35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 191800 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 581170 |
| 3 | 20240528 | 191700 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20240528 | 191600 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20240528 | 191500 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20240528 | 191400 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20240528 | 191300 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20240528 | 191200 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20240528 | 191100 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20240528 | 191000 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20240528 | 190900 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20240528 | 190800 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20240528 | 190700 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20240528 | 190600 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20240528 | 190500 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20240528 | 190400 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20240528 | 190300 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20240528 | 190200 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20240528 | 190100 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20240528 | 190000 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20240528 | 185900 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20240528 | 185800 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20240528 | 185700 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20240528 | 185600 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20240528 | 185500 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20240528 | 185400 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20240528 | 185300 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20240528 | 185200 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20240528 | 185100 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20240528 | 185000 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20240528 | 184900 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20240528 | 184800 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 581170 |
| 33 | 20240528 | 184700 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20240528 | 184600 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20240528 | 184500 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20240528 | 184400 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20240528 | 184300 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20240528 | 184200 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20240528 | 184100 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20240528 | 184000 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20240528 | 183900 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20240528 | 183800 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20240528 | 183700 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20240528 | 183600 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20240528 | 183500 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20240528 | 183400 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20240528 | 183300 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20240528 | 183200 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20240528 | 183100 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20240528 | 183000 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20240528 | 182900 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20240528 | 182800 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20240528 | 182700 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20240528 | 182600 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20240528 | 182500 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20240528 | 182400 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20240528 | 182300 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20240528 | 182200 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20240528 | 182100 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20240528 | 182000 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20240528 | 181900 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20240528 | 181800 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 581170 |
| 63 | 20240528 | 181700 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20240528 | 181600 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20240528 | 181500 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20240528 | 181400 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20240528 | 181300 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20240528 | 181200 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20240528 | 181100 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20240528 | 181000 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20240528 | 180900 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20240528 | 180800 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20240528 | 180700 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20240528 | 180600 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20240528 | 180500 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20240528 | 180400 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20240528 | 180300 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20240528 | 180200 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20240528 | 180100 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20240528 | 180000 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20240528 | 175900 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20240528 | 175800 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20240528 | 175700 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20240528 | 175600 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20240528 | 175500 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20240528 | 175400 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20240528 | 175300 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20240528 | 175200 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20240528 | 175100 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20240528 | 175000 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20240528 | 174900 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20240528 | 174800 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 581170 |
