38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 192700 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 51227 |
| 3 | 20240527 | 192600 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 4 | 20240527 | 192500 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 5 | 20240527 | 192400 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 6 | 20240527 | 192300 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 7 | 20240527 | 192200 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 8 | 20240527 | 192100 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 9 | 20240527 | 192000 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 10 | 20240527 | 191900 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 11 | 20240527 | 191800 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 12 | 20240527 | 191700 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 13 | 20240527 | 191600 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 14 | 20240527 | 191500 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 15 | 20240527 | 191400 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 16 | 20240527 | 191300 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 17 | 20240527 | 191200 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 18 | 20240527 | 191100 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 19 | 20240527 | 191000 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 20 | 20240527 | 190900 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 21 | 20240527 | 190800 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 22 | 20240527 | 190700 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 23 | 20240527 | 190600 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 24 | 20240527 | 190500 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 25 | 20240527 | 190400 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 26 | 20240527 | 190300 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 27 | 20240527 | 190200 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 28 | 20240527 | 190100 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 29 | 20240527 | 190000 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 30 | 20240527 | 185900 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 31 | 20240527 | 185800 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 32 | 20240527 | 185700 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 51227 |
| 33 | 20240527 | 185600 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 34 | 20240527 | 185500 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 35 | 20240527 | 185400 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 36 | 20240527 | 185300 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 37 | 20240527 | 185200 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 38 | 20240527 | 185100 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 39 | 20240527 | 185000 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 40 | 20240527 | 184900 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 41 | 20240527 | 184800 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 42 | 20240527 | 184700 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 43 | 20240527 | 184600 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 44 | 20240527 | 184500 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 45 | 20240527 | 184400 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 46 | 20240527 | 184300 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 47 | 20240527 | 184200 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 48 | 20240527 | 184100 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 49 | 20240527 | 184000 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 50 | 20240527 | 183900 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 51 | 20240527 | 183800 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 52 | 20240527 | 183700 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 53 | 20240527 | 183600 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 54 | 20240527 | 183500 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 55 | 20240527 | 183400 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 56 | 20240527 | 183300 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 57 | 20240527 | 183200 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 58 | 20240527 | 183100 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 59 | 20240527 | 183000 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 60 | 20240527 | 182900 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 61 | 20240527 | 182800 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 62 | 20240527 | 182700 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 51227 |
| 63 | 20240527 | 182600 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 64 | 20240527 | 182500 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 65 | 20240527 | 182400 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 66 | 20240527 | 182300 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 67 | 20240527 | 182200 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 68 | 20240527 | 182100 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 69 | 20240527 | 182000 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 70 | 20240527 | 181900 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 71 | 20240527 | 181800 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 72 | 20240527 | 181700 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 73 | 20240527 | 181600 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 74 | 20240527 | 181500 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 75 | 20240527 | 181400 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 76 | 20240527 | 181300 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 77 | 20240527 | 181200 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 78 | 20240527 | 181100 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 79 | 20240527 | 181000 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 80 | 20240527 | 180900 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 81 | 20240527 | 180800 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 82 | 20240527 | 180700 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 83 | 20240527 | 180600 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 84 | 20240527 | 180500 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 85 | 20240527 | 180400 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 86 | 20240527 | 180300 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 87 | 20240527 | 180200 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 88 | 20240527 | 180100 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 89 | 20240527 | 180000 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 90 | 20240527 | 175900 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 91 | 20240527 | 175800 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 92 | 20240527 | 175700 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 51227 |
