36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 201500 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 6422 |
| 3 | 20240527 | 201400 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 4 | 20240527 | 201300 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 5 | 20240527 | 201200 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 6 | 20240527 | 201100 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 7 | 20240527 | 201000 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 8 | 20240527 | 200900 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 9 | 20240527 | 200800 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 10 | 20240527 | 200700 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 11 | 20240527 | 200600 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 12 | 20240527 | 200500 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 13 | 20240527 | 200400 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 14 | 20240527 | 200300 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 15 | 20240527 | 200200 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 16 | 20240527 | 200100 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 17 | 20240527 | 200000 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 18 | 20240527 | 195900 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 19 | 20240527 | 195800 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 20 | 20240527 | 195700 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 21 | 20240527 | 195600 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 22 | 20240527 | 195500 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 23 | 20240527 | 195400 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 24 | 20240527 | 195300 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 25 | 20240527 | 195200 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 26 | 20240527 | 195100 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 27 | 20240527 | 195000 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 28 | 20240527 | 194900 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 29 | 20240527 | 194800 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 30 | 20240527 | 194700 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 31 | 20240527 | 194600 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 32 | 20240527 | 194500 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 6422 |
| 33 | 20240527 | 194400 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 34 | 20240527 | 194300 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 35 | 20240527 | 194200 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 36 | 20240527 | 194100 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 37 | 20240527 | 194000 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 38 | 20240527 | 193900 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 39 | 20240527 | 193800 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 40 | 20240527 | 193700 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 41 | 20240527 | 193600 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 42 | 20240527 | 193500 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 43 | 20240527 | 193400 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 44 | 20240527 | 193300 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 45 | 20240527 | 193200 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 46 | 20240527 | 193100 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 47 | 20240527 | 193000 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 48 | 20240527 | 192900 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 49 | 20240527 | 192800 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 50 | 20240527 | 192700 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 51 | 20240527 | 192600 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 52 | 20240527 | 192500 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 53 | 20240527 | 192400 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 54 | 20240527 | 192300 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 55 | 20240527 | 192200 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 56 | 20240527 | 192100 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 57 | 20240527 | 192000 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 58 | 20240527 | 191900 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 59 | 20240527 | 191800 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 60 | 20240527 | 191700 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 61 | 20240527 | 191600 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 62 | 20240527 | 191500 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 6422 |
| 63 | 20240527 | 191400 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 64 | 20240527 | 191300 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 65 | 20240527 | 191200 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 66 | 20240527 | 191100 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 67 | 20240527 | 191000 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 68 | 20240527 | 190900 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 69 | 20240527 | 190800 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 70 | 20240527 | 190700 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 71 | 20240527 | 190600 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 72 | 20240527 | 190500 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 73 | 20240527 | 190400 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 74 | 20240527 | 190300 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 75 | 20240527 | 190200 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 76 | 20240527 | 190100 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 77 | 20240527 | 190000 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 78 | 20240527 | 185900 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 79 | 20240527 | 185800 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 80 | 20240527 | 185700 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 81 | 20240527 | 185600 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 82 | 20240527 | 185500 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 83 | 20240527 | 185400 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 84 | 20240527 | 185300 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 85 | 20240527 | 185200 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 86 | 20240527 | 185100 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 87 | 20240527 | 185000 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 88 | 20240527 | 184900 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 89 | 20240527 | 184800 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 90 | 20240527 | 184700 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 91 | 20240527 | 184600 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 92 | 20240527 | 184500 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 6422 |