| 93 | 20240528 | 174700 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20240528 | 174600 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20240528 | 174500 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20240528 | 174400 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20240528 | 174300 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20240528 | 174200 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20240528 | 174100 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20240528 | 174000 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20240528 | 173900 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20240528 | 173800 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20240528 | 173700 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20240528 | 173600 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20240528 | 173500 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20240528 | 173400 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20240528 | 173300 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20240528 | 173200 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20240528 | 173100 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20240528 | 173000 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20240528 | 172900 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20240528 | 172800 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20240528 | 172700 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20240528 | 172600 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20240528 | 172500 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20240528 | 172400 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20240528 | 172300 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20240528 | 172200 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20240528 | 172100 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20240528 | 172000 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20240528 | 171900 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20240528 | 171800 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 581170 |
| 123 | 20240528 | 171700 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20240528 | 171600 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20240528 | 171500 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20240528 | 171400 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20240528 | 171300 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20240528 | 171200 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20240528 | 171100 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20240528 | 171000 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20240528 | 170900 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20240528 | 170800 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20240528 | 170700 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20240528 | 170600 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20240528 | 170500 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20240528 | 170400 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20240528 | 170300 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20240528 | 170200 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20240528 | 170100 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20240528 | 170000 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20240528 | 165900 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20240528 | 165800 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20240528 | 165700 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20240528 | 165600 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20240528 | 165500 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20240528 | 165400 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20240528 | 165300 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20240528 | 165200 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20240528 | 165100 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20240528 | 165000 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20240528 | 164900 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20240528 | 164800 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 581170 |
| 153 | 20240528 | 164700 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20240528 | 164600 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20240528 | 164500 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20240528 | 164400 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20240528 | 164300 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20240528 | 164200 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20240528 | 164100 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20240528 | 164000 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20240528 | 163900 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20240528 | 163800 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20240528 | 163700 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20240528 | 163600 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20240528 | 163500 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20240528 | 163400 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20240528 | 163300 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20240528 | 163200 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20240528 | 163100 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20240528 | 163000 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20240528 | 162900 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20240528 | 162800 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20240528 | 162700 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20240528 | 162600 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20240528 | 162500 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20240528 | 162400 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20240528 | 162300 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20240528 | 162200 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20240528 | 162100 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20240528 | 162000 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20240528 | 161900 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20240528 | 161800 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 581170 |