| 93 | 20240527 | 175600 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 94 | 20240527 | 175500 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 95 | 20240527 | 175400 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 96 | 20240527 | 175300 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 97 | 20240527 | 175200 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 98 | 20240527 | 175100 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 99 | 20240527 | 175000 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 100 | 20240527 | 174900 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 101 | 20240527 | 174800 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 102 | 20240527 | 174700 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 103 | 20240527 | 174600 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 104 | 20240527 | 174500 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 105 | 20240527 | 174400 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 106 | 20240527 | 174300 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 107 | 20240527 | 174200 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 108 | 20240527 | 174100 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 109 | 20240527 | 174000 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 110 | 20240527 | 173900 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 111 | 20240527 | 173800 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 112 | 20240527 | 173700 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 113 | 20240527 | 173600 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 114 | 20240527 | 173500 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 115 | 20240527 | 173400 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 116 | 20240527 | 173300 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 117 | 20240527 | 173200 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 118 | 20240527 | 173100 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 119 | 20240527 | 173000 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 120 | 20240527 | 172900 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 121 | 20240527 | 172800 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 122 | 20240527 | 172700 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 51227 |
| 123 | 20240527 | 172600 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 124 | 20240527 | 172500 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 125 | 20240527 | 172400 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 126 | 20240527 | 172300 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 127 | 20240527 | 172200 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 128 | 20240527 | 172100 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 129 | 20240527 | 172000 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 130 | 20240527 | 171900 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 131 | 20240527 | 171800 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 132 | 20240527 | 171700 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 133 | 20240527 | 171600 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 134 | 20240527 | 171500 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 135 | 20240527 | 171400 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 136 | 20240527 | 171300 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 137 | 20240527 | 171200 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 138 | 20240527 | 171100 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 139 | 20240527 | 171000 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 140 | 20240527 | 170900 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 141 | 20240527 | 170800 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 142 | 20240527 | 170700 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 143 | 20240527 | 170600 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 144 | 20240527 | 170500 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 145 | 20240527 | 170400 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 146 | 20240527 | 170300 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 147 | 20240527 | 170200 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 148 | 20240527 | 170100 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 149 | 20240527 | 170000 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 150 | 20240527 | 165900 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 151 | 20240527 | 165800 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 152 | 20240527 | 165700 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 51227 |
| 153 | 20240527 | 165600 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 154 | 20240527 | 165500 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 155 | 20240527 | 165400 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 156 | 20240527 | 165300 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 157 | 20240527 | 165200 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 158 | 20240527 | 165100 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 159 | 20240527 | 165000 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 160 | 20240527 | 164900 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 161 | 20240527 | 164800 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 162 | 20240527 | 164700 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 163 | 20240527 | 164600 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 164 | 20240527 | 164500 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 165 | 20240527 | 164400 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 166 | 20240527 | 164300 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 167 | 20240527 | 164200 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 168 | 20240527 | 164100 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 169 | 20240527 | 164000 