| 93 | 20240527 | 184400 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 94 | 20240527 | 184300 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 95 | 20240527 | 184200 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 96 | 20240527 | 184100 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 97 | 20240527 | 184000 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 98 | 20240527 | 183900 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 99 | 20240527 | 183800 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 100 | 20240527 | 183700 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 101 | 20240527 | 183600 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 102 | 20240527 | 183500 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 103 | 20240527 | 183400 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 104 | 20240527 | 183300 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 105 | 20240527 | 183200 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 106 | 20240527 | 183100 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 107 | 20240527 | 183000 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 108 | 20240527 | 182900 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 109 | 20240527 | 182800 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 110 | 20240527 | 182700 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 111 | 20240527 | 182600 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 112 | 20240527 | 182500 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 113 | 20240527 | 182400 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 114 | 20240527 | 182300 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 115 | 20240527 | 182200 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 116 | 20240527 | 182100 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 117 | 20240527 | 182000 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 118 | 20240527 | 181900 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 119 | 20240527 | 181800 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 120 | 20240527 | 181700 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 121 | 20240527 | 181600 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 122 | 20240527 | 181500 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 6422 |
| 123 | 20240527 | 181400 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 124 | 20240527 | 181300 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 125 | 20240527 | 181200 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 126 | 20240527 | 181100 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 127 | 20240527 | 181000 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 128 | 20240527 | 180900 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 129 | 20240527 | 180800 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 130 | 20240527 | 180700 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 131 | 20240527 | 180600 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 132 | 20240527 | 180500 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 133 | 20240527 | 180400 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 134 | 20240527 | 180300 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 135 | 20240527 | 180200 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 136 | 20240527 | 180100 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 137 | 20240527 | 180000 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 138 | 20240527 | 175900 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 139 | 20240527 | 175800 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 140 | 20240527 | 175700 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 141 | 20240527 | 175600 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 142 | 20240527 | 175500 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 143 | 20240527 | 175400 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 144 | 20240527 | 175300 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 145 | 20240527 | 175200 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 146 | 20240527 | 175100 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 147 | 20240527 | 175000 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 148 | 20240527 | 174900 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 149 | 20240527 | 174800 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 150 | 20240527 | 174700 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 151 | 20240527 | 174600 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 152 | 20240527 | 174500 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 6422 |
| 153 | 20240527 | 174400 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 154 | 20240527 | 174300 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 155 | 20240527 | 174200 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 156 | 20240527 | 174100 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 157 | 20240527 | 174000 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 158 | 20240527 | 173900 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 159 | 20240527 | 173800 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 160 | 20240527 | 173700 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 161 | 20240527 | 173600 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 162 | 20240527 | 173500 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 163 | 20240527 | 173400 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 164 | 20240527 | 173300 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 165 | 20240527 | 173200 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 166 | 20240527 | 173100 