| 183 | 20240528 | 161700 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20240528 | 161600 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20240528 | 161500 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20240528 | 161400 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20240528 | 161300 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20240528 | 161200 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20240528 | 161100 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20240528 | 161000 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20240528 | 160900 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20240528 | 160800 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20240528 | 160700 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20240528 | 160600 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20240528 | 160500 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20240528 | 160400 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20240528 | 160300 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20240528 | 160200 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20240528 | 160100 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20240528 | 160000 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20240528 | 155900 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20240528 | 155800 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20240528 | 155700 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20240528 | 155600 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 205 | 20240528 | 155500 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 206 | 20240528 | 155400 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 207 | 20240528 | 155300 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 208 | 20240528 | 155200 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 209 | 20240528 | 155100 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 210 | 20240528 | 155000 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 211 | 20240528 | 154900 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 212 | 20240528 | 154800 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 581170 |
| 213 | 20240528 | 154700 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 214 | 20240528 | 154600 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 215 | 20240528 | 154500 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 216 | 20240528 | 154400 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 217 | 20240528 | 154300 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 218 | 20240528 | 154200 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 219 | 20240528 | 154100 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 220 | 20240528 | 154000 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 221 | 20240528 | 153900 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 222 | 20240528 | 153800 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 223 | 20240528 | 153700 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 224 | 20240528 | 153600 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 225 | 20240528 | 153500 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 226 | 20240528 | 153400 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 227 | 20240528 | 153300 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 228 | 20240528 | 153200 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 229 | 20240528 | 153100 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 230 | 20240528 | 153000 | 853929624550 | 21800 | 21800 | 21800 | 21800 | 581170 |
| 231 | 20240528 | 152900 | 841260118550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 232 | 20240528 | 152800 | 841260118550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 233 | 20240528 | 152700 | 841260118550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 234 | 20240528 | 152600 | 841260118550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 235 | 20240528 | 152500 | 841260118550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 236 | 20240528 | 152400 | 841260118550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 237 | 20240528 | 152300 | 841260118550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 238 | 20240528 | 152200 | 841260118550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 239 | 20240528 | 152100 | 841260118550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 240 | 20240528 | 152000 | 841260118550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 241 | 20240528 | 151900 | 841260118550 | 21800 | 21800 | 21800 | 21700 | 93160 |
| 242 | 20240528 | 151800 | 839233197350 | 21750 | 21750 | 21800 | 21750 | 51444 |
| 243 | 20240528 | 151700 | 838113547950 | 21800 | 21750 | 21800 | 21700 | 74691 |
| 244 | 20240528 | 151600 | 836489120200 | 21750 | 21750 | 21800 | 21750 | 74833 |
| 245 | 20240528 | 151500 | 834860867250 | 21800 | 21750 | 21800 | 21700 | 41274 |
| 246 | 20240528 | 151400 | 833962831650 | 21750 | 21750 | 21800 | 21700 | 67820 |
| 247 | 20240528 | 151300 | 832488398000 | 21750 | 21800 | 21800 | 21700 | 140382 |
| 248 | 20240528 | 151200 | 829434519200 | 21800 | 21750 | 21800 | 21750 | 38095 |
| 249 | 20240528 | 151100 | 828604777850 | 21800 | 21850 | 21850 | 21750 | 94791 |
| 250 | 20240528 | 151000 | 826538482700 | 21800 | 21800 | 21850 | 21800 | 51914 |
| 251 | 20240528 | 150900 | 825406321300 | 21800 | 21850 | 21850 | 21750 | 95892 |