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 170 | 20240527 | 163900 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 171 | 20240527 | 163800 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 172 | 20240527 | 163700 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 173 | 20240527 | 163600 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 174 | 20240527 | 163500 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 175 | 20240527 | 163400 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 176 | 20240527 | 163300 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 177 | 20240527 | 163200 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 178 | 20240527 | 163100 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 179 | 20240527 | 163000 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 180 | 20240527 | 162900 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 181 | 20240527 | 162800 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 182 | 20240527 | 162700 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 51227 |
| 183 | 20240527 | 162600 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 184 | 20240527 | 162500 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 185 | 20240527 | 162400 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 186 | 20240527 | 162300 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 187 | 20240527 | 162200 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 188 | 20240527 | 162100 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 189 | 20240527 | 162000 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 190 | 20240527 | 161900 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 191 | 20240527 | 161800 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 192 | 20240527 | 161700 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 193 | 20240527 | 161600 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 194 | 20240527 | 161500 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 195 | 20240527 | 161400 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 196 | 20240527 | 161300 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 197 | 20240527 | 161200 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 198 | 20240527 | 161100 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 199 | 20240527 | 161000 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 200 | 20240527 | 160900 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 201 | 20240527 | 160800 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 202 | 20240527 | 160700 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 203 | 20240527 | 160600 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 204 | 20240527 | 160500 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 205 | 20240527 | 160400 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 206 | 20240527 | 160300 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 207 | 20240527 | 160200 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 208 | 20240527 | 160100 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 209 | 20240527 | 160000 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 210 | 20240527 | 155900 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 211 | 20240527 | 155800 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 212 | 20240527 | 155700 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 51227 |
| 213 | 20240527 | 155600 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 214 | 20240527 | 155500 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 215 | 20240527 | 155400 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 216 | 20240527 | 155300 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 217 | 20240527 | 155200 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 218 | 20240527 | 155100 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 219 | 20240527 | 155000 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 220 | 20240527 | 154900 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 221 | 20240527 | 154800 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 222 | 20240527 | 154700 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 223 | 20240527 | 154600 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 224 | 20240527 | 154500 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 225 | 20240527 | 154400 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 226 | 20240527 | 154300 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 227 | 20240527 | 154200 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 228 | 20240527 | 154100 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 229 | 20240527 | 154000 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 230 | 20240527 | 153900 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 231 | 20240527 | 153800 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 232 | 20240527 | 153700 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 233 | 20240527 | 153600 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 234 | 20240527 | 153500 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 235 | 20240527 | 153400 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 236 | 20240527 | 153300 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 237 | 20240527 | 153200 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 238 | 20240527 | 153100 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 239 | 20240527 | 153000 | 840223175000 | 152200 | 152200 | 152200 | 152200 | 51227 |
| 240 | 20240527 | 152900 | 832426425600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 241 | 20240527 | 152800 | 832426425600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 242 | 20240527 | 152700 | 832426425600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 243 | 20240527 | 152600 | 832426425600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 244 | 20240527 | 152500 | 832426425600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 245 | 20240527 | 152400 | 832426425600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 246 | 20240527 | 152300 | 832426425600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 247 | 20240527 | 152200 | 832426425600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 248 | 20240527 | 152100 | 832426425600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 249 | 20240527 | 152000 | 832426425600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 250 | 20240527 | 151900 | 832426425600 | 151800 | 152300 | 152300 | 151800 | 20791 |