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 167 | 20240527 | 173000 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 168 | 20240527 | 172900 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 169 | 20240527 | 172800 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 170 | 20240527 | 172700 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 171 | 20240527 | 172600 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 172 | 20240527 | 172500 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 173 | 20240527 | 172400 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 174 | 20240527 | 172300 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 175 | 20240527 | 172200 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 176 | 20240527 | 172100 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 177 | 20240527 | 172000 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 178 | 20240527 | 171900 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 179 | 20240527 | 171800 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 180 | 20240527 | 171700 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 181 | 20240527 | 171600 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 182 | 20240527 | 171500 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 6422 |
| 183 | 20240527 | 171400 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 184 | 20240527 | 171300 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 185 | 20240527 | 171200 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 186 | 20240527 | 171100 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 187 | 20240527 | 171000 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 188 | 20240527 | 170900 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 189 | 20240527 | 170800 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 190 | 20240527 | 170700 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 191 | 20240527 | 170600 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 192 | 20240527 | 170500 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 193 | 20240527 | 170400 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 194 | 20240527 | 170300 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 195 | 20240527 | 170200 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 196 | 20240527 | 170100 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 197 | 20240527 | 170000 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 198 | 20240527 | 165900 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 199 | 20240527 | 165800 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 200 | 20240527 | 165700 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 201 | 20240527 | 165600 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 202 | 20240527 | 165500 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 203 | 20240527 | 165400 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 204 | 20240527 | 165300 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 205 | 20240527 | 165200 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 206 | 20240527 | 165100 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 207 | 20240527 | 165000 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 208 | 20240527 | 164900 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 209 | 20240527 | 164800 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 210 | 20240527 | 164700 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 211 | 20240527 | 164600 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 212 | 20240527 | 164500 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 6422 |
| 213 | 20240527 | 164400 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 214 | 20240527 | 164300 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 215 | 20240527 | 164200 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 216 | 20240527 | 164100 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 217 | 20240527 | 164000 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 218 | 20240527 | 163900 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 219 | 20240527 | 163800 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 220 | 20240527 | 163700 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 221 | 20240527 | 163600 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 222 | 20240527 | 163500 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 223 | 20240527 | 163400 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 224 | 20240527 | 163300 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 225 | 20240527 | 163200 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 226 | 20240527 | 163100 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 227 | 20240527 | 163000 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 228 | 20240527 | 162900 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 229 | 20240527 | 162800 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 230 | 20240527 | 162700 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 231 | 20240527 | 162600 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 232 | 20240527 | 162500 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 233 | 20240527 | 162400 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 234 | 20240527 | 162300 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 235 | 20240527 | 162200 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 236 | 20240527 | 162100 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 237 | 20240527 | 162000 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 238 | 20240527 | 161900 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 239 | 20240527 | 161800 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 240 | 20240527 | 161700 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 241 | 20240527 | 161600 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 242 | 20240527 | 161500 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 6422 |