| 252 | 20240528 | 150800 | 823315205400 | 21850 | 21800 | 21850 | 21800 | 31482 |
| 253 | 20240528 | 150700 | 822628402400 | 21850 | 21800 | 21850 | 21800 | 30645 |
| 254 | 20240528 | 150600 | 821959837100 | 21800 | 21800 | 21850 | 21750 | 86907 |
| 255 | 20240528 | 150500 | 820064795050 | 21800 | 21850 | 21850 | 21750 | 54686 |
| 256 | 20240528 | 150400 | 818873323000 | 21800 | 21850 | 21850 | 21800 | 50169 |
| 257 | 20240528 | 150300 | 817778948650 | 21850 | 21850 | 21850 | 21800 | 33294 |
| 258 | 20240528 | 150200 | 817052416450 | 21850 | 21800 | 21850 | 21800 | 26953 |
| 259 | 20240528 | 150100 | 816464212200 | 21800 | 21750 | 21850 | 21750 | 60212 |
| 260 | 20240528 | 150000 | 815151672950 | 21800 | 21750 | 21800 | 21750 | 44566 |
| 261 | 20240528 | 145900 | 814180626300 | 21800 | 21800 | 21800 | 21750 | 35155 |
| 262 | 20240528 | 145800 | 813414880400 | 21800 | 21800 | 21850 | 21750 | 73029 |
| 263 | 20240528 | 145700 | 811821754850 | 21850 | 21850 | 21850 | 21800 | 20352 |
| 264 | 20240528 | 145600 | 811377344900 | 21850 | 21800 | 21850 | 21750 | 74794 |
| 265 | 20240528 | 145500 | 809747040850 | 21800 | 21800 | 21800 | 21750 | 31858 |
| 266 | 20240528 | 145400 | 809053179200 | 21800 | 21800 | 21800 | 21750 | 41225 |
| 267 | 20240528 | 145300 | 808154879500 | 21800 | 21800 | 21850 | 21750 | 114470 |
| 268 | 20240528 | 145200 | 805661045350 | 21850 | 21850 | 21850 | 21800 | 26507 |
| 269 | 20240528 | 145100 | 805082233050 | 21850 | 21800 | 21850 | 21800 | 22504 |
| 270 | 20240528 | 145000 | 804590818400 | 21850 | 21850 | 21900 | 21800 | 161107 |
| 271 | 20240528 | 144900 | 801071933100 | 21850 | 21850 | 21850 | 21800 | 37034 |
| 272 | 20240528 | 144800 | 800263002000 | 21850 | 21800 | 21850 | 21800 | 48307 |
| 273 | 20240528 | 144700 | 799207929750 | 21850 | 21850 | 21850 | 21800 | 27923 |
| 274 | 20240528 | 144600 | 798598706850 | 21850 | 21800 | 21850 | 21800 | 17698 |
| 275 | 20240528 | 144500 | 798212367050 | 21850 | 21800 | 21850 | 21800 | 37652 |
| 276 | 20240528 | 144400 | 797390962800 | 21850 | 21750 | 21850 | 21750 | 103099 |
| 277 | 20240528 | 144300 | 795142830100 | 21750 | 21750 | 21800 | 21700 | 84925 |
| 278 | 20240528 | 144200 | 793295350850 | 21750 | 21750 | 21800 | 21750 | 45606 |
| 279 | 20240528 | 144100 | 792303045300 | 21750 | 21800 | 21800 | 21700 | 53807 |
| 280 | 20240528 | 144000 | 791132281800 | 21800 | 21750 | 21800 | 21750 | 46753 |
| 281 | 20240528 | 143900 | 790114624900 | 21800 | 21800 | 21850 | 21750 | 40683 |
| 282 | 20240528 | 143800 | 789228126550 | 21800 | 21750 | 21850 | 21750 | 72548 |
| 283 | 20240528 | 143700 | 787646582000 | 21800 | 21750 | 21800 | 21700 | 46848 |
| 284 | 20240528 | 143600 | 786628185450 | 21700 | 21850 | 21850 | 21700 | 129849 |
| 285 | 20240528 | 143500 | 783801531600 | 21800 | 21900 | 21900 | 21800 | 132356 |
| 286 | 20240528 | 143400 | 780908234550 | 21900 | 21950 | 21950 | 21850 | 131223 |
| 287 | 20240528 | 143300 | 778034420200 | 21950 | 21850 | 21950 | 21800 | 177141 |
| 288 | 20240528 | 143200 | 774158936100 | 21850 | 21800 | 21850 | 21800 | 60308 |
| 289 | 20240528 | 143100 | 772843593150 | 21800 | 21850 | 21900 | 21800 | 128942 |
| 290 | 20240528 | 143000 | 770029332450 | 21900 | 21900 | 21950 | 21850 | 208025 |
| 291 | 20240528 | 142900 | 765471747000 | 21950 | 21900 | 21950 | 21850 | 176347 |
| 292 | 20240528 | 142800 | 761607131350 | 21900 | 21900 | 21900 | 21850 | 165667 |
| 293 | 20240528 | 142700 | 757979689950 | 21900 | 21850 | 21900 | 21800 | 166349 |
| 294 | 20240528 | 142600 | 754340559050 | 21850 | 21700 | 21850 | 21700 | 392326 |
| 295 | 20240528 | 142500 | 745789952850 | 21700 | 21750 | 21750 | 21700 | 27478 |
| 296 | 20240528 | 142400 | 745193091150 | 21700 | 21700 | 21750 | 21700 | 19433 |
| 297 | 20240528 | 142300 | 744770899600 | 21750 | 21750 | 21750 | 21700 | 14598 |
| 298 | 20240528 | 142200 | 744453908850 | 21750 | 21700 | 21750 | 21650 | 41989 |
| 299 | 20240528 | 142100 | 743542641050 | 21700 | 21700 | 21750 | 21650 | 54071 |
| 300 | 20240528 | 142000 | 742369051250 | 21700 | 21700 | 21750 | 21700 | 31183 |
| 301 | 20240528 | 141900 | 741691967300 | 21700 | 21750 | 21750 | 21700 | 34326 |
| 302 | 20240528 | 141800 | 740946234150 | 21750 | 21700 | 21750 | 21700 | 31147 |
| 303 | 20240528 | 141700 | 740269227200 | 21750 | 21700 | 21750 | 21700 | 22755 |
| 304 | 20240528 | 141600 | 739774533400 | 21750 | 21700 | 21750 | 21700 | 25364 |
| 305 | 20240528 | 141500 | 739223095500 | 21700 | 21700 | 21750 | 21650 | 24689 |
| 306 | 20240528 | 141400 | 738687519100 | 21700 | 21650 | 21750 | 21650 | 64847 |
| 307 | 20240528 | 141300 | 737280136950 | 21700 | 21600 | 21700 | 21500 | 201595 |
| 308 | 20240528 | 141200 | 732919429200 | 21550 | 21600 | 21600 | 21550 | 20478 |
| 309 | 20240528 | 141100 | 732477811850 | 21600 | 21550 | 21600 | 21550 | 24510 |
| 310 | 20240528 | 141000 | 731949459450 | 21550 | 21550 | 21600 | 21550 | 18824 |
| 311 | 20240528 | 140900 | 731543539900 | 21550 | 21550 | 21600 | 21550 | 20244 |
| 312 | 20240528 | 140800 | 731106785600 | 21550 | 21550 | 21600 | 21550 | 17060 |
| 313 | 20240528 | 140700 | 730738872300 | 21550 | 21650 | 21650 | 21550 | 42083 |
| 314 | 20240528 | 140600 | 729830149850 | 21650 | 21650 | 21650 | 21600 | 15474 |
| 315 | 20240528 | 140500 | 729495590750 | 21600 | 21600 | 21650 | 21600 | 31880 |
| 316 | 20240528 | 140400 | 728805913350 | 21650 | 21650 | 21650 | 21600 | 14124 |
| 317 | 20240528 | 140300 | 728500637700 | 21650 | 21650 | 21650 | 21600 | 14065 |
| 318 | 20240528 | 140200 | 728196530700 | 21600 | 21600 | 21650 | 21600 | 12693 |
| 319 | 20240528 | 140100 | 727922069950 | 21600 | 21600 | 21650 | 21600 | 20002 |
| 320 | 20240528 | 140000 | 727489794900 | 21650 | 21650 | 21650 | 21600 | 16467 |
| 321 | 20240528 | 135900 | 727133928900 | 21650 | 21650 | 21650 | 21600 | 12991 |
| 322 | 20240528 | 135800 | 726852978300 | 21600 | 21600 | 21650 | 21550 | 39875 |
| 323 | 20240528 | 135700 | 725991555950 | 21650 | 21550 | 21650 | 21500 | 57555 |
| 324 | 20240528 | 135600 | 724748970350 | 21500 | 21550 | 21600 | 21500 | 92576 |
| 325 | 20240528 | 135500 | 722754205450 | 21550 | 21600 | 21650 | 21550 | 22153 |