| 251 | 20240527 | 151800 | 829264467200 | 152300 | 152200 | 152300 | 152100 | 8307 |
| 252 | 20240527 | 151700 | 828000260900 | 152100 | 152100 | 152200 | 152000 | 5270 |
| 253 | 20240527 | 151600 | 827198799100 | 152100 | 152100 | 152200 | 152000 | 4715 |
| 254 | 20240527 | 151500 | 826481727600 | 152200 | 151700 | 152400 | 151500 | 18219 |
| 255 | 20240527 | 151400 | 823714106800 | 151800 | 152300 | 152500 | 151700 | 20430 |
| 256 | 20240527 | 151300 | 820605966400 | 152300 | 152400 | 152500 | 152200 | 5606 |
| 257 | 20240527 | 151200 | 819751803100 | 152400 | 152100 | 152500 | 152100 | 7561 |
| 258 | 20240527 | 151100 | 818599789400 | 152200 | 152400 | 152400 | 152100 | 5594 |
| 259 | 20240527 | 151000 | 817747982000 | 152400 | 152600 | 152700 | 152300 | 6120 |
| 260 | 20240527 | 150900 | 816814814800 | 152600 | 152700 | 152900 | 152500 | 7873 |
| 261 | 20240527 | 150800 | 815613165200 | 152800 | 152700 | 152900 | 152500 | 11343 |
| 262 | 20240527 | 150700 | 813880456500 | 152700 | 152300 | 152800 | 152100 | 13369 |
| 263 | 20240527 | 150600 | 811841761200 | 152200 | 152400 | 152700 | 152200 | 15293 |
| 264 | 20240527 | 150500 | 809511088200 | 152400 | 151600 | 152500 | 151500 | 12660 |
| 265 | 20240527 | 150400 | 807585750600 | 151700 | 151900 | 151900 | 151400 | 7619 |
| 266 | 20240527 | 150300 | 806431225700 | 151900 | 151100 | 152200 | 151000 | 14010 |
| 267 | 20240527 | 150200 | 804306429300 | 151100 | 151300 | 151500 | 151000 | 9720 |
| 268 | 20240527 | 150100 | 802836942200 | 151300 | 151900 | 151900 | 150500 | 30747 |
| 269 | 20240527 | 150000 | 798191745700 | 151900 | 151400 | 152200 | 151400 | 11570 |
| 270 | 20240527 | 145900 | 796434591800 | 151300 | 151300 | 151600 | 151300 | 14278 |
| 271 | 20240527 | 145800 | 794272900700 | 151400 | 150600 | 151500 | 150300 | 40814 |
| 272 | 20240527 | 145700 | 788108340000 | 150400 | 152200 | 152500 | 150400 | 53817 |
| 273 | 20240527 | 145600 | 779962559000 | 152200 | 151400 | 152400 | 151000 | 38077 |
| 274 | 20240527 | 145500 | 774192021400 | 151400 | 154100 | 154200 | 151400 | 50552 |
| 275 | 20240527 | 145400 | 766463386200 | 154100 | 154900 | 154900 | 153800 | 15149 |
| 276 | 20240527 | 145300 | 764126078300 | 154900 | 155200 | 155400 | 154700 | 9330 |
| 277 | 20240527 | 145200 | 762679109300 | 155200 | 155000 | 155400 | 154900 | 4164 |
| 278 | 20240527 | 145100 | 762033138800 | 154900 | 155200 | 155300 | 154800 | 9163 |
| 279 | 20240527 | 145000 | 760612625600 | 155200 | 155400 | 155800 | 155100 | 21256 |
| 280 | 20240527 | 144900 | 757307453300 | 155300 | 154800 | 155400 | 154700 | 8226 |
| 281 | 20240527 | 144800 | 756031575300 | 154800 | 154900 | 155000 | 154700 | 4666 |
| 282 | 20240527 | 144700 | 755309149600 | 154900 | 155200 | 155300 | 154800 | 9699 |
| 283 | 20240527 | 144600 | 753806243500 | 155200 | 154400 | 155200 | 154400 | 7882 |
| 284 | 20240527 | 144500 | 752585691000 | 154500 | 153700 | 154500 | 153700 | 13458 |
| 285 | 20240527 | 144400 | 750511481500 | 153700 | 153800 | 153900 | 153700 | 3622 |
| 286 | 20240527 | 144300 | 749954544600 | 153800 | 154200 | 154200 | 153800 | 5492 |
| 287 | 20240527 | 144200 | 749108871800 | 154200 | 154200 | 154400 | 154000 | 6530 |
| 288 | 20240527 | 144100 | 748101956500 | 154300 | 154400 | 154700 | 154200 | 8033 |
| 289 | 20240527 | 144000 | 746861447600 | 154400 | 153600 | 154400 | 153500 | 19192 |
| 290 | 20240527 | 143900 | 743909822200 | 153600 | 154000 | 154100 | 153600 | 18159 |
| 291 | 20240527 | 143800 | 741115507100 | 154100 | 154400 | 154500 | 154000 | 13033 |
| 292 | 20240527 | 143700 | 739106593100 | 154500 | 154300 | 154500 | 154200 | 5265 |
| 293 | 20240527 | 143600 | 738293988700 | 154300 | 154600 | 154700 | 154100 | 19927 |
| 294 | 20240527 | 143500 | 735218324000 | 154600 | 154700 | 154800 | 154600 | 7335 |
| 295 | 20240527 | 143400 | 734083974900 | 154800 | 155000 | 155100 | 154700 | 8041 |
| 296 | 20240527 | 143300 | 732839037500 | 154900 | 155500 | 155700 | 154900 | 13369 |
| 297 | 20240527 | 143200 | 730763113500 | 155500 | 155300 | 155700 | 155200 | 7922 |
| 298 | 20240527 | 143100 | 729531857500 | 155300 | 155200 | 155300 | 155000 | 5466 |
| 299 | 20240527 | 143000 | 728683798500 | 155100 | 154900 | 155200 | 154900 | 4366 |
| 300 | 20240527 | 142900 | 728007010000 | 154900 | 155100 | 155200 | 154700 | 9683 |
| 301 | 20240527 | 142800 | 726506244000 | 155200 | 155300 | 155400 | 155100 | 5516 |
| 302 | 20240527 | 142700 | 725650125700 | 155200 | 154700 | 155300 | 154500 | 10604 |
| 303 | 20240527 | 142600 | 724006800500 | 154600 | 155000 | 155400 | 154500 | 27579 |
| 304 | 20240527 | 142500 | 719737130600 | 155100 | 155700 | 155900 | 155000 | 26489 |
| 305 | 20240527 | 142400 | 715623848200 | 155700 | 155500 | 155700 | 155400 | 3646 |
| 306 | 20240527 | 142300 | 715056801600 | 155500 | 155400 | 155600 | 155300 | 6691 |
| 307 | 20240527 | 142200 | 714017073800 | 155400 | 155400 | 155600 | 155300 | 10527 |
| 308 | 20240527 | 142100 | 712381075100 | 155400 | 155400 | 155800 | 155300 | 13265 |
| 309 | 20240527 | 142000 | 710319276100 | 155400 | 156000 | 156200 | 155300 | 19120 |
| 310 | 20240527 | 141900 | 707340933800 | 156100 | 157200 | 157300 | 155600 | 51512 |
| 311 | 20240527 | 141800 | 699282158400 | 157300 | 157600 | 157600 | 157100 | 8251 |
| 312 | 20240527 | 141700 | 697984583200 | 157500 | 157700 | 157800 | 157500 | 4116 |
| 313 | 20240527 | 141600 | 697335679400 | 157700 | 157700 | 157900 | 157600 | 3869 |
| 314 | 20240527 | 141500 | 696725277800 | 157700 | 157300 | 157800 | 157200 | 6121 |
| 315 | 20240527 | 141400 | 695761481900 | 157300 | 157200 | 157300 | 157100 | 2094 |
| 316 | 20240527 | 141300 | 695432333400 | 157200 | 157200 | 157300 | 157100 | 2410 |
| 317 | 20240527 | 141200 | 695053444200 | 157200 | 157300 | 157300 | 157200 | 2700 |
| 318 | 20240527 | 141100 | 694628869400 | 157300 | 157200 | 157300 | 157100 | 6567 |
| 319 | 20240527 | 141000 | 693596515200 | 157100 | 157300 | 157400 | 157100 | 6856 |
| 320 | 20240527 | 140900 | 692518471300 | 157300 | 157100 | 157300 | 157100 | 4494 |
| 321 | 20240527 | 140800 | 691811997100 | 157100 | 157500 | 157600 | 157100 | 12206 |
| 322 | 20240527 | 140700 | 689891627700 | 157500 | 157700 | 157700 | 157500 | 6774 |
| 323 | 20240527 | 140600 | 688824318400 | 157600 | 157700 | 157800 | 157600 | 2977 |
| 324 | 20240527 | 140500 | 688354964100 | 157700 | 157800 | 157900 | 157700 | 2859 |
| 325 | 20240527 | 140400 | 687903992800 | 157900 | 158100 | 158100 | 157700 | 3880 |
| 326 | 20240527 | 140300 | 687291391000 | 158100 | 158100 | 158100 | 158000 | 2266 |