| 243 | 20240527 | 161400 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 244 | 20240527 | 161300 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 245 | 20240527 | 161200 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 246 | 20240527 | 161100 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 247 | 20240527 | 161000 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 248 | 20240527 | 160900 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 249 | 20240527 | 160800 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 250 | 20240527 | 160700 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 251 | 20240527 | 160600 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 252 | 20240527 | 160500 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 253 | 20240527 | 160400 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 254 | 20240527 | 160300 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 255 | 20240527 | 160200 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 256 | 20240527 | 160100 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 257 | 20240527 | 160000 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 258 | 20240527 | 155900 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 259 | 20240527 | 155800 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 260 | 20240527 | 155700 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 261 | 20240527 | 155600 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 262 | 20240527 | 155500 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 263 | 20240527 | 155400 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 264 | 20240527 | 155300 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 265 | 20240527 | 155200 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 266 | 20240527 | 155100 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 267 | 20240527 | 155000 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 268 | 20240527 | 154900 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 269 | 20240527 | 154800 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 270 | 20240527 | 154700 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 271 | 20240527 | 154600 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 272 | 20240527 | 154500 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 6422 |
| 273 | 20240527 | 154400 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 274 | 20240527 | 154300 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 275 | 20240527 | 154200 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 276 | 20240527 | 154100 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 277 | 20240527 | 154000 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 278 | 20240527 | 153900 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 279 | 20240527 | 153800 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 280 | 20240527 | 153700 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 281 | 20240527 | 153600 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 282 | 20240527 | 153500 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 283 | 20240527 | 153400 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 284 | 20240527 | 153300 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 285 | 20240527 | 153200 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 286 | 20240527 | 153100 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 287 | 20240527 | 153000 | 8536696750 | 25200 | 25200 | 25200 | 25200 | 6422 |
| 288 | 20240527 | 152900 | 8374862350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 289 | 20240527 | 152800 | 8374862350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 290 | 20240527 | 152700 | 8374862350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 291 | 20240527 | 152600 | 8374862350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 292 | 20240527 | 152500 | 8374862350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 293 | 20240527 | 152400 | 8374862350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 294 | 20240527 | 152300 | 8374862350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 295 | 20240527 | 152200 | 8374862350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 296 | 20240527 | 152100 | 8374862350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 297 | 20240527 | 152000 | 8374862350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 298 | 20240527 | 151900 | 8374862350 | 25300 | 25300 | 25300 | 25200 | 134 |
| 299 | 20240527 | 151800 | 8371478700 | 25250 | 25250 | 25300 | 25200 | 859 |
| 300 | 20240527 | 151700 | 8349797550 | 25200 | 25250 | 25250 | 25200 | 915 |
| 301 | 20240527 | 151600 | 8326717150 | 25250 | 25200 | 25250 | 25200 | 321 |
| 302 | 20240527 | 151500 | 8318625650 | 25200 | 25200 | 25200 | 25150 | 549 |
| 303 | 20240527 | 151400 | 8304796650 | 25200 | 25200 | 25250 | 25200 | 160 |
| 304 | 20240527 | 151300 | 8300760400 | 25200 | 25150 | 25200 | 25150 | 1071 |
| 305 | 20240527 | 151200 | 8273797650 | 25150 | 25150 | 25200 | 25150 | 318 |
| 306 | 20240527 | 151100 | 8265799750 | 25150 | 25200 | 25200 | 25150 | 425 |
| 307 | 20240527 | 151000 | 8255105250 | 25150 | 25200 | 25250 | 25150 | 819 |
| 308 | 20240527 | 150900 | 8234483400 | 25200 | 25250 | 25250 | 25150 | 1487 |
| 309 | 20240527 | 150800 | 8197064150 | 25250 | 25200 | 25250 | 25200 | 489 |
| 310 | 20240527 | 150700 | 8184735050 | 25250 | 25200 | 25250 | 25200 | 250 |
| 311 | 20240527 | 150600 | 8178433150 | 25250 | 25250 | 25250 | 25200 | 759 |
| 312 | 20240527 | 150500 | 8159303900 | 25200 | 25200 | 25250 | 25200 | 360 |
| 313 | 20240527 | 150400 | 8150229350 | 25200 | 25250 | 25250 | 25200 | 404 |
| 314 | 20240527 | 150300 | 8140042250 | 25250 | 25250 | 25250 | 25150 | 143 |
| 315 | 20240527 | 150200 | 8136437550 | 25250 | 25250 | 25250 | 25200 | 421 |
| 316 | 20240527 | 150100 | 8125813100 | 25200 | 25300 | 25300 | 25200 | 300 |
| 317 | 20240527 | 150000 | 8118244450 | 25300 | 25350 | 25350 | 25250 | 595 |
| 318 | 20240527 | 145900 | 8103191900 | 25350 | 25300 | 25350 | 25300 | 392 |
| 319 | 20240527 | 145800 | 8093271100 | 25300 | 25250 | 25350 | 25250 | 880 |
| 320 | 20240527 | 145700 | 8071003100 | 25250 | 25250 | 25300 | 25200 | 363 |
| 321 | 20240527 | 145600 | 8061831000 | 25200 | 25100 | 25250 | 25100 | 401 |
| 322 | 20240527 | 145500 | 8051735750 | 25050 | 25300 | 25300 | 25050 | 4547 |
| 323 | 20240527 | 145400 | 7937497950 | 25300 | 25350 | 25350 | 25250 | 721 |
| 324 | 20240527 | 145300 | 7919260500 | 25350 | 25350 | 25350 | 25300 | 460 |
| 325 | 20240527 | 145200 | 7907603650 | 25350 | 25350 | 25350 | 25300 | 322 |
| 326 | 20240527 | 145100 | 7899441600 | 25350 | 25250 | 25350 | 25250 | 1412 |
| 327 | 20240527 | 145000 | 7863706550 | 25250 | 25250 | 25300 | 25200 | 577 |