| 326 | 20240528 | 135400 | 722275802900 | 21600 | 21600 | 21650 | 21550 | 60120 |
| 327 | 20240528 | 135300 | 720977388350 | 21600 | 21650 | 21700 | 21550 | 169077 |
| 328 | 20240528 | 135200 | 717322388850 | 21700 | 21700 | 21700 | 21650 | 136566 |
| 329 | 20240528 | 135100 | 714361243350 | 21750 | 21750 | 21750 | 21700 | 32990 |
| 330 | 20240528 | 135000 | 713644369150 | 21750 | 21750 | 21800 | 21700 | 50301 |
| 331 | 20240528 | 134900 | 712550075400 | 21750 | 21750 | 21800 | 21700 | 76526 |
| 332 | 20240528 | 134800 | 710886050050 | 21750 | 21800 | 21850 | 21700 | 126172 |
| 333 | 20240528 | 134700 | 708140931650 | 21800 | 21800 | 21900 | 21750 | 384106 |
| 334 | 20240528 | 134600 | 699757455500 | 21850 | 21850 | 21850 | 21800 | 147075 |
| 335 | 20240528 | 134500 | 696544527300 | 21850 | 21700 | 21850 | 21700 | 288508 |
| 336 | 20240528 | 134400 | 690258723750 | 21750 | 21700 | 21800 | 21700 | 138253 |
| 337 | 20240528 | 134300 | 687251721450 | 21750 | 21700 | 21750 | 21700 | 32446 |
| 338 | 20240528 | 134200 | 686546561450 | 21750 | 21700 | 21750 | 21650 | 105968 |
| 339 | 20240528 | 134100 | 684243766400 | 21700 | 21650 | 21700 | 21600 | 55347 |
| 340 | 20240528 | 134000 | 683045590050 | 21600 | 21650 | 21650 | 21600 | 62009 |
| 341 | 20240528 | 133900 | 681705770650 | 21650 | 21600 | 21650 | 21600 | 42929 |
| 342 | 20240528 | 133800 | 680777589400 | 21600 | 21650 | 21700 | 21600 | 79992 |
| 343 | 20240528 | 133700 | 679046255500 | 21650 | 21700 | 21750 | 21650 | 109953 |
| 344 | 20240528 | 133600 | 676660302750 | 21750 | 21750 | 21750 | 21700 | 63366 |
| 345 | 20240528 | 133500 | 675282598300 | 21750 | 21700 | 21750 | 21650 | 93187 |
| 346 | 20240528 | 133400 | 673257280800 | 21700 | 21650 | 21700 | 21650 | 50230 |
| 347 | 20240528 | 133300 | 672168449250 | 21700 | 21750 | 21750 | 21650 | 93026 |
| 348 | 20240528 | 133200 | 670149682100 | 21750 | 21750 | 21800 | 21650 | 178750 |
| 349 | 20240528 | 133100 | 666265881300 | 21750 | 21800 | 21800 | 21700 | 171971 |
| 350 | 20240528 | 133000 | 662522282700 | 21800 | 21700 | 21800 | 21650 | 325854 |
| 351 | 20240528 | 132900 | 655445495000 | 21650 | 21600 | 21650 | 21550 | 246178 |
| 352 | 20240528 | 132800 | 650123324400 | 21550 | 21600 | 21600 | 21550 | 29100 |
| 353 | 20240528 | 132700 | 649495189150 | 21600 | 21600 | 21600 | 21550 | 23217 |
| 354 | 20240528 | 132600 | 648993948500 | 21550 | 21550 | 21600 | 21500 | 34598 |
| 355 | 20240528 | 132500 | 648248136050 | 21550 | 21550 | 21600 | 21500 | 21125 |
| 356 | 20240528 | 132400 | 647792907650 | 21550 | 21600 | 21600 | 21500 | 42199 |
| 357 | 20240528 | 132300 | 646882821400 | 21600 | 21550 | 21600 | 21500 | 48949 |
| 358 | 20240528 | 132200 | 645826990250 | 21550 | 21600 | 21600 | 21500 | 89569 |
| 359 | 20240528 | 132100 | 643896000700 | 21600 | 21600 | 21600 | 21550 | 66385 |
| 360 | 20240528 | 132000 | 642462259500 | 21600 | 21600 | 21600 | 21550 | 50200 |
| 361 | 20240528 | 131900 | 641378102150 | 21600 | 21450 | 21600 | 21450 | 213427 |
| 362 | 20240528 | 131800 | 636782819300 | 21500 | 21450 | 21500 | 21450 | 17813 |
| 363 | 20240528 | 131700 | 636400313900 | 21500 | 21400 | 21500 | 21400 | 63284 |
| 364 | 20240528 | 131600 | 635043069200 | 21400 | 21450 | 21450 | 21400 | 9028 |
| 365 | 20240528 | 131500 | 634849685400 | 21450 | 21400 | 21450 | 21400 | 10289 |
| 366 | 20240528 | 131400 | 634629404800 | 21450 | 21400 | 21450 | 21400 | 7071 |
| 367 | 20240528 | 131300 | 634477904050 | 21400 | 21400 | 21450 | 21350 | 39617 |
| 368 | 20240528 | 131200 | 633629522650 | 21450 | 21450 | 21450 | 21400 | 18807 |
| 369 | 20240528 | 131100 | 633226688100 | 21400 | 21450 | 21450 | 21400 | 22193 |
| 370 | 20240528 | 131000 | 632751358150 | 21450 | 21450 | 21450 | 21400 | 24214 |
| 371 | 20240528 | 130900 | 632232312050 | 21400 | 21350 | 21450 | 21350 | 32917 |
| 372 | 20240528 | 130800 | 631527982950 | 21400 | 21400 | 21400 | 21350 | 26107 |
| 373 | 20240528 | 130700 | 630970358000 | 21350 | 21350 | 21400 | 21300 | 37146 |
| 374 | 20240528 | 130600 | 630177385750 | 21350 | 21350 | 21400 | 21300 | 40172 |
| 375 | 20240528 | 130500 | 629320942050 | 21350 | 21450 | 21450 | 21350 | 93308 |
| 376 | 20240528 | 130400 | 627326907650 | 21400 | 21450 | 21500 | 21400 | 38507 |
| 377 | 20240528 | 130300 | 626501822050 | 21450 | 21450 | 21500 | 21450 | 8299 |
| 378 | 20240528 | 130200 | 626323688850 | 21450 | 21400 | 21500 | 21400 | 19402 |
| 379 | 20240528 | 130100 | 625907643550 | 21400 | 21450 | 21500 | 21400 | 32579 |
| 380 | 20240528 | 130000 | 625208756300 | 21450 | 21450 | 21500 | 21450 | 18912 |
| 381 | 20240528 | 125900 | 624802677550 | 21450 | 21550 | 21550 | 21450 | 46426 |
| 382 | 20240528 | 125800 | 623804858400 | 21550 | 21550 | 21600 | 21500 | 50015 |
| 383 | 20240528 | 125700 | 622727554950 | 21550 | 21550 | 21550 | 21500 | 15383 |
| 384 | 20240528 | 125600 | 622396304950 | 21500 | 21500 | 21550 | 21450 | 23567 |
| 385 | 20240528 | 125500 | 621889155150 | 21500 | 21600 | 21650 | 21450 | 172164 |
| 386 | 20240528 | 125400 | 618177790850 | 21600 | 21450 | 21600 | 21450 | 250174 |
| 387 | 20240528 | 125300 | 612789851900 | 21500 | 21400 | 21500 | 21400 | 32816 |
| 388 | 20240528 | 125200 | 612086003450 | 21450 | 21400 | 21450 | 21400 | 13748 |
| 389 | 20240528 | 125100 | 611791165500 | 21400 | 21450 | 21450 | 21400 | 6211 |
| 390 | 20240528 | 125000 | 611658143700 | 21450 | 21400 | 21450 | 21400 | 9092 |
| 391 | 20240528 | 124900 | 611463364250 | 21450 | 21400 | 21500 | 21400 | 30609 |
| 392 | 20240528 | 124800 | 610807055000 | 21450 | 21500 | 21500 | 21400 | 42708 |
| 393 | 20240528 | 124700 | 609890668350 | 21450 | 21350 | 21500 | 21350 | 132483 |
| 394 | 20240528 | 124600 | 607052788300 | 21350 | 21350 | 21400 | 21300 | 29702 |
| 395 | 20240528 | 124500 | 606418585650 | 21350 | 21350 | 21350 | 21300 | 17773 |
| 396 | 20240528 | 124400 | 606039780100 | 21300 | 21350 | 21400 | 21300 | 23822 |
| 397 | 20240528 | 124300 | 605531271350 | 21350 | 21400 | 21400 | 21300 | 36210 |
| 398 | 20240528 | 124200 | 604758204850 | 21350 | 21350 | 21400 | 21350 | 15149 |
| 399 | 20240528 | 124100 | 604434702900 | 21350 | 21300 | 21400 | 21300 | 40072 |