| 327 | 20240527 | 140200 | 686933279000 | 158000 | 157900 | 158100 | 157800 | 3335 |
| 328 | 20240527 | 140100 | 686406530300 | 158000 | 158100 | 158200 | 157900 | 2879 |
| 329 | 20240527 | 140000 | 685951562600 | 158100 | 158200 | 158200 | 158000 | 1458 |
| 330 | 20240527 | 135900 | 685721040200 | 158200 | 158100 | 158300 | 158000 | 5041 |
| 331 | 20240527 | 135800 | 684924028900 | 158200 | 158200 | 158400 | 158000 | 3454 |
| 332 | 20240527 | 135700 | 684377641200 | 158300 | 157600 | 158300 | 157500 | 3732 |
| 333 | 20240527 | 135600 | 683788154200 | 157600 | 157500 | 157600 | 157300 | 13376 |
| 334 | 20240527 | 135500 | 681682335300 | 157500 | 158200 | 158200 | 157500 | 10669 |
| 335 | 20240527 | 135400 | 679998293000 | 158200 | 158200 | 158200 | 158000 | 2968 |
| 336 | 20240527 | 135300 | 679529077400 | 158200 | 158300 | 158400 | 158000 | 3814 |
| 337 | 20240527 | 135200 | 678925785700 | 158300 | 158300 | 158500 | 158200 | 5514 |
| 338 | 20240527 | 135100 | 678052512400 | 158300 | 158100 | 158500 | 158000 | 8480 |
| 339 | 20240527 | 135000 | 676710725300 | 158100 | 157700 | 158100 | 157700 | 8775 |
| 340 | 20240527 | 134900 | 675324909100 | 157800 | 158100 | 158100 | 157400 | 27669 |
| 341 | 20240527 | 134800 | 670960037900 | 158100 | 158200 | 158200 | 158000 | 8513 |
| 342 | 20240527 | 134700 | 669614089600 | 158100 | 158800 | 158800 | 158100 | 21476 |
| 343 | 20240527 | 134600 | 666210891100 | 158700 | 159300 | 159300 | 158700 | 22790 |
| 344 | 20240527 | 134500 | 662586935100 | 159300 | 159400 | 159400 | 159200 | 3540 |
| 345 | 20240527 | 134400 | 662022998700 | 159400 | 159500 | 159500 | 159300 | 3199 |
| 346 | 20240527 | 134300 | 661513031300 | 159500 | 159500 | 159500 | 159300 | 2108 |
| 347 | 20240527 | 134200 | 661177007100 | 159400 | 159500 | 159600 | 159400 | 3107 |
| 348 | 20240527 | 134100 | 660681606400 | 159500 | 159500 | 159600 | 159400 | 1658 |
| 349 | 20240527 | 134000 | 660417175500 | 159600 | 159800 | 159800 | 159500 | 3579 |
| 350 | 20240527 | 133900 | 659845840500 | 159800 | 159700 | 159800 | 159600 | 4540 |
| 351 | 20240527 | 133800 | 659120688300 | 159800 | 159600 | 159800 | 159600 | 1206 |
| 352 | 20240527 | 133700 | 658928083500 | 159600 | 159500 | 159600 | 159400 | 2919 |
| 353 | 20240527 | 133600 | 658462389800 | 159600 | 159400 | 159600 | 159400 | 2984 |
| 354 | 20240527 | 133500 | 657986444400 | 159400 | 159500 | 159500 | 159400 | 2179 |
| 355 | 20240527 | 133400 | 657639010600 | 159500 | 159500 | 159600 | 159400 | 1742 |
| 356 | 20240527 | 133300 | 657361142500 | 159600 | 159600 | 159600 | 159500 | 853 |
| 357 | 20240527 | 133200 | 657225034200 | 159600 | 159600 | 159600 | 159500 | 1890 |
| 358 | 20240527 | 133100 | 656923518000 | 159600 | 159500 | 159600 | 159400 | 2251 |
| 359 | 20240527 | 133000 | 656564389700 | 159500 | 159400 | 159500 | 159400 | 1284 |
| 360 | 20240527 | 132900 | 656359677900 | 159500 | 159400 | 159500 | 159300 | 757 |
| 361 | 20240527 | 132800 | 656238973000 | 159400 | 159500 | 159500 | 159300 | 3063 |
| 362 | 20240527 | 132700 | 655750884000 | 159400 | 159600 | 159600 | 159400 | 1601 |
| 363 | 20240527 | 132600 | 655495582700 | 159600 | 159600 | 159600 | 159500 | 1672 |
| 364 | 20240527 | 132500 | 655228823500 | 159600 | 159400 | 159600 | 159400 | 1168 |
| 365 | 20240527 | 132400 | 655042506800 | 159500 | 159600 | 159600 | 159400 | 951 |
| 366 | 20240527 | 132300 | 654890866400 | 159600 | 159400 | 159600 | 159300 | 2338 |
| 367 | 20240527 | 132200 | 654518172300 | 159400 | 159300 | 159400 | 159200 | 2246 |
| 368 | 20240527 | 132100 | 654160286300 | 159300 | 159900 | 160000 | 159200 | 14182 |
| 369 | 20240527 | 132000 | 651898449800 | 159900 | 159800 | 159900 | 159700 | 2477 |
| 370 | 20240527 | 131900 | 651502456600 | 159700 | 159800 | 159800 | 159700 | 1056 |
| 371 | 20240527 | 131800 | 651333752100 | 159800 | 159800 | 159800 | 159700 | 955 |
| 372 | 20240527 | 131700 | 651181167000 | 159800 | 159700 | 159800 | 159600 | 1968 |
| 373 | 20240527 | 131600 | 650866807500 | 159700 | 159500 | 159700 | 159500 | 1069 |
| 374 | 20240527 | 131500 | 650696201900 | 159600 | 159800 | 159900 | 159500 | 2444 |
| 375 | 20240527 | 131400 | 650305994400 | 159900 | 159900 | 159900 | 159700 | 2278 |
| 376 | 20240527 | 131300 | 649942035100 | 159900 | 159800 | 159900 | 159700 | 1698 |
| 377 | 20240527 | 131200 | 649670621200 | 159900 | 159600 | 159900 | 159500 | 1714 |
| 378 | 20240527 | 131100 | 649396971800 | 159500 | 159600 | 159800 | 159500 | 1356 |
| 379 | 20240527 | 131000 | 649180513800 | 159600 | 159900 | 159900 | 159500 | 5225 |
| 380 | 20240527 | 130900 | 648346268500 | 160000 | 159900 | 160000 | 159800 | 1115 |
| 381 | 20240527 | 130800 | 648168006000 | 159900 | 160000 | 160000 | 159800 | 2222 |
| 382 | 20240527 | 130700 | 647812842400 | 159900 | 159700 | 160000 | 159700 | 2407 |
| 383 | 20240527 | 130600 | 647428123200 | 159700 | 159700 | 159900 | 159700 | 1067 |
| 384 | 20240527 | 130500 | 647257656900 | 159700 | 159800 | 159900 | 159700 | 3990 |
| 385 | 20240527 | 130400 | 646620278500 | 159700 | 159900 | 160000 | 159700 | 3610 |
| 386 | 20240527 | 130300 | 646043226500 | 160000 | 160000 | 160000 | 159900 | 1260 |
| 387 | 20240527 | 130200 | 645841690800 | 160000 | 159900 | 160000 | 159800 | 1348 |
| 388 | 20240527 | 130100 | 645626107900 | 159900 | 159900 | 159900 | 159800 | 1286 |
| 389 | 20240527 | 130000 | 645420556100 | 159800 | 159900 | 160000 | 159800 | 954 |
| 390 | 20240527 | 125900 | 645268011300 | 160000 | 159900 | 160000 | 159800 | 1968 |
| 391 | 20240527 | 125800 | 644953380800 | 159900 | 159900 | 160000 | 159800 | 3594 |
| 392 | 20240527 | 125700 | 644378549400 | 159900 | 159800 | 159900 | 159800 | 1285 |
| 393 | 20240527 | 125600 | 644173167800 | 159800 | 159900 | 159900 | 159800 | 3479 |
| 394 | 20240527 | 125500 | 643617167500 | 159900 | 160000 | 160100 | 159800 | 1677 |
| 395 | 20240527 | 125400 | 643348932200 | 160000 | 160000 | 160100 | 159900 | 1965 |
| 396 | 20240527 | 125300 | 643034476300 | 160100 | 160200 | 160300 | 160000 | 1204 |
| 397 | 20240527 | 125200 | 642841654200 | 160200 | 160100 | 160200 | 160000 | 912 |
| 398 | 20240527 | 125100 | 642695611600 | 160100 | 159800 | 160100 | 159800 | 3902 |
| 399 | 20240527 | 125000 | 642071564300 | 159900 | 159800 | 159900 | 159700 | 2228 |
| 400 | 20240527 | 124900 | 641715549900 | 159700 | 159800 | 160000 | 159700 | 2569 |
| 401 | 20240527 | 124800 | 641304962600 | 159800 | 160100 | 160400 | 159800 | 6999 |
| 402 | 20240527 | 124700 | 640185414700 | 160100 | 160300 | 160400 | 160000 | 3750 |