| 328 | 20240527 | 144900 | 7849135150 | 25300 | 25350 | 25350 | 25250 | 2022 |
| 329 | 20240527 | 144800 | 7797965500 | 25350 | 25300 | 25350 | 25300 | 2556 |
| 330 | 20240527 | 144700 | 7733231600 | 25300 | 25450 | 25450 | 25300 | 6996 |
| 331 | 20240527 | 144600 | 7555857400 | 25450 | 25100 | 25450 | 25050 | 23177 |
| 332 | 20240527 | 144500 | 6971565050 | 25050 | 24950 | 25100 | 24950 | 5983 |
| 333 | 20240527 | 144400 | 6821947900 | 24950 | 24950 | 24950 | 24850 | 1689 |
| 334 | 20240527 | 144300 | 6779941350 | 24950 | 24950 | 24950 | 24900 | 176 |
| 335 | 20240527 | 144200 | 6775552300 | 24950 | 24900 | 24950 | 24900 | 335 |
| 336 | 20240527 | 144100 | 6767196150 | 24900 | 24950 | 24950 | 24900 | 187 |
| 337 | 20240527 | 144000 | 6762535050 | 24950 | 24900 | 24950 | 24900 | 133 |
| 338 | 20240527 | 143900 | 6759220600 | 24900 | 24950 | 24950 | 24850 | 318 |
| 339 | 20240527 | 143800 | 6751300150 | 24950 | 24950 | 24950 | 24850 | 327 |
| 340 | 20240527 | 143700 | 6743163350 | 24900 | 24950 | 24950 | 24850 | 307 |
| 341 | 20240527 | 143600 | 6735516350 | 24950 | 24950 | 24950 | 24800 | 2334 |
| 342 | 20240527 | 143500 | 6677500300 | 24950 | 24950 | 24950 | 24900 | 158 |
| 343 | 20240527 | 143400 | 6673559700 | 24900 | 24950 | 24950 | 24900 | 241 |
| 344 | 20240527 | 143300 | 6667548400 | 24950 | 24950 | 24950 | 24900 | 180 |
| 345 | 20240527 | 143200 | 6663059050 | 24950 | 24950 | 24950 | 24900 | 203 |
| 346 | 20240527 | 143100 | 6657995950 | 24950 | 24950 | 24950 | 24900 | 378 |
| 347 | 20240527 | 143000 | 6648576400 | 24950 | 24900 | 24950 | 24900 | 184 |
| 348 | 20240527 | 142900 | 6643987650 | 24950 | 24950 | 24950 | 24900 | 115 |
| 349 | 20240527 | 142800 | 6641120900 | 24900 | 24900 | 24950 | 24900 | 359 |
| 350 | 20240527 | 142700 | 6632172900 | 24950 | 24950 | 24950 | 24900 | 1492 |
| 351 | 20240527 | 142600 | 6595018150 | 24950 | 25000 | 25000 | 24950 | 346 |
| 352 | 20240527 | 142500 | 6586381900 | 25000 | 24950 | 25000 | 24950 | 199 |
| 353 | 20240527 | 142400 | 6581410200 | 24950 | 24900 | 24950 | 24900 | 231 |
| 354 | 20240527 | 142300 | 6575648300 | 24950 | 24900 | 24950 | 24900 | 260 |
| 355 | 20240527 | 142200 | 6569164650 | 24950 | 24950 | 24950 | 24900 | 237 |
| 356 | 20240527 | 142100 | 6563253050 | 24950 | 24950 | 24950 | 24900 | 187 |
| 357 | 20240527 | 142000 | 6558589200 | 25000 | 25000 | 25000 | 24950 | 222 |
| 358 | 20240527 | 141900 | 6553040750 | 25000 | 24950 | 25000 | 24950 | 335 |
| 359 | 20240527 | 141800 | 6544678950 | 25000 | 25000 | 25000 | 24950 | 233 |
| 360 | 20240527 | 141700 | 6538857000 | 25000 | 25000 | 25000 | 24950 | 109 |
| 361 | 20240527 | 141600 | 6536135500 | 25000 | 25000 | 25000 | 24950 | 159 |
| 362 | 20240527 | 141500 | 6532162050 | 25000 | 25000 | 25000 | 24950 | 145 |
| 363 | 20240527 | 141400 | 6528538600 | 25000 | 24950 | 25000 | 24950 | 262 |
| 364 | 20240527 | 141300 | 6521992900 | 24950 | 25000 | 25000 | 24950 | 492 |
| 365 | 20240527 | 141200 | 6509712700 | 25000 | 25000 | 25000 | 25000 | 135 |
| 366 | 20240527 | 141100 | 6506337700 | 24950 | 25000 | 25000 | 24950 | 237 |
| 367 | 20240527 | 141000 | 6500414250 | 25000 | 25000 | 25000 | 24950 | 259 |
| 368 | 20240527 | 140900 | 6493946000 | 25000 | 25000 | 25000 | 24950 | 171 |
| 369 | 20240527 | 140800 | 6489673050 | 25000 | 24950 | 25000 | 24950 | 823 |
| 370 | 20240527 | 140700 | 6469120250 | 24950 | 24900 | 24950 | 24900 | 223 |
| 371 | 20240527 | 140600 | 6463562100 | 24950 | 24950 | 24950 | 24950 | 158 |
| 372 | 20240527 | 140500 | 6459620000 | 24950 | 24950 | 24950 | 24900 | 627 |
| 373 | 20240527 | 140400 | 6443999900 | 24950 | 24950 | 24950 | 24900 | 92 |
| 374 | 20240527 | 140300 | 6441706050 | 24950 | 24950 | 24950 | 24900 | 443 |
| 375 | 20240527 | 140200 | 6430664750 | 24950 | 24950 | 24950 | 24900 | 199 |
| 376 | 20240527 | 140100 | 6425701300 | 24950 | 25000 | 25000 | 24950 | 344 |
| 377 | 20240527 | 140000 | 6417113700 | 24950 | 25000 | 25000 | 24950 | 160 |
| 378 | 20240527 | 135900 | 6413115250 | 25000 | 25000 | 25000 | 24950 | 205 |
| 379 | 20240527 | 135800 | 6407991800 | 24950 | 25000 | 25000 | 24950 | 673 |
| 380 | 20240527 | 135700 | 6391193350 | 25050 | 25050 | 25050 | 25000 | 515 |
| 381 | 20240527 | 135600 | 6378299200 | 25000 | 25050 | 25050 | 25000 | 1009 |
| 382 | 20240527 | 135500 | 6353070100 | 25050 | 25050 | 25050 | 25000 | 161 |
| 383 | 20240527 | 135400 | 6349037300 | 25000 | 25050 | 25050 | 25000 | 1107 |
| 384 | 20240527 | 135300 | 6321358750 | 25050 | 25050 | 25050 | 25000 | 155 |
| 385 | 20240527 | 135200 | 6317477550 | 25000 | 25000 | 25050 | 24950 | 354 |
| 386 | 20240527 | 135100 | 6308623350 | 25000 | 25000 | 25000 | 24950 | 155 |
| 387 | 20240527 | 135000 | 6304750150 | 25000 | 24950 | 25000 | 24950 | 166 |
| 388 | 20240527 | 134900 | 6300601850 | 25000 | 24950 | 25000 | 24950 | 259 |
| 389 | 20240527 | 134800 | 6294139100 | 24950 | 25000 | 25000 | 24950 | 607 |
| 390 | 20240527 | 134700 | 6278989450 | 25000 | 25000 | 25000 | 24950 | 129 |
| 391 | 20240527 | 134600 | 6275765900 | 25000 | 25000 | 25050 | 24950 | 56 |
| 392 | 20240527 | 134500 | 6274364000 | 25000 | 25000 | 25000 | 24950 | 95 |
| 393 | 20240527 | 134400 | 6271990550 | 25000 | 25000 | 25000 | 25000 | 91 |
| 394 | 20240527 | 134300 | 6269715550 | 24950 | 25000 | 25000 | 24950 | 218 |
| 395 | 20240527 | 134200 | 6264271900 | 24950 | 25000 | 25000 | 24950 | 76 |
| 396 | 20240527 | 134100 | 6262373450 | 24950 | 25000 | 25000 | 24950 | 116 |
| 397 | 20240527 | 134000 | 6259475250 | 25000 | 25000 | 25000 | 24950 | 249 |
| 398 | 20240527 | 133900 | 6253253300 | 25000 | 25050 | 25050 | 25000 | 54 |
| 399 | 20240527 | 133800 | 6251903150 | 25050 | 25050 | 25050 | 25000 | 165 |
| 400 | 20240527 | 133700 | 6247774900 | 25000 | 25050 | 25050 | 25000 | 202 |
| 401 | 20240527 | 133600 | 6242718350 | 25000 | 25050 | 25050 | 25000 | 58 |
| 402 | 20240527 | 133500 | 6241268100 | 25000 | 25000 | 25050 | 25000 | 1596 |
| 403 | 20240527 | 133400 | 6201365750 | 25000 | 24950 | 25000 | 24900 | 136 |
| 404 | 20240527 | 133300 | 6197972550 | 24950 | 24950 | 24950 | 24900 | 67 |
| 405 | 20240527 | 133200 | 6196302450 | 24950 | 24900 | 24950 | 24900 | 93 |
| 406 | 20240527 | 133100 | 6193982600 | 24950 | 24950 | 24950 | 24900 | 115 |
| 407 | 20240527 | 133000 | 6191114900 | 24900 | 24950 | 24950 | 24900 | 49 |
| 408 | 20240527 | 132900 | 6189893950 | 24950 | 24950 | 24950 | 24900 | 171 |