| 400 | 20240528 | 124000 | 603579312600 | 21300 | 21300 | 21350 | 21300 | 14111 |
| 401 | 20240528 | 123900 | 603278525950 | 21300 | 21350 | 21400 | 21300 | 18184 |
| 402 | 20240528 | 123800 | 602890495850 | 21350 | 21300 | 21400 | 21300 | 30351 |
| 403 | 20240528 | 123700 | 602242650100 | 21300 | 21350 | 21400 | 21300 | 29760 |
| 404 | 20240528 | 123600 | 601607809750 | 21350 | 21350 | 21400 | 21300 | 31538 |
| 405 | 20240528 | 123500 | 600934406050 | 21300 | 21350 | 21400 | 21300 | 26234 |
| 406 | 20240528 | 123400 | 600374350750 | 21350 | 21400 | 21400 | 21300 | 36999 |
| 407 | 20240528 | 123300 | 599584354650 | 21350 | 21400 | 21400 | 21350 | 9126 |
| 408 | 20240528 | 123200 | 599389453550 | 21350 | 21350 | 21400 | 21350 | 15519 |
| 409 | 20240528 | 123100 | 599058004600 | 21350 | 21350 | 21400 | 21350 | 6973 |
| 410 | 20240528 | 123000 | 598908936150 | 21400 | 21400 | 21400 | 21350 | 5518 |
| 411 | 20240528 | 122900 | 598791012250 | 21400 | 21400 | 21450 | 21350 | 29789 |
| 412 | 20240528 | 122800 | 598153533950 | 21400 | 21450 | 21450 | 21400 | 8137 |
| 413 | 20240528 | 122700 | 597979368100 | 21400 | 21400 | 21450 | 21400 | 17866 |
| 414 | 20240528 | 122600 | 597596899250 | 21450 | 21400 | 21450 | 21400 | 23815 |
| 415 | 20240528 | 122500 | 597087026200 | 21400 | 21400 | 21450 | 21400 | 9365 |
| 416 | 20240528 | 122400 | 596886560350 | 21400 | 21450 | 21450 | 21400 | 9803 |
| 417 | 20240528 | 122300 | 596676457600 | 21400 | 21400 | 21450 | 21350 | 44170 |
| 418 | 20240528 | 122200 | 595730801700 | 21400 | 21300 | 21400 | 21300 | 39383 |
| 419 | 20240528 | 122100 | 594890340750 | 21300 | 21350 | 21400 | 21300 | 23529 |
| 420 | 20240528 | 122000 | 594388343150 | 21350 | 21350 | 21400 | 21350 | 18798 |
| 421 | 20240528 | 121900 | 593986978500 | 21350 | 21350 | 21400 | 21350 | 18127 |
| 422 | 20240528 | 121800 | 593599821300 | 21400 | 21400 | 21450 | 21350 | 24529 |
| 423 | 20240528 | 121700 | 593074841500 | 21400 | 21450 | 21450 | 21400 | 25428 |
| 424 | 20240528 | 121600 | 592530507150 | 21400 | 21450 | 21450 | 21400 | 8346 |
| 425 | 20240528 | 121500 | 592351743800 | 21400 | 21400 | 21450 | 21400 | 13421 |
| 426 | 20240528 | 121400 | 592064366650 | 21450 | 21450 | 21450 | 21400 | 9783 |
| 427 | 20240528 | 121300 | 591854847900 | 21400 | 21400 | 21450 | 21400 | 17560 |
| 428 | 20240528 | 121200 | 591478817800 | 21400 | 21450 | 21450 | 21400 | 8683 |
| 429 | 20240528 | 121100 | 591292801250 | 21400 | 21400 | 21450 | 21400 | 13516 |
| 430 | 20240528 | 121000 | 591003278500 | 21450 | 21400 | 21450 | 21400 | 10122 |
| 431 | 20240528 | 120900 | 590786500200 | 21400 | 21450 | 21500 | 21400 | 23597 |
| 432 | 20240528 | 120800 | 590280263150 | 21450 | 21500 | 21550 | 21450 | 37537 |
| 433 | 20240528 | 120700 | 589473287300 | 21500 | 21600 | 21600 | 21500 | 68302 |
| 434 | 20240528 | 120600 | 588001948050 | 21550 | 21550 | 21600 | 21500 | 95033 |
| 435 | 20240528 | 120500 | 585952928600 | 21550 | 21500 | 21550 | 21450 | 80095 |
| 436 | 20240528 | 120400 | 584230046650 | 21450 | 21450 | 21500 | 21400 | 64102 |
| 437 | 20240528 | 120300 | 582853807650 | 21400 | 21400 | 21450 | 21350 | 32845 |
| 438 | 20240528 | 120200 | 582150973550 | 21350 | 21300 | 21400 | 21300 | 49300 |
| 439 | 20240528 | 120100 | 581098261100 | 21350 | 21300 | 21350 | 21200 | 70582 |
| 440 | 20240528 | 120000 | 579596413750 | 21250 | 21250 | 21300 | 21250 | 19612 |
| 441 | 20240528 | 115900 | 579179425350 | 21250 | 21250 | 21350 | 21200 | 93935 |
| 442 | 20240528 | 115800 | 577182153100 | 21250 | 21350 | 21350 | 21250 | 73831 |
| 443 | 20240528 | 115700 | 575611365500 | 21300 | 21350 | 21350 | 21300 | 18644 |
| 444 | 20240528 | 115600 | 575214185600 | 21350 | 21350 | 21400 | 21300 | 29410 |
| 445 | 20240528 | 115500 | 574586422150 | 21350 | 21350 | 21400 | 21300 | 28854 |
| 446 | 20240528 | 115400 | 573970384750 | 21350 | 21300 | 21400 | 21300 | 44692 |
| 447 | 20240528 | 115300 | 573017233150 | 21300 | 21350 | 21400 | 21300 | 37387 |
| 448 | 20240528 | 115200 | 572218828300 | 21400 | 21400 | 21450 | 21350 | 18242 |
| 449 | 20240528 | 115100 | 571828508300 | 21400 | 21400 | 21450 | 21400 | 9918 |
| 450 | 20240528 | 115000 | 571616164250 | 21450 | 21450 | 21500 | 21400 | 38100 |
| 451 | 20240528 | 114900 | 570799485550 | 21500 | 21500 | 21500 | 21450 | 10590 |
| 452 | 20240528 | 114800 | 570572227350 | 21500 | 21450 | 21500 | 21450 | 11692 |
| 453 | 20240528 | 114700 | 570321004350 | 21450 | 21450 | 21550 | 21400 | 134320 |
| 454 | 20240528 | 114600 | 567436793400 | 21500 | 21450 | 21500 | 21400 | 21676 |
| 455 | 20240528 | 114500 | 566971965300 | 21500 | 21400 | 21500 | 21400 | 30527 |
| 456 | 20240528 | 114400 | 566317479500 | 21450 | 21450 | 21450 | 21400 | 25734 |
| 457 | 20240528 | 114300 | 565766535450 | 21400 | 21450 | 21500 | 21300 | 171355 |
| 458 | 20240528 | 114200 | 562104644050 | 21400 | 21400 | 21450 | 21350 | 29991 |
| 459 | 20240528 | 114100 | 561462720750 | 21400 | 21400 | 21450 | 21400 | 22018 |
| 460 | 20240528 | 114000 | 560991466900 | 21400 | 21400 | 21450 | 21400 | 14648 |
| 461 | 20240528 | 113900 | 560677902800 | 21400 | 21400 | 21450 | 21400 | 19898 |
| 462 | 20240528 | 113800 | 560251948050 | 21400 | 21400 | 21450 | 21400 | 11909 |
| 463 | 20240528 | 113700 | 559996787050 | 21400 | 21350 | 21400 | 21300 | 61655 |
| 464 | 20240528 | 113600 | 558679102200 | 21350 | 21400 | 21450 | 21350 | 80552 |
| 465 | 20240528 | 113500 | 556958403400 | 21400 | 21350 | 21450 | 21350 | 28127 |
| 466 | 20240528 | 113400 | 556356513300 | 21400 | 21400 | 21450 | 21350 | 47401 |
| 467 | 20240528 | 113300 | 555342326500 | 21400 | 21400 | 21450 | 21350 | 49113 |
| 468 | 20240528 | 113200 | 554291127100 | 21400 | 21400 | 21500 | 21400 | 29664 |
| 469 | 20240528 | 113100 | 553655295700 | 21400 | 21500 | 21500 | 21400 | 42182 |
| 470 | 20240528 | 113000 | 552750535500 | 21450 | 21450 | 21500 | 21450 | 25632 |
| 471 | 20240528 | 112900 | 552200497150 | 21500 | 21450 | 21500 | 21400 | 69440 |
| 472 | 20240528 | 112800 | 550710657800 | 21500 | 21550 | 21550 | 21450 | 96746 |
| 473 | 20240528 | 112700 | 548631637950 | 21500 | 21550 | 21550 | 21500 | 21723 |