| 403 | 20240527 | 124600 | 639585181200 | 160300 | 160300 | 160500 | 160200 | 3321 |
| 404 | 20240527 | 124500 | 639052591600 | 160300 | 160000 | 160300 | 159900 | 2123 |
| 405 | 20240527 | 124400 | 638712760000 | 160000 | 159900 | 160000 | 159900 | 1715 |
| 406 | 20240527 | 124300 | 638438454600 | 159900 | 159900 | 160000 | 159900 | 1489 |
| 407 | 20240527 | 124200 | 638200309200 | 159900 | 160100 | 160100 | 159900 | 2383 |
| 408 | 20240527 | 124100 | 637819133900 | 160000 | 160100 | 160200 | 159900 | 5775 |
| 409 | 20240527 | 124000 | 636895032800 | 160200 | 160500 | 160600 | 160000 | 6958 |
| 410 | 20240527 | 123900 | 635780153400 | 160400 | 160900 | 160900 | 160300 | 5012 |
| 411 | 20240527 | 123800 | 634975687500 | 160900 | 161000 | 161000 | 160600 | 4009 |
| 412 | 20240527 | 123700 | 634331010200 | 161000 | 160600 | 161000 | 160600 | 4469 |
| 413 | 20240527 | 123600 | 633612041600 | 160700 | 160800 | 160900 | 160500 | 5625 |
| 414 | 20240527 | 123500 | 632708200400 | 160900 | 161400 | 161400 | 160800 | 13923 |
| 415 | 20240527 | 123400 | 630464620500 | 161400 | 161000 | 161400 | 160900 | 30904 |
| 416 | 20240527 | 123300 | 625485191300 | 160900 | 160400 | 161000 | 160400 | 37479 |
| 417 | 20240527 | 123200 | 619460277400 | 160400 | 160200 | 160500 | 160100 | 17002 |
| 418 | 20240527 | 123100 | 616734166700 | 160200 | 160100 | 160200 | 160000 | 1154 |
| 419 | 20240527 | 123000 | 616549392200 | 160100 | 160100 | 160200 | 160000 | 1796 |
| 420 | 20240527 | 122900 | 616261867100 | 160100 | 160100 | 160200 | 159900 | 2863 |
| 421 | 20240527 | 122800 | 615803754700 | 160100 | 160300 | 160300 | 159900 | 2348 |
| 422 | 20240527 | 122700 | 615427863100 | 160300 | 160000 | 160300 | 159900 | 11533 |
| 423 | 20240527 | 122600 | 613581375000 | 160000 | 160000 | 160000 | 159900 | 1721 |
| 424 | 20240527 | 122500 | 613306071700 | 159900 | 159900 | 160000 | 159800 | 4995 |
| 425 | 20240527 | 122400 | 612507240200 | 159800 | 159900 | 159900 | 159700 | 1038 |
| 426 | 20240527 | 122300 | 612341332000 | 159900 | 159800 | 159900 | 159700 | 1186 |
| 427 | 20240527 | 122200 | 612151777900 | 159800 | 159800 | 159800 | 159700 | 629 |
| 428 | 20240527 | 122100 | 612051280800 | 159700 | 159900 | 159900 | 159400 | 1782 |
| 429 | 20240527 | 122000 | 611766715600 | 159800 | 159900 | 160000 | 159800 | 2167 |
| 430 | 20240527 | 121900 | 611420203900 | 159900 | 159800 | 160000 | 159700 | 2476 |
| 431 | 20240527 | 121800 | 611024318500 | 159800 | 159800 | 159900 | 159600 | 6782 |
| 432 | 20240527 | 121700 | 609940544900 | 159700 | 159600 | 159800 | 159600 | 3026 |
| 433 | 20240527 | 121600 | 609457315800 | 159700 | 159300 | 159700 | 159300 | 4078 |
| 434 | 20240527 | 121500 | 608806857800 | 159400 | 159400 | 159400 | 159300 | 709 |
| 435 | 20240527 | 121400 | 608693881900 | 159400 | 159400 | 159400 | 159300 | 483 |
| 436 | 20240527 | 121300 | 608616914300 | 159400 | 159300 | 159400 | 159000 | 3099 |
| 437 | 20240527 | 121200 | 608123417300 | 159200 | 159300 | 159300 | 159200 | 674 |
| 438 | 20240527 | 121100 | 608016073600 | 159300 | 159300 | 159300 | 159200 | 706 |
| 439 | 20240527 | 121000 | 607903641500 | 159300 | 159300 | 159300 | 159200 | 773 |
| 440 | 20240527 | 120900 | 607780528700 | 159200 | 159300 | 159400 | 159200 | 1442 |
| 441 | 20240527 | 120800 | 607550887900 | 159400 | 159300 | 159500 | 159200 | 2270 |
| 442 | 20240527 | 120700 | 607189044100 | 159300 | 159000 | 159300 | 159000 | 2185 |
| 443 | 20240527 | 120600 | 606841542400 | 159000 | 159400 | 159400 | 159000 | 2274 |
| 444 | 20240527 | 120500 | 606479619300 | 159400 | 159400 | 159500 | 159100 | 1733 |
| 445 | 20240527 | 120400 | 606203504000 | 159400 | 159100 | 159400 | 159100 | 1242 |
| 446 | 20240527 | 120300 | 606005719000 | 159200 | 159400 | 159500 | 159100 | 1710 |
| 447 | 20240527 | 120200 | 605733180500 | 159500 | 159600 | 159600 | 159400 | 663 |
| 448 | 20240527 | 120100 | 605627410900 | 159600 | 159600 | 159600 | 159300 | 2614 |
| 449 | 20240527 | 120000 | 605210431000 | 159600 | 158900 | 159600 | 158800 | 3216 |
| 450 | 20240527 | 115900 | 604698433800 | 158900 | 158800 | 159000 | 158800 | 1329 |
| 451 | 20240527 | 115800 | 604487308400 | 158800 | 158800 | 158900 | 158700 | 1984 |
| 452 | 20240527 | 115700 | 604172271100 | 158800 | 158700 | 159000 | 158600 | 3304 |
| 453 | 20240527 | 115600 | 603647765000 | 158900 | 159000 | 159100 | 158600 | 5913 |
| 454 | 20240527 | 115500 | 602708624100 | 159100 | 158800 | 159100 | 158700 | 7822 |
| 455 | 20240527 | 115400 | 601466633100 | 158800 | 159400 | 159400 | 158700 | 19848 |
| 456 | 20240527 | 115300 | 598309364500 | 159400 | 159400 | 159500 | 159300 | 2109 |
| 457 | 20240527 | 115200 | 597973162200 | 159400 | 159500 | 159500 | 159400 | 1351 |
| 458 | 20240527 | 115100 | 597757744700 | 159500 | 159400 | 159500 | 159300 | 3457 |
| 459 | 20240527 | 115000 | 597206753200 | 159300 | 159300 | 159400 | 159300 | 2647 |
| 460 | 20240527 | 114900 | 596784983900 | 159300 | 159600 | 159600 | 159300 | 5499 |
| 461 | 20240527 | 114800 | 595908209200 | 159600 | 159600 | 159600 | 159500 | 1904 |
| 462 | 20240527 | 114700 | 595604469000 | 159500 | 159700 | 159800 | 159500 | 4297 |
| 463 | 20240527 | 114600 | 594918341900 | 159700 | 159700 | 159700 | 159600 | 1177 |
| 464 | 20240527 | 114500 | 594730442500 | 159700 | 159500 | 159800 | 159500 | 1922 |
| 465 | 20240527 | 114400 | 594423588800 | 159500 | 159900 | 160000 | 159400 | 9114 |
| 466 | 20240527 | 114300 | 592968968400 | 160000 | 159900 | 160000 | 159800 | 1254 |
| 467 | 20240527 | 114200 | 592768501300 | 159900 | 159800 | 160000 | 159700 | 3940 |
| 468 | 20240527 | 114100 | 592138991400 | 159800 | 159700 | 159800 | 159600 | 2157 |
| 469 | 20240527 | 114000 | 591794513100 | 159800 | 159900 | 159900 | 159700 | 4635 |
| 470 | 20240527 | 113900 | 591053852000 | 159900 | 159700 | 160000 | 159700 | 1272 |
| 471 | 20240527 | 113800 | 590850485600 | 159800 | 159800 | 160000 | 159600 | 4808 |
| 472 | 20240527 | 113700 | 590082290300 | 159900 | 160200 | 160300 | 159900 | 3134 |
| 473 | 20240527 | 113600 | 589580718700 | 160200 | 160300 | 160400 | 160200 | 1192 |
| 474 | 20240527 | 113500 | 589389654800 | 160300 | 160300 | 160400 | 160200 | 4098 |
| 475 | 20240527 | 113400 | 588732623700 | 160200 | 160200 | 160200 | 160000 | 4201 |
| 476 | 20240527 | 113300 | 588059802600 | 160200 | 160200 | 160300 | 160000 | 1732 |
| 477 | 20240527 | 113200 | 587782379200 | 160300 | 160300 | 160400 | 160200 | 6080 |
| 478 | 20240527 | 113100 | 586807714200 | 160300 | 159900 | 160300 | 159800 | 16080 |