| 409 | 20240527 | 132800 | 6185629050 | 24950 | 24950 | 24950 | 24900 | 85 |
| 410 | 20240527 | 132700 | 6183509850 | 24950 | 24900 | 24950 | 24900 | 109 |
| 411 | 20240527 | 132600 | 6180791850 | 24900 | 24950 | 24950 | 24900 | 3056 |
| 412 | 20240527 | 132500 | 6104694950 | 24950 | 25000 | 25000 | 24950 | 50 |
| 413 | 20240527 | 132400 | 6103445300 | 25000 | 25000 | 25000 | 24950 | 224 |
| 414 | 20240527 | 132300 | 6097846950 | 25000 | 24950 | 25000 | 24900 | 66 |
| 415 | 20240527 | 132200 | 6096201400 | 24950 | 24950 | 24950 | 24950 | 58 |
| 416 | 20240527 | 132100 | 6094754300 | 24950 | 25000 | 25000 | 24950 | 416 |
| 417 | 20240527 | 132000 | 6084368150 | 24950 | 25000 | 25000 | 24950 | 1534 |
| 418 | 20240527 | 131900 | 6046021700 | 25050 | 25050 | 25050 | 24900 | 557 |
| 419 | 20240527 | 131800 | 6032071000 | 24900 | 25000 | 25000 | 24900 | 2571 |
| 420 | 20240527 | 131700 | 5967838050 | 25000 | 24950 | 25000 | 24950 | 84 |
| 421 | 20240527 | 131600 | 5965739600 | 25000 | 24950 | 25000 | 24950 | 101 |
| 422 | 20240527 | 131500 | 5963216150 | 25000 | 24950 | 25000 | 24950 | 972 |
| 423 | 20240527 | 131400 | 5938958200 | 24950 | 25000 | 25000 | 24950 | 89 |
| 424 | 20240527 | 131300 | 5936734800 | 24950 | 25050 | 25050 | 24950 | 209 |
| 425 | 20240527 | 131200 | 5931508200 | 25050 | 24950 | 25050 | 24900 | 1064 |
| 426 | 20240527 | 131100 | 5904907700 | 24950 | 24950 | 24950 | 24900 | 594 |
| 427 | 20240527 | 131000 | 5890112400 | 24950 | 24950 | 24950 | 24900 | 54 |
| 428 | 20240527 | 130900 | 5888765300 | 24950 | 24950 | 24950 | 24950 | 515 |
| 429 | 20240527 | 130800 | 5875916050 | 24900 | 25000 | 25000 | 24900 | 1250 |
| 430 | 20240527 | 130700 | 5844726650 | 25000 | 25000 | 25000 | 24950 | 526 |
| 431 | 20240527 | 130600 | 5831601750 | 25000 | 25000 | 25000 | 25000 | 209 |
| 432 | 20240527 | 130500 | 5826376750 | 25000 | 25000 | 25000 | 24950 | 116 |
| 433 | 20240527 | 130400 | 5823478200 | 25000 | 25000 | 25000 | 25000 | 55 |
| 434 | 20240527 | 130300 | 5822103200 | 25000 | 25000 | 25000 | 24950 | 99 |
| 435 | 20240527 | 130200 | 5819628250 | 25000 | 25050 | 25050 | 25000 | 853 |
| 436 | 20240527 | 130100 | 5798300000 | 25050 | 25050 | 25050 | 25050 | 96 |
| 437 | 20240527 | 130000 | 5795895200 | 25050 | 25050 | 25100 | 25050 | 143 |
| 438 | 20240527 | 125900 | 5792311850 | 25100 | 25100 | 25100 | 25050 | 81 |
| 439 | 20240527 | 125800 | 5790279250 | 25100 | 25100 | 25150 | 25100 | 2102 |
| 440 | 20240527 | 125700 | 5737519000 | 25100 | 25100 | 25100 | 25050 | 615 |
| 441 | 20240527 | 125600 | 5722111300 | 25050 | 25100 | 25100 | 25050 | 102 |
| 442 | 20240527 | 125500 | 5719551200 | 25100 | 25050 | 25100 | 25050 | 100 |
| 443 | 20240527 | 125400 | 5717041250 | 25100 | 25100 | 25100 | 25100 | 21 |
| 444 | 20240527 | 125300 | 5716514150 | 25050 | 25100 | 25100 | 25050 | 136 |
| 445 | 20240527 | 125200 | 5713102100 | 25100 | 25100 | 25100 | 25050 | 110 |
| 446 | 20240527 | 125100 | 5710342650 | 25050 | 25100 | 25100 | 25050 | 301 |
| 447 | 20240527 | 125000 | 5702800800 | 25100 | 25100 | 25100 | 25050 | 666 |
| 448 | 20240527 | 124900 | 5686089000 | 25100 | 25100 | 25100 | 25100 | 83 |
| 449 | 20240527 | 124800 | 5684005700 | 25100 | 25050 | 25100 | 25050 | 80 |
| 450 | 20240527 | 124700 | 5681998350 | 25100 | 25100 | 25100 | 25100 | 78 |
| 451 | 20240527 | 124600 | 5680040550 | 25100 | 25100 | 25100 | 25050 | 144 |
| 452 | 20240527 | 124500 | 5676427700 | 25100 | 25050 | 25100 | 25050 | 14 |
| 453 | 20240527 | 124400 | 5676076400 | 25100 | 25100 | 25100 | 25100 | 67 |
| 454 | 20240527 | 124300 | 5674394700 | 25050 | 25100 | 25100 | 25050 | 124 |
| 455 | 20240527 | 124200 | 5671283850 | 25050 | 25100 | 25100 | 25000 | 245 |
| 456 | 20240527 | 124100 | 5665151900 | 25100 | 25100 | 25100 | 25050 | 122 |
| 457 | 20240527 | 124000 | 5662090450 | 25050 | 25100 | 25100 | 25050 | 64 |
| 458 | 20240527 | 123900 | 5660484700 | 25100 | 25100 | 25100 | 25050 | 205 |
| 459 | 20240527 | 123800 | 5655344700 | 25100 | 25100 | 25100 | 25050 | 72 |
| 460 | 20240527 | 123700 | 5653537600 | 25100 | 25150 | 25150 | 25100 | 113 |
| 461 | 20240527 | 123600 | 5650701250 | 25150 | 25100 | 25150 | 25100 | 344 |
| 462 | 20240527 | 123500 | 5642063450 | 25150 | 25150 | 25150 | 25100 | 120 |
| 463 | 20240527 | 123400 | 5639045800 | 25100 | 25100 | 25150 | 25050 | 1626 |
| 464 | 20240527 | 123300 | 5598234900 | 25100 | 25100 | 25100 | 25050 | 203 |
| 465 | 20240527 | 123200 | 5593140200 | 25050 | 25000 | 25100 | 24900 | 3283 |
| 466 | 20240527 | 123100 | 5511007250 | 25000 | 25000 | 25000 | 24950 | 123 |
| 467 | 20240527 | 123000 | 5507932300 | 25000 | 25000 | 25000 | 24950 | 168 |
| 468 | 20240527 | 122900 | 5503736350 | 25000 | 25000 | 25000 | 24950 | 112 |
| 469 | 20240527 | 122800 | 5500939500 | 25000 | 25000 | 25000 | 24950 | 85 |
| 470 | 20240527 | 122700 | 5498814600 | 25000 | 24950 | 25000 | 24950 | 970 |
| 471 | 20240527 | 122600 | 5474612000 | 24950 | 24950 | 24950 | 24900 | 295 |
| 472 | 20240527 | 122500 | 5467262800 | 24950 | 24900 | 24950 | 24900 | 115 |
| 473 | 20240527 | 122400 | 5464393850 | 24950 | 24900 | 24950 | 24900 | 95 |
| 474 | 20240527 | 122300 | 5462023650 | 24950 | 24900 | 24950 | 24900 | 213 |
| 475 | 20240527 | 122200 | 5456716400 | 24900 | 24950 | 24950 | 24900 | 205 |
| 476 | 20240527 | 122100 | 5451611700 | 24900 | 24950 | 24950 | 24850 | 137 |
| 477 | 20240527 | 122000 | 5448197100 | 24950 | 24900 | 24950 | 24850 | 90 |
| 478 | 20240527 | 121900 | 5445954500 | 24900 | 24950 | 24950 | 24900 | 13 |
| 479 | 20240527 | 121800 | 5445630700 | 24950 | 24950 | 24950 | 24850 | 174 |
| 480 | 20240527 | 121700 | 5441295600 | 24950 | 24950 | 24950 | 24900 | 78 |
| 481 | 20240527 | 121600 | 5439349750 | 24950 | 24950 | 24950 | 24850 | 41 |
| 482 | 20240527 | 121500 | 5438327550 | 24950 | 24850 | 24950 | 24850 | 106 |
| 483 | 20240527 | 121400 | 5435684600 | 24900 | 24950 | 24950 | 24900 | 73 |
| 484 | 20240527 | 121300 | 5433866600 | 24900 | 24950 | 24950 | 24900 | 7 |
| 485 | 20240527 | 121200 | 5433692100 | 24900 | 24950 | 24950 | 24900 | 123 |
| 486 | 20240527 | 121100 | 5430629250 | 24950 | 24850 | 24950 | 24850 | 65 |
| 487 | 20240527 | 121000 | 5429011150 | 24850 | 24850 | 24900 | 24850 | 258 |
| 488 | 20240527 | 120900 | 5422596000 | 24800 | 24850 | 24850 | 24800 | 23 |
| 489 | 20240527 | 120800 | 5422024500 | 24850 | 24850 | 24850 | 24800 | 150 |
| 490 | 20240527 | 120700 | 5418297100 | 24850 | 24850 | 24850 | 24800 | 416 |