| 474 | 20240528 | 112600 | 548163878900 | 21550 | 21550 | 21600 | 21500 | 130900 |
| 475 | 20240528 | 112500 | 545339852800 | 21600 | 21600 | 21700 | 21550 | 279280 |
| 476 | 20240528 | 112400 | 539302837150 | 21650 | 21600 | 21650 | 21550 | 139916 |
| 477 | 20240528 | 112300 | 536281435850 | 21600 | 21500 | 21600 | 21500 | 71776 |
| 478 | 20240528 | 112200 | 534734742100 | 21550 | 21550 | 21550 | 21500 | 72111 |
| 479 | 20240528 | 112100 | 533181333750 | 21550 | 21550 | 21550 | 21500 | 74638 |
| 480 | 20240528 | 112000 | 531575015700 | 21500 | 21450 | 21550 | 21400 | 179070 |
| 481 | 20240528 | 111900 | 527728395600 | 21400 | 21400 | 21450 | 21400 | 13851 |
| 482 | 20240528 | 111800 | 527431710850 | 21400 | 21400 | 21450 | 21400 | 17209 |
| 483 | 20240528 | 111700 | 527063253700 | 21400 | 21400 | 21450 | 21400 | 62672 |
| 484 | 20240528 | 111600 | 525719481650 | 21400 | 21450 | 21450 | 21350 | 31980 |
| 485 | 20240528 | 111500 | 525034938650 | 21450 | 21400 | 21450 | 21350 | 47006 |
| 486 | 20240528 | 111400 | 524028790100 | 21400 | 21350 | 21400 | 21300 | 47261 |
| 487 | 20240528 | 111300 | 523019517300 | 21350 | 21400 | 21450 | 21350 | 49080 |
| 488 | 20240528 | 111200 | 521969511250 | 21450 | 21400 | 21450 | 21400 | 26796 |
| 489 | 20240528 | 111100 | 521395702750 | 21400 | 21450 | 21450 | 21400 | 20201 |
| 490 | 20240528 | 111000 | 520963018300 | 21450 | 21400 | 21450 | 21350 | 84266 |
| 491 | 20240528 | 110900 | 519157339850 | 21400 | 21300 | 21450 | 21300 | 58757 |
| 492 | 20240528 | 110800 | 517902746750 | 21300 | 21400 | 21450 | 21300 | 61124 |
| 493 | 20240528 | 110700 | 516597634050 | 21450 | 21500 | 21500 | 21400 | 120108 |
| 494 | 20240528 | 110600 | 514019497550 | 21500 | 21500 | 21500 | 21450 | 125403 |
| 495 | 20240528 | 110500 | 511324249250 | 21500 | 21500 | 21550 | 21450 | 102985 |
| 496 | 20240528 | 110400 | 509109987400 | 21500 | 21450 | 21600 | 21450 | 304723 |
| 497 | 20240528 | 110300 | 502555104100 | 21500 | 21350 | 21500 | 21250 | 281394 |
| 498 | 20240528 | 110200 | 496535883900 | 21350 | 21400 | 21400 | 21300 | 97626 |
| 499 | 20240528 | 110100 | 494450640000 | 21400 | 21300 | 21400 | 21250 | 123243 |
| 500 | 20240528 | 110000 | 491820031600 | 21250 | 21250 | 21300 | 21200 | 30352 |
| 501 | 20240528 | 105900 | 491174882350 | 21250 | 21250 | 21300 | 21250 | 47946 |
| 502 | 20240528 | 105800 | 490155310900 | 21300 | 21350 | 21350 | 21250 | 74125 |
| 503 | 20240528 | 105700 | 488576653550 | 21350 | 21350 | 21400 | 21250 | 201673 |
| 504 | 20240528 | 105600 | 484275278550 | 21350 | 21250 | 21350 | 21200 | 102379 |
| 505 | 20240528 | 105500 | 482094194200 | 21250 | 21200 | 21250 | 21150 | 52975 |
| 506 | 20240528 | 105400 | 480970164650 | 21200 | 21100 | 21200 | 21100 | 59403 |
| 507 | 20240528 | 105300 | 479713354450 | 21100 | 21100 | 21150 | 21100 | 27250 |
| 508 | 20240528 | 105200 | 479138222550 | 21100 | 21200 | 21200 | 21100 | 28383 |
| 509 | 20240528 | 105100 | 478538186050 | 21150 | 21200 | 21200 | 21150 | 37777 |
| 510 | 20240528 | 105000 | 477738416150 | 21100 | 21250 | 21250 | 21100 | 125475 |
| 511 | 20240528 | 104900 | 475080504400 | 21250 | 21250 | 21300 | 21200 | 82879 |
| 512 | 20240528 | 104800 | 473320016400 | 21250 | 21200 | 21350 | 21200 | 310912 |
| 513 | 20240528 | 104700 | 466707182050 | 21200 | 21150 | 21250 | 21100 | 158461 |
| 514 | 20240528 | 104600 | 463350002950 | 21150 | 21100 | 21200 | 21050 | 252301 |
| 515 | 20240528 | 104500 | 458012925050 | 21100 | 21050 | 21100 | 21000 | 96020 |
| 516 | 20240528 | 104400 | 455990530050 | 21050 | 21000 | 21050 | 20950 | 67766 |
| 517 | 20240528 | 104300 | 454566178350 | 21000 | 20950 | 21000 | 20950 | 32278 |
| 518 | 20240528 | 104200 | 453888718500 | 20950 | 20950 | 21000 | 20900 | 21462 |
| 519 | 20240528 | 104100 | 453438782050 | 20950 | 21000 | 21050 | 20900 | 137424 |
| 520 | 20240528 | 104000 | 450556013900 | 21000 | 20900 | 21000 | 20900 | 57386 |
| 521 | 20240528 | 103900 | 449353626300 | 20900 | 20900 | 20950 | 20900 | 22222 |
| 522 | 20240528 | 103800 | 448888755600 | 20900 | 20850 | 20950 | 20800 | 66055 |
| 523 | 20240528 | 103700 | 447510062950 | 20850 | 20900 | 20950 | 20800 | 94406 |
| 524 | 20240528 | 103600 | 445539602950 | 20950 | 20950 | 20950 | 20900 | 19619 |
| 525 | 20240528 | 103500 | 445129169950 | 20950 | 20950 | 20950 | 20900 | 15735 |
| 526 | 20240528 | 103400 | 444799986200 | 20950 | 20950 | 21000 | 20900 | 49494 |
| 527 | 20240528 | 103300 | 443763118950 | 20900 | 20900 | 21000 | 20900 | 41171 |
| 528 | 20240528 | 103200 | 442900908150 | 20950 | 20950 | 20950 | 20900 | 18112 |
| 529 | 20240528 | 103100 | 442521653250 | 20950 | 20850 | 21000 | 20850 | 54744 |
| 530 | 20240528 | 103000 | 441376072350 | 20900 | 21000 | 21000 | 20850 | 181375 |
| 531 | 20240528 | 102900 | 437581803700 | 21000 | 20950 | 21000 | 20900 | 152339 |
| 532 | 20240528 | 102800 | 434385457100 | 20950 | 20950 | 20950 | 20850 | 90933 |
| 533 | 20240528 | 102700 | 432481987950 | 20900 | 20850 | 20950 | 20800 | 103718 |
| 534 | 20240528 | 102600 | 430317167250 | 20850 | 20800 | 20900 | 20750 | 296271 |
| 535 | 20240528 | 102500 | 424139089450 | 20800 | 20700 | 20800 | 20700 | 123743 |
| 536 | 20240528 | 102400 | 421569824900 | 20750 | 20600 | 20750 | 20550 | 224566 |
| 537 | 20240528 | 102300 | 416932790400 | 20600 | 20650 | 20700 | 20550 | 251662 |
| 538 | 20240528 | 102200 | 411745818900 | 20650 | 20750 | 20750 | 20650 | 146807 |
| 539 | 20240528 | 102100 | 408708939900 | 20750 | 20600 | 20750 | 20600 | 180048 |
| 540 | 20240528 | 102000 | 404984730550 | 20600 | 20750 | 20800 | 20600 | 415753 |
| 541 | 20240528 | 101900 | 396387044450 | 20800 | 20800 | 20850 | 20750 | 200835 |
| 542 | 20240528 | 101800 | 392217782700 | 20800 | 20850 | 20850 | 20800 | 107188 |
| 543 | 20240528 | 101700 | 389987717550 | 20850 | 20850 | 20900 | 20800 | 104168 |
| 544 | 20240528 | 101600 | 387815292500 | 20850 | 20850 | 20900 | 20850 | 70375 |
| 545 | 20240528 | 101500 | 386347474450 | 20850 | 20900 | 20950 | 20850 | 92860 |
| 546 | 20240528 | 101400 | 384407750450 | 20950 | 21000 | 21000 | 20900 | 99406 |
| 547 | 20240528 | 101300 | 382324659250 | 21000 | 21000 | 21000 | 20900 | 116655 |