| 479 | 20240527 | 113000 | 584233306800 | 159900 | 159900 | 160000 | 159800 | 3776 |
| 480 | 20240527 | 112900 | 583629482700 | 160000 | 159900 | 160000 | 159800 | 1834 |
| 481 | 20240527 | 112800 | 583336162200 | 159900 | 159800 | 160000 | 159600 | 5574 |
| 482 | 20240527 | 112700 | 582445152900 | 159700 | 159900 | 159900 | 159600 | 3066 |
| 483 | 20240527 | 112600 | 581955527900 | 159900 | 159700 | 159900 | 159700 | 2395 |
| 484 | 20240527 | 112500 | 581572800000 | 159700 | 159800 | 159800 | 159700 | 1293 |
| 485 | 20240527 | 112400 | 581366205900 | 159800 | 159700 | 159800 | 159600 | 1659 |
| 486 | 20240527 | 112300 | 581101262600 | 159700 | 159500 | 159700 | 159400 | 4359 |
| 487 | 20240527 | 112200 | 580406081500 | 159500 | 159300 | 159500 | 159300 | 2184 |
| 488 | 20240527 | 112100 | 580057895500 | 159300 | 159800 | 159900 | 159300 | 9156 |
| 489 | 20240527 | 112000 | 578596990200 | 159900 | 160000 | 160000 | 159800 | 1776 |
| 490 | 20240527 | 111900 | 578313010100 | 160000 | 159900 | 160000 | 159900 | 3639 |
| 491 | 20240527 | 111800 | 577730892500 | 160000 | 160100 | 160100 | 159900 | 1451 |
| 492 | 20240527 | 111700 | 577498749500 | 160100 | 159900 | 160100 | 159900 | 2766 |
| 493 | 20240527 | 111600 | 577056203700 | 160000 | 160000 | 160100 | 159800 | 6454 |
| 494 | 20240527 | 111500 | 576023667700 | 160000 | 159700 | 160000 | 159700 | 2294 |
| 495 | 20240527 | 111400 | 575656902700 | 159800 | 159800 | 159900 | 159700 | 3203 |
| 496 | 20240527 | 111300 | 575145208700 | 159900 | 159800 | 160000 | 159800 | 2237 |
| 497 | 20240527 | 111200 | 574787524300 | 159900 | 160000 | 160000 | 159800 | 1880 |
| 498 | 20240527 | 111100 | 574486909700 | 159900 | 160000 | 160100 | 159900 | 4381 |
| 499 | 20240527 | 111000 | 573785977100 | 159900 | 159800 | 160000 | 159700 | 2002 |
| 500 | 20240527 | 110900 | 573465941900 | 159700 | 159800 | 159900 | 159600 | 2215 |
| 501 | 20240527 | 110800 | 573112128000 | 159800 | 159700 | 159800 | 159600 | 2408 |
| 502 | 20240527 | 110700 | 572727418700 | 159700 | 159700 | 159700 | 159500 | 2876 |
| 503 | 20240527 | 110600 | 572268257500 | 159600 | 159400 | 159700 | 159300 | 7260 |
| 504 | 20240527 | 110500 | 571111119100 | 159400 | 159900 | 160000 | 159400 | 12307 |
| 505 | 20240527 | 110400 | 569146379500 | 159900 | 159900 | 160000 | 159700 | 3094 |
| 506 | 20240527 | 110300 | 568651755400 | 159900 | 159900 | 160000 | 159800 | 5360 |
| 507 | 20240527 | 110200 | 567794806500 | 159900 | 160000 | 160200 | 159900 | 4839 |
| 508 | 20240527 | 110100 | 567020267500 | 160000 | 160400 | 160400 | 159900 | 11547 |
| 509 | 20240527 | 110000 | 565170834400 | 160300 | 160400 | 160400 | 160200 | 3288 |
| 510 | 20240527 | 105900 | 564643648500 | 160400 | 160300 | 160500 | 160200 | 5129 |
| 511 | 20240527 | 105800 | 563820964400 | 160300 | 159900 | 160400 | 159800 | 9585 |
| 512 | 20240527 | 105700 | 562286307300 | 159800 | 159900 | 159900 | 159800 | 1121 |
| 513 | 20240527 | 105600 | 562107113000 | 159800 | 159900 | 160000 | 159700 | 2414 |
| 514 | 20240527 | 105500 | 561721260200 | 160000 | 159600 | 160000 | 159600 | 2282 |
| 515 | 20240527 | 105400 | 561356583500 | 159600 | 159600 | 159800 | 159500 | 3401 |
| 516 | 20240527 | 105300 | 560813583500 | 159700 | 160100 | 160100 | 159500 | 5425 |
| 517 | 20240527 | 105200 | 559946712700 | 160000 | 160100 | 160200 | 160000 | 2024 |
| 518 | 20240527 | 105100 | 559622732700 | 160100 | 160200 | 160200 | 160000 | 2185 |
| 519 | 20240527 | 105000 | 559272924600 | 160100 | 160100 | 160200 | 159700 | 4444 |
| 520 | 20240527 | 104900 | 558561769700 | 160000 | 159900 | 160100 | 159700 | 2771 |
| 521 | 20240527 | 104800 | 558118515600 | 160000 | 160100 | 160200 | 159700 | 6605 |
| 522 | 20240527 | 104700 | 557061484400 | 160100 | 159900 | 160100 | 159500 | 6130 |
| 523 | 20240527 | 104600 | 556081805600 | 159800 | 160200 | 160300 | 159700 | 6135 |
| 524 | 20240527 | 104500 | 555100044700 | 160200 | 160400 | 160400 | 160000 | 4787 |
| 525 | 20240527 | 104400 | 554333047400 | 160400 | 160600 | 160600 | 160300 | 6727 |
| 526 | 20240527 | 104300 | 553254054400 | 160600 | 159900 | 160600 | 159900 | 24286 |
| 527 | 20240527 | 104200 | 549361622100 | 159900 | 160000 | 160000 | 159800 | 4575 |
| 528 | 20240527 | 104100 | 548629839800 | 160000 | 159700 | 160000 | 159600 | 9328 |
| 529 | 20240527 | 104000 | 547138882800 | 159800 | 159800 | 159800 | 159400 | 5362 |
| 530 | 20240527 | 103900 | 546283142300 | 159700 | 159700 | 159900 | 159600 | 4396 |
| 531 | 20240527 | 103800 | 545580995300 | 159700 | 159800 | 159900 | 159600 | 3483 |
| 532 | 20240527 | 103700 | 545024686400 | 159800 | 160000 | 160000 | 159700 | 4076 |
| 533 | 20240527 | 103600 | 544373006000 | 160000 | 159800 | 160000 | 159600 | 4307 |
| 534 | 20240527 | 103500 | 543684281400 | 159800 | 159500 | 159900 | 159300 | 9730 |
| 535 | 20240527 | 103400 | 542132643700 | 159400 | 159400 | 159600 | 159400 | 2775 |
| 536 | 20240527 | 103300 | 541690099800 | 159500 | 159700 | 159800 | 159400 | 4562 |
| 537 | 20240527 | 103200 | 540962227300 | 159800 | 159800 | 159800 | 159700 | 3448 |
| 538 | 20240527 | 103100 | 540411438100 | 159800 | 159800 | 159800 | 159700 | 3691 |
| 539 | 20240527 | 103000 | 539821894800 | 159700 | 159900 | 159900 | 159600 | 2953 |
| 540 | 20240527 | 102900 | 539350106900 | 159800 | 160000 | 160000 | 159800 | 3492 |
| 541 | 20240527 | 102800 | 538791700700 | 160000 | 159800 | 160100 | 159700 | 9959 |
| 542 | 20240527 | 102700 | 537198893300 | 159800 | 159300 | 159900 | 159300 | 7418 |
| 543 | 20240527 | 102600 | 536014398200 | 159400 | 159600 | 159700 | 159300 | 3137 |
| 544 | 20240527 | 102500 | 535514111600 | 159700 | 159700 | 159700 | 159500 | 3137 |
| 545 | 20240527 | 102400 | 535013426600 | 159700 | 159100 | 159700 | 159100 | 6287 |
| 546 | 20240527 | 102300 | 534011286900 | 159200 | 159100 | 159200 | 159000 | 1951 |
| 547 | 20240527 | 102200 | 533700850500 | 159100 | 159000 | 159100 | 158800 | 3163 |
| 548 | 20240527 | 102100 | 533198095100 | 159000 | 158800 | 159400 | 158600 | 5500 |
| 549 | 20240527 | 102000 | 532323553500 | 159000 | 159200 | 159300 | 158500 | 22118 |
| 550 | 20240527 | 101900 | 528810695400 | 159200 | 160000 | 160100 | 159200 | 12926 |
| 551 | 20240527 | 101800 | 526749092000 | 160100 | 159900 | 160200 | 159900 | 3915 |
| 552 | 20240527 | 101700 | 526122455900 | 160000 | 159800 | 160300 | 159800 | 7830 |
| 553 | 20240527 | 101600 | 524869224300 | 159900 | 160000 | 160000 | 159700 | 4137 |
| 554 | 20240527 | 101500 | 524207872800 | 160000 | 159400 | 160000 | 159400 | 5147 |