| 491 | 20240527 | 120600 | 5407974500 | 24850 | 24850 | 24850 | 24800 | 25 |
| 492 | 20240527 | 120500 | 5407353300 | 24850 | 24850 | 24850 | 24800 | 115 |
| 493 | 20240527 | 120400 | 5404496700 | 24850 | 24850 | 24850 | 24850 | 121 |
| 494 | 20240527 | 120300 | 5401489850 | 24850 | 24850 | 24850 | 24800 | 37 |
| 495 | 20240527 | 120200 | 5400570450 | 24850 | 24850 | 24900 | 24850 | 227 |
| 496 | 20240527 | 120100 | 5394925550 | 24800 | 24800 | 24850 | 24800 | 222 |
| 497 | 20240527 | 120000 | 5389417250 | 24850 | 24800 | 24850 | 24750 | 231 |
| 498 | 20240527 | 115900 | 5383688800 | 24800 | 24750 | 24800 | 24750 | 68 |
| 499 | 20240527 | 115800 | 5382003200 | 24800 | 24800 | 24850 | 24750 | 272 |
| 500 | 20240527 | 115700 | 5375256950 | 24850 | 24850 | 24850 | 24800 | 723 |
| 501 | 20240527 | 115600 | 5357322050 | 24800 | 24850 | 24850 | 24800 | 17 |
| 502 | 20240527 | 115500 | 5356899900 | 24850 | 24850 | 24850 | 24800 | 120 |
| 503 | 20240527 | 115400 | 5353918000 | 24850 | 24900 | 24900 | 24800 | 658 |
| 504 | 20240527 | 115300 | 5337564850 | 24900 | 24850 | 24900 | 24850 | 561 |
| 505 | 20240527 | 115200 | 5323620900 | 24900 | 24900 | 24900 | 24900 | 107 |
| 506 | 20240527 | 115100 | 5320956600 | 24850 | 24900 | 24900 | 24850 | 78 |
| 507 | 20240527 | 115000 | 5319014450 | 24900 | 24900 | 24900 | 24850 | 256 |
| 508 | 20240527 | 114900 | 5312642650 | 24900 | 24900 | 24900 | 24900 | 111 |
| 509 | 20240527 | 114800 | 5309878750 | 24900 | 24900 | 24900 | 24850 | 57 |
| 510 | 20240527 | 114700 | 5308459550 | 24850 | 24900 | 24900 | 24850 | 347 |
| 511 | 20240527 | 114600 | 5299819900 | 24950 | 24950 | 25000 | 24950 | 403 |
| 512 | 20240527 | 114500 | 5289761850 | 24950 | 24950 | 25000 | 24950 | 830 |
| 513 | 20240527 | 114400 | 5269053100 | 25000 | 24950 | 25000 | 24950 | 440 |
| 514 | 20240527 | 114300 | 5258070750 | 24950 | 24950 | 24950 | 24900 | 64 |
| 515 | 20240527 | 114200 | 5256474500 | 24950 | 24950 | 24950 | 24950 | 102 |
| 516 | 20240527 | 114100 | 5253929600 | 24950 | 24900 | 24950 | 24850 | 91 |
| 517 | 20240527 | 114000 | 5251661950 | 24900 | 24850 | 24900 | 24850 | 48 |
| 518 | 20240527 | 113900 | 5250467850 | 24900 | 24900 | 24900 | 24900 | 356 |
| 519 | 20240527 | 113800 | 5241603450 | 24900 | 24900 | 24900 | 24850 | 137 |
| 520 | 20240527 | 113700 | 5238192200 | 24850 | 24900 | 24950 | 24850 | 388 |
| 521 | 20240527 | 113600 | 5228532350 | 24900 | 24950 | 24950 | 24900 | 146 |
| 522 | 20240527 | 113500 | 5224890500 | 24950 | 24950 | 24950 | 24900 | 110 |
| 523 | 20240527 | 113400 | 5222146050 | 24950 | 24950 | 24950 | 24900 | 67 |
| 524 | 20240527 | 113300 | 5220475000 | 24950 | 24950 | 24950 | 24900 | 88 |
| 525 | 20240527 | 113200 | 5218279950 | 24950 | 25000 | 25000 | 24900 | 194 |
| 526 | 20240527 | 113100 | 5213436250 | 25000 | 24950 | 25000 | 24950 | 420 |
| 527 | 20240527 | 113000 | 5202956250 | 24950 | 25000 | 25000 | 24950 | 206 |
| 528 | 20240527 | 112900 | 5197811350 | 25000 | 25000 | 25000 | 25000 | 141 |
| 529 | 20240527 | 112800 | 5194286350 | 25000 | 25000 | 25000 | 24950 | 223 |
| 530 | 20240527 | 112700 | 5188721950 | 25000 | 25000 | 25000 | 24950 | 121 |
| 531 | 20240527 | 112600 | 5185697000 | 24950 | 24950 | 25000 | 24950 | 111 |
| 532 | 20240527 | 112500 | 5182925200 | 24950 | 25000 | 25000 | 24950 | 109 |
| 533 | 20240527 | 112400 | 5180200800 | 25000 | 25000 | 25000 | 24850 | 211 |
| 534 | 20240527 | 112300 | 5174942600 | 25000 | 25000 | 25000 | 24950 | 104 |
| 535 | 20240527 | 112200 | 5172342700 | 25000 | 25000 | 25000 | 24950 | 74 |
| 536 | 20240527 | 112100 | 5170494750 | 24900 | 24950 | 25000 | 24900 | 225 |
| 537 | 20240527 | 112000 | 5164881550 | 24950 | 24950 | 24950 | 24900 | 94 |
| 538 | 20240527 | 111900 | 5162537850 | 24950 | 25000 | 25000 | 24900 | 137 |
| 539 | 20240527 | 111800 | 5159114550 | 25000 | 24950 | 25000 | 24950 | 60 |
| 540 | 20240527 | 111700 | 5157615500 | 25000 | 25000 | 25050 | 25000 | 105 |
| 541 | 20240527 | 111600 | 5154990200 | 25050 | 24950 | 25050 | 24900 | 329 |
| 542 | 20240527 | 111500 | 5146770150 | 25000 | 25000 | 25000 | 25000 | 31 |
| 543 | 20240527 | 111400 | 5145995150 | 25050 | 25050 | 25050 | 24950 | 140 |
| 544 | 20240527 | 111300 | 5142496400 | 25000 | 25050 | 25050 | 25000 | 206 |
| 545 | 20240527 | 111200 | 5137340600 | 25050 | 25050 | 25050 | 25000 | 1066 |
| 546 | 20240527 | 111100 | 5110690200 | 25050 | 25050 | 25050 | 25000 | 156 |
| 547 | 20240527 | 111000 | 5106783250 | 25050 | 25000 | 25050 | 24950 | 1834 |
| 548 | 20240527 | 110900 | 5061000200 | 25050 | 25100 | 25100 | 25050 | 145 |
| 549 | 20240527 | 110800 | 5057364400 | 25100 | 25100 | 25100 | 25050 | 1022 |
| 550 | 20240527 | 110700 | 5031746150 | 25100 | 25100 | 25100 | 25100 | 87 |
| 551 | 20240527 | 110600 | 5029562450 | 25100 | 25050 | 25100 | 25050 | 816 |
| 552 | 20240527 | 110500 | 5009121600 | 25000 | 25050 | 25050 | 25000 | 462 |
| 553 | 20240527 | 110400 | 4997567150 | 25050 | 25050 | 25050 | 25000 | 291 |
| 554 | 20240527 | 110300 | 4990282600 | 25050 | 25050 | 25050 | 25050 | 81 |
| 555 | 20240527 | 110200 | 4988253550 | 25050 | 25050 | 25050 | 25000 | 959 |
| 556 | 20240527 | 110100 | 4964231200 | 25050 | 24950 | 25050 | 24900 | 3168 |
| 557 | 20240527 | 110000 | 4885128400 | 24900 | 24950 | 25000 | 24900 | 168 |
| 558 | 20240527 | 105900 | 4880934550 | 24950 | 24950 | 24950 | 24950 | 140 |
| 559 | 20240527 | 105800 | 4877441550 | 24950 | 24900 | 24950 | 24850 | 722 |
| 560 | 20240527 | 105700 | 4859438650 | 24850 | 24900 | 24900 | 24850 | 150 |
| 561 | 20240527 | 105600 | 4855708750 | 24900 | 24850 | 24900 | 24800 | 171 |
| 562 | 20240527 | 105500 | 4851459650 | 24800 | 24900 | 24900 | 24800 | 1714 |
| 563 | 20240527 | 105400 | 4808901350 | 24900 | 24900 | 24900 | 24900 | 153 |
| 564 | 20240527 | 105300 | 4805091650 | 24900 | 24950 | 24950 | 24900 | 434 |
| 565 | 20240527 | 105200 | 4794278350 | 24950 | 25000 | 25000 | 24950 | 717 |
| 566 | 20240527 | 105100 | 4776388950 | 25050 | 25050 | 25050 | 25000 | 245 |
| 567 | 20240527 | 105000 | 4770260750 | 25050 | 25000 | 25050 | 25000 | 631 |
| 568 | 20240527 | 104900 | 4754483550 | 25050 | 25050 | 25050 | 25000 | 500 |
| 569 | 20240527 | 104800 | 4741958850 | 25050 | 25050 | 25050 | 25000 | 363 |
| 570 | 20240527 | 104700 | 4732876500 | 25050 | 25050 | 25050 | 25050 | 82 |
| 571 | 20240527 | 104600 | 4730822400 | 25050 | 25050 | 25050 | 25000 | 351 |
| 572 | 20240527 | 104500 | 4722036000 | 25000 | 25000 | 25050 | 24950 | 592 |
| 573 | 20240527 | 104400 | 4707235800 | 25000 | 25050 | 25050 | 25000 | 203 |
| 574 | 20240527 | 104300 | 4702158250 | 25050 | 25000 | 25050 | 25000 | 289 |
| 575 | 20240527 | 104200 | 4694933100 | 25000 | 24950 | 25050 | 24900 | 1902 |
| 576 | 20240527 | 104100 | 4647404650 | 24900 | 24900 | 24950 | 24850 | 1555 |
| 577 | 20240527 | 104000 | 4608754250 | 24950 | 24950 | 24950 | 24900 | 472 |
| 578 | 20240527 | 103900 | 4596994100 | 24950 | 24900 | 24950 | 24900 | 118 |
| 579 | 20240527 | 103800 | 4594053500 | 24900 | 25000 | 25000 | 24850 | 614 |
| 580 | 20240527 | 103700 | 4578743350 | 24950 | 24950 | 25000 | 24950 | 136 |
| 581 | 20240527 | 103600 | 4575344650 | 24950 | 24950 | 25000 | 24950 | 404 |
| 582 | 20240527 | 103500 | 4565264800 | 24950 | 24950 | 24950 | 24850 | 3134 |
| 583 | 20240527 | 103400 | 4487167300 | 24950 | 24950 | 24950 | 24900 | 296 |
| 584 | 20240527 | 103300 | 4479793650 | 24950 | 24950 | 25000 | 24950 | 1320 |
| 585 | 20240527 | 103200 | 4446857100 | 24950 | 25000 | 25000 | 24950 | 388 |
| 586 | 20240527 | 103100 | 4437173100 | 24950 | 24950 | 25050 | 24950 | 389 |
| 587 | 20240527 | 103000 | 4427460150 | 24950 | 25050 | 25050 | 24950 | 421 |
| 588 | 20240527 | 102900 | 4416944850 | 25050 | 24950 | 25050 | 24950 | 673 |
| 589 | 20240527 | 102800 | 4400135350 | 24950 | 25000 | 25000 | 24950 | 314 |
| 590 | 20240527 | 102700 | 4392298400 | 25000 | 25000 | 25050 | 25000 | 951 |
| 591 | 20240527 | 102600 | 4368523150 | 25050 | 25100 | 25100 | 25000 | 811 |
| 592 | 20240527 | 102500 | 4348183800 | 25100 | 25200 | 25200 | 25100 | 2361 |
| 593 | 20240527 | 102400 | 4288813400 | 25200 | 25200 | 25250 | 25200 | 461 |
| 594 | 20240527 | 102300 | 4277195300 | 25200 | 25250 | 25250 | 25150 | 1061 |
| 595 | 20240527 | 102200 | 4250475800 | 25250 | 25150 | 25250 | 25100 | 1009 |
| 596 | 20240527 | 102100 | 4225053400 | 25150 | 25100 | 25150 | 25050 | 2622 |
| 597 | 20240527 | 102000 | 4159284950 | 25050 | 25000 | 25100 | 25000 | 1396 |
| 598 | 20240527 | 101900 | 4124346500 | 25050 | 25050 | 25150 | 25050 | 1787 |
| 599 | 20240527 | 101800 | 4079514350 | 25050 | 25150 | 25150 | 25050 | 1705 |
| 600 | 20240527 | 101700 | 4036711450 | 25150 | 25200 | 25250 | 25100 | 2108 |
| 601 | 20240527 | 101600 | 3983633300 | 25200 | 25250 | 25250 | 25150 | 2345 |
| 602 | 20240527 | 101500 | 3924498400 | 25250 | 25250 | 25300 | 25250 | 2791 |
| 603 | 20240527 | 101400 | 3853984900 | 25200 | 25150 | 25250 | 25150 | 3912 |
| 604 | 20240527 | 101300 | 3755446000 | 25150 | 25050 | 25150 | 25050 | 3746 |
| 605 | 20240527 | 101200 | 3661435850 | 25050 | 24950 | 25100 | 24950 | 3156 |
| 606 | 20240527 | 101100 | 3582392150 | 25000 | 25100 | 25100 | 24950 | 1069 |
| 607 | 20240527 | 101000 | 3555647450 | 25050 | 25050 | 25100 | 25000 | 1494 |
| 608 | 20240527 | 100900 | 3518223400 | 25050 | 25000 | 25100 | 25000 | 5881 |
| 609 | 20240527 | 100800 | 3371028800 | 25000 | 24900 | 25000 | 24850 | 8425 |
| 610 | 20240527 | 100700 | 3160841950 | 24900 | 24800 | 24950 | 24800 | 1122 |
| 611 | 20240527 | 100600 | 3132900900 | 24900 | 24800 | 24950 | 24800 | 2929 |
| 612 | 20240527 | 100500 | 3060013900 | 24800 | 24800 | 24850 | 24800 | 268 |
| 613 | 20240527 | 100400 | 3053360350 | 24800 | 24750 | 24800 | 24750 | 1618 |
| 614 | 20240527 | 100300 | 3013251950 | 24800 | 24750 | 24800 | 24700 | 488 |
| 615 | 20240527 | 100200 | 3001174350 | 24750 | 24750 | 24800 | 24700 | 626 |
| 616 | 20240527 | 100100 | 2985682600 | 24750 | 24750 | 24850 | 24750 | 1482 |
| 617 | 20240527 | 100000 | 2948955600 | 24750 | 24800 | 24800 | 24750 | 852 |
| 618 | 20240527 | 095900 | 2927855800 | 24800 | 24800 | 24850 | 24750 | 3276 |
| 619 | 20240527 | 095800 | 2846585650 | 24850 | 24800 | 24900 | 24800 | 2469 |
| 620 | 20240527 | 095700 | 2785235100 | 24850 | 24850 | 24850 | 24800 | 580 |
| 621 | 20240527 | 095600 | 2770835700 | 24850 | 24750 | 24850 | 24750 | 1473 |
| 622 | 20240527 | 095500 | 2734329400 | 24750 | 24750 | 24800 | 24700 | 1059 |
| 623 | 20240527 | 095400 | 2708099800 | 24800 | 24700 | 24800 | 24700 | 4483 |
| 624 | 20240527 | 095300 | 2597167400 | 24700 | 24650 | 24750 | 24600 | 2958 |
| 625 | 20240527 | 095200 | 2524181500 | 24600 | 24600 | 24650 | 24550 | 2095 |
| 626 | 20240527 | 095100 | 2472684800 | 24600 | 24600 | 24600 | 24550 | 4241 |
| 627 | 20240527 | 095000 | 2368459750 | 24600 | 24600 | 24650 | 24550 | 1525 |
| 628 | 20240527 | 094900 | 2330959050 | 24650 | 24450 | 24650 | 24450 | 4821 |
| 629 | 20240527 | 094800 | 2212528100 | 24500 | 24500 | 24500 | 24450 | 880 |
| 630 | 20240527 | 094700 | 2190969400 | 24500 | 24400 | 24500 | 24400 | 2403 |
| 631 | 20240527 | 094600 | 2132285900 | 24400 | 24400 | 24400 | 24250 | 247 |
| 632 | 20240527 | 094500 | 2126277650 | 24400 | 24250 | 24400 | 24250 | 827 |
| 633 | 20240527 | 094400 | 2106192100 | 24200 | 24300 | 24300 | 24200 | 1404 |
| 634 | 20240527 | 094300 | 2072210600 | 24200 | 24400 | 24400 | 24200 | 974 |
| 635 | 20240527 | 094200 | 2048587700 | 24300 | 24350 | 24400 | 24300 | 430 |
| 636 | 20240527 | 094100 | 2038120100 | 24400 | 24300 | 24400 | 24250 | 159 |
| 637 | 20240527 | 094000 | 2034242050 | 24250 | 24350 | 24400 | 24250 | 3508 |
| 638 | 20240527 | 093900 | 1948822150 | 24350 | 24250 | 24350 | 24250 | 154 |
| 639 | 20240527 | 093800 | 1945073550 | 24250 | 24300 | 24300 | 24200 | 1268 |
| 640 | 20240527 | 093700 | 1914283400 | 24300 | 24250 | 24300 | 24200 | 1043 |
| 641 | 20240527 | 093600 | 1888982350 | 24200 | 24150 | 24200 | 24150 | 1049 |
| 642 | 20240527 | 093500 | 1863614750 | 24150 | 24150 | 24150 | 24100 | 86 |
| 643 | 20240527 | 093400 | 1861540050 | 24150 | 24100 | 24150 | 24050 | 788 |
| 644 | 20240527 | 093300 | 1842551050 | 24100 | 24100 | 24100 | 24000 | 1674 |
| 645 | 20240527 | 093200 | 1802268400 | 24050 | 24000 | 24050 | 23950 | 1096 |
| 646 | 20240527 | 093100 | 1775940800 | 23950 | 23950 | 24000 | 23900 | 1006 |
| 647 | 20240527 | 093000 | 1751847650 | 23950 | 23950 | 23950 | 23800 | 2550 |
| 648 | 20240527 | 092900 | 1691013300 | 23800 | 23900 | 23900 | 23800 | 5662 |
| 649 | 20240527 | 092800 | 1555972300 | 23900 | 23900 | 23950 | 23850 | 5110 |
| 650 | 20240527 | 092700 | 1433918650 | 23900 | 23950 | 24000 | 23900 | 1324 |
| 651 | 20240527 | 092600 | 1402205550 | 23900 | 24000 | 24000 | 23850 | 3709 |
| 652 | 20240527 | 092500 | 1313480800 | 24000 | 24100 