| 548 | 20240528 | 101200 | 379879405350 | 20950 | 20850 | 21000 | 20850 | 186977 |
| 549 | 20240528 | 101100 | 375970303150 | 20900 | 20900 | 20900 | 20800 | 126732 |
| 550 | 20240528 | 101000 | 373327445500 | 20900 | 20850 | 20900 | 20800 | 205329 |
| 551 | 20240528 | 100900 | 369047129050 | 20850 | 20950 | 21000 | 20850 | 202666 |
| 552 | 20240528 | 100800 | 364813133850 | 21000 | 20900 | 21050 | 20900 | 232012 |
| 553 | 20240528 | 100700 | 359940557300 | 20900 | 21050 | 21050 | 20900 | 537055 |
| 554 | 20240528 | 100600 | 348680977150 | 21050 | 21100 | 21100 | 21050 | 148703 |
| 555 | 20240528 | 100500 | 345549861300 | 21050 | 21100 | 21150 | 21050 | 74046 |
| 556 | 20240528 | 100400 | 343987489150 | 21150 | 21150 | 21150 | 21100 | 83830 |
| 557 | 20240528 | 100300 | 342217597950 | 21100 | 21200 | 21200 | 21100 | 79491 |
| 558 | 20240528 | 100200 | 340535717850 | 21150 | 21150 | 21200 | 21150 | 74729 |
| 559 | 20240528 | 100100 | 338954164350 | 21200 | 21100 | 21200 | 21050 | 209354 |
| 560 | 20240528 | 100000 | 334526666950 | 21100 | 21100 | 21150 | 21050 | 243253 |
| 561 | 20240528 | 095900 | 329394523500 | 21150 | 21200 | 21200 | 21100 | 116406 |
| 562 | 20240528 | 095800 | 326934166400 | 21150 | 21150 | 21200 | 21150 | 105933 |
| 563 | 20240528 | 095700 | 324692297850 | 21200 | 21300 | 21300 | 21150 | 169535 |
| 564 | 20240528 | 095600 | 321097967600 | 21250 | 21250 | 21300 | 21200 | 60399 |
| 565 | 20240528 | 095500 | 319814390600 | 21250 | 21300 | 21350 | 21250 | 103330 |
| 566 | 20240528 | 095400 | 317615643700 | 21300 | 21300 | 21350 | 21300 | 35550 |
| 567 | 20240528 | 095300 | 316858036900 | 21300 | 21250 | 21350 | 21250 | 73502 |
| 568 | 20240528 | 095200 | 315292380850 | 21250 | 21350 | 21350 | 21200 | 311037 |
| 569 | 20240528 | 095100 | 308679694400 | 21300 | 21350 | 21400 | 21300 | 83936 |
| 570 | 20240528 | 095000 | 306889003250 | 21350 | 21400 | 21400 | 21350 | 30622 |
| 571 | 20240528 | 094900 | 306234819050 | 21350 | 21400 | 21450 | 21350 | 63883 |
| 572 | 20240528 | 094800 | 304869485600 | 21400 | 21350 | 21450 | 21300 | 136199 |
| 573 | 20240528 | 094700 | 301958243400 | 21350 | 21400 | 21400 | 21300 | 79810 |
| 574 | 20240528 | 094600 | 300253833600 | 21400 | 21400 | 21450 | 21350 | 66271 |
| 575 | 20240528 | 094500 | 298835297550 | 21400 | 21400 | 21450 | 21400 | 33550 |
| 576 | 20240528 | 094400 | 298116830950 | 21400 | 21450 | 21450 | 21300 | 182173 |
| 577 | 20240528 | 094300 | 294223953550 | 21400 | 21400 | 21450 | 21400 | 56132 |
| 578 | 20240528 | 094200 | 293022161300 | 21400 | 21400 | 21450 | 21350 | 77736 |
| 579 | 20240528 | 094100 | 291358720900 | 21450 | 21500 | 21500 | 21400 | 49962 |
| 580 | 20240528 | 094000 | 290286989150 | 21500 | 21400 | 21500 | 21350 | 123077 |
| 581 | 20240528 | 093900 | 287650683900 | 21450 | 21450 | 21500 | 21400 | 133267 |
| 582 | 20240528 | 093800 | 284794868300 | 21500 | 21600 | 21650 | 21450 | 130156 |
| 583 | 20240528 | 093700 | 281990692600 | 21600 | 21500 | 21600 | 21500 | 69582 |
| 584 | 20240528 | 093600 | 280490595250 | 21550 | 21550 | 21600 | 21450 | 138045 |
| 585 | 20240528 | 093500 | 277521118600 | 21550 | 21550 | 21550 | 21450 | 198907 |
| 586 | 20240528 | 093400 | 273249366850 | 21500 | 21650 | 21650 | 21450 | 242398 |
| 587 | 20240528 | 093300 | 268025651650 | 21600 | 21750 | 21800 | 21600 | 234409 |
| 588 | 20240528 | 093200 | 262943432750 | 21700 | 21750 | 21850 | 21700 | 211795 |
| 589 | 20240528 | 093100 | 258329976200 | 21750 | 21750 | 21850 | 21700 | 223930 |
| 590 | 20240528 | 093000 | 253453557900 | 21700 | 21750 | 21750 | 21650 | 134704 |
| 591 | 20240528 | 092900 | 250527605800 | 21750 | 21700 | 21850 | 21650 | 262277 |
| 592 | 20240528 | 092800 | 244822386800 | 21750 | 21950 | 21950 | 21700 | 441888 |
| 593 | 20240528 | 092700 | 235178900500 | 21900 | 21800 | 22000 | 21750 | 803861 |
| 594 | 20240528 | 092600 | 217583725750 | 21800 | 21600 | 21850 | 21550 | 851328 |
| 595 | 20240528 | 092500 | 199074062450 | 21600 | 21500 | 21600 | 21450 | 205623 |
| 596 | 20240528 | 092400 | 194648322100 | 21450 | 21400 | 21500 | 21400 | 88666 |
| 597 | 20240528 | 092300 | 192746385850 | 21450 | 21450 | 21500 | 21400 | 102134 |
| 598 | 20240528 | 092200 | 190554497050 | 21450 | 21600 | 21600 | 21450 | 193689 |
| 599 | 20240528 | 092100 | 186385237050 | 21600 | 21500 | 21600 | 21450 | 270532 |
| 600 | 20240528 | 092000 | 180560857750 | 21500 | 21450 | 21500 | 21400 | 139287 |
| 601 | 20240528 | 091900 | 177573249100 | 21450 | 21350 | 21450 | 21300 | 147894 |
| 602 | 20240528 | 091800 | 174413949050 | 21350 | 21250 | 21350 | 21250 | 124767 |
| 603 | 20240528 | 091700 | 171756561650 | 21300 | 21150 | 21300 | 21100 | 133176 |
| 604 | 20240528 | 091600 | 168930830150 | 21150 | 21200 | 21250 | 21100 | 304097 |
| 605 | 20240528 | 091500 | 162497964450 | 21200 | 21350 | 21350 | 21200 | 208577 |
| 606 | 20240528 | 091400 | 158063627050 | 21300 | 21300 | 21350 | 21250 | 190172 |
| 607 | 20240528 | 091300 | 154010858050 | 21300 | 21400 | 21450 | 21300 | 254624 |
| 608 | 20240528 | 091200 | 148580367250 | 21400 | 21450 | 21500 | 21350 | 160599 |
| 609 | 20240528 | 091100 | 145141044800 | 21450 | 21450 | 21500 | 21350 | 110231 |
| 610 | 20240528 | 091000 | 142776784500 | 21400 | 21550 | 21600 | 21350 | 358870 |
| 611 | 20240528 | 090900 | 135082861700 | 21550 | 21450 | 21600 | 21450 | 296045 |
| 612 | 20240528 | 090800 | 128713070500 | 21500 | 21300 | 21500 | 21300 | 205980 |
| 613 | 20240528 | 090700 | 124303535900 | 21350 | 21450 | 21450 | 21250 | 221769 |
| 614 | 20240528 | 090600 | 119572348350 | 21350 | 21400 | 21450 | 21300 | 335442 |
| 615 | 20240528 | 090500 | 112397722700 | 21400 | 21250 | 21400 | 21100 | 392162 |
| 616 | 20240528 | 090400 | 104074101200 | 21200 | 21500 | 21550 | 21150 | 854911 |
| 617 | 20240528 | 090300 | 85842336100 | 21450 | 21350 | 21500 | 21350 | 238521 |
| 618 | 20240528 | 090200 | 80729826650 | 21350 | 21450 | 21600 | 21300 | 737052 |
| 619 | 20240528 | 090100 | 64936036150 | 21500 | 21700 | 21800 | 21350 | 938284 |
| 620 | 20240528 | 090000 | 44731584000 | 21700 | 21900 | 21900 | 21550 | 2048472 |