| 555 | 20240527 | 101400 | 523385927000 | 159400 | 159300 | 159500 | 159200 | 4101 |
| 556 | 20240527 | 101300 | 522732481200 | 159300 | 159500 | 159600 | 159200 | 10456 |
| 557 | 20240527 | 101200 | 521065341800 | 159400 | 159500 | 159600 | 159200 | 10889 |
| 558 | 20240527 | 101100 | 519329451900 | 159500 | 160400 | 160500 | 159400 | 12113 |
| 559 | 20240527 | 101000 | 517392358700 | 160500 | 160600 | 160800 | 160400 | 13053 |
| 560 | 20240527 | 100900 | 515295151500 | 160700 | 160200 | 160700 | 160100 | 29034 |
| 561 | 20240527 | 100800 | 510639228600 | 160300 | 159700 | 160400 | 159600 | 23328 |
| 562 | 20240527 | 100700 | 506903495400 | 159700 | 159600 | 159700 | 159500 | 4485 |
| 563 | 20240527 | 100600 | 506187451300 | 159600 | 159400 | 159700 | 159300 | 5554 |
| 564 | 20240527 | 100500 | 505301528500 | 159300 | 158900 | 159400 | 158700 | 6492 |
| 565 | 20240527 | 100400 | 504269005700 | 158900 | 159100 | 159300 | 158700 | 12163 |
| 566 | 20240527 | 100300 | 502335111500 | 159200 | 159600 | 159800 | 159100 | 9637 |
| 567 | 20240527 | 100200 | 500798965400 | 159600 | 160100 | 160300 | 159600 | 14046 |
| 568 | 20240527 | 100100 | 498552381800 | 160000 | 160000 | 160200 | 160000 | 14570 |
| 569 | 20240527 | 100000 | 496219922400 | 160100 | 159800 | 160100 | 159600 | 28802 |
| 570 | 20240527 | 095900 | 491613823600 | 159800 | 159200 | 159800 | 159100 | 20847 |
| 571 | 20240527 | 095800 | 488289545600 | 159100 | 159300 | 159400 | 159100 | 4235 |
| 572 | 20240527 | 095700 | 487615003000 | 159400 | 159100 | 159500 | 158800 | 8957 |
| 573 | 20240527 | 095600 | 486189556800 | 159000 | 159300 | 159400 | 159000 | 5671 |
| 574 | 20240527 | 095500 | 485286678100 | 159300 | 159200 | 159400 | 159100 | 6738 |
| 575 | 20240527 | 095400 | 484213966700 | 159200 | 159400 | 159500 | 159100 | 8541 |
| 576 | 20240527 | 095300 | 482852982700 | 159300 | 159800 | 159900 | 159200 | 16555 |
| 577 | 20240527 | 095200 | 480211602800 | 159800 | 159400 | 159800 | 159300 | 18077 |
| 578 | 20240527 | 095100 | 477326775900 | 159400 | 159300 | 159500 | 159100 | 11505 |
| 579 | 20240527 | 095000 | 475493709300 | 159400 | 158900 | 159500 | 158800 | 14885 |
| 580 | 20240527 | 094900 | 473123502000 | 158900 | 159200 | 159200 | 158600 | 11741 |
| 581 | 20240527 | 094800 | 471257893800 | 159200 | 158300 | 159200 | 158200 | 16136 |
| 582 | 20240527 | 094700 | 468695372100 | 158300 | 158400 | 158500 | 158200 | 9779 |
| 583 | 20240527 | 094600 | 467146645700 | 158500 | 157900 | 158500 | 157900 | 19845 |
| 584 | 20240527 | 094500 | 464005517000 | 158000 | 157600 | 158000 | 157400 | 14518 |
| 585 | 20240527 | 094400 | 461715209800 | 157600 | 157400 | 157600 | 157300 | 9238 |
| 586 | 20240527 | 094300 | 460260689300 | 157400 | 157000 | 157500 | 157000 | 16028 |
| 587 | 20240527 | 094200 | 457741439200 | 157200 | 157400 | 157700 | 157000 | 27022 |
| 588 | 20240527 | 094100 | 453489830100 | 157400 | 158600 | 158600 | 157100 | 69178 |
| 589 | 20240527 | 094000 | 442581127700 | 158600 | 158500 | 158700 | 158400 | 11142 |
| 590 | 20240527 | 093900 | 440815543700 | 158400 | 158600 | 159000 | 158400 | 17405 |
| 591 | 20240527 | 093800 | 438052937500 | 158600 | 159400 | 159500 | 158500 | 14378 |
| 592 | 20240527 | 093700 | 435768128900 | 159500 | 160200 | 160200 | 159400 | 17805 |
| 593 | 20240527 | 093600 | 432923117500 | 160200 | 160000 | 160500 | 160000 | 24266 |
| 594 | 20240527 | 093500 | 429034395300 | 160000 | 159500 | 160400 | 159400 | 29184 |
| 595 | 20240527 | 093400 | 424368737100 | 159500 | 159600 | 159700 | 159300 | 19725 |
| 596 | 20240527 | 093300 | 421222544100 | 159600 | 158900 | 159700 | 158800 | 19666 |
| 597 | 20240527 | 093200 | 418089604000 | 158900 | 158800 | 158900 | 158300 | 19952 |
| 598 | 20240527 | 093100 | 414926159500 | 158700 | 159200 | 159200 | 158300 | 39817 |
| 599 | 20240527 | 093000 | 408607842900 | 159100 | 159400 | 159500 | 159100 | 14180 |
| 600 | 20240527 | 092900 | 406350518200 | 159400 | 159100 | 159700 | 159100 | 16296 |
| 601 | 20240527 | 092800 | 403752078600 | 159200 | 159100 | 159400 | 159000 | 18148 |
| 602 | 20240527 | 092700 | 400863773700 | 159200 | 159600 | 160800 | 159100 | 33704 |
| 603 | 20240527 | 092600 | 395484014100 | 159400 | 159500 | 160400 | 159100 | 52767 |
| 604 | 20240527 | 092500 | 387069510800 | 159500 | 160400 | 160500 | 159000 | 68006 |
| 605 | 20240527 | 092400 | 376209996900 | 160400 | 161300 | 161400 | 160200 | 36730 |
| 606 | 20240527 | 092300 | 370310776500 | 161400 | 162000 | 162100 | 161100 | 27777 |
| 607 | 20240527 | 092200 | 365822995800 | 162000 | 161900 | 162000 | 161400 | 31105 |
| 608 | 20240527 | 092100 | 360792225500 | 161800 | 160700 | 162000 | 160700 | 68803 |
| 609 | 20240527 | 092000 | 349682855900 | 160700 | 160200 | 160800 | 160000 | 40234 |
| 610 | 20240527 | 091900 | 343224235500 | 160300 | 161000 | 161300 | 159400 | 101557 |
| 611 | 20240527 | 091800 | 326947939200 | 161000 | 161300 | 161900 | 161000 | 34044 |
| 612 | 20240527 | 091700 | 321451012600 | 161400 | 161600 | 162000 | 161000 | 62893 |
| 613 | 20240527 | 091600 | 311299794000 | 161700 | 162400 | 162800 | 161000 | 78124 |
| 614 | 20240527 | 091500 | 298650226800 | 162400 | 163500 | 164500 | 162200 | 123365 |
| 615 | 20240527 | 091400 | 278476448400 | 163500 | 162900 | 163900 | 162100 | 84661 |
| 616 | 20240527 | 091300 | 264675873000 | 162900 | 163100 | 164200 | 162800 | 117589 |
| 617 | 20240527 | 091200 | 245448318000 | 163100 | 161000 | 163800 | 160800 | 127252 |
| 618 | 20240527 | 091100 | 224752124000 | 161100 | 159500 | 162400 | 159400 | 186076 |
| 619 | 20240527 | 091000 | 194809096600 | 159500 | 157400 | 159600 | 157400 | 172109 |
| 620 | 20240527 | 090900 | 167475039200 | 157800 | 157700 | 158100 | 157200 | 86001 |
| 621 | 20240527 | 090800 | 153896274000 | 157700 | 157100 | 157800 | 156400 | 71572 |
| 622 | 20240527 | 090700 | 142648514500 | 157100 | 158000 | 158200 | 154800 | 95663 |
| 623 | 20240527 | 090600 | 127646843800 | 158100 | 158400 | 158600 | 157400 | 93886 |
| 624 | 20240527 | 090500 | 112817026700 | 158400 | 154900 | 158800 | 154700 | 208241 |
| 625 | 20240527 | 090400 | 80121777100 | 155000 | 155700 | 156000 | 153200 | 112078 |
| 626 | 20240527 | 090300 | 62740384000 | 155800 | 151400 | 156500 | 151400 | 238578 |
| 627 | 20240527 | 090200 | 26098939800 | 151400 | 150100 | 151600 | 150000 | 60705 |
| 628 | 20240527 | 090100 | 16918869700 | 150300 | 150700 | 151100 | 149700 | 34633 |
| 629 | 20240527 | 090000 | 11710986300 | 150600 | 151000 | 151500 | 150000 | 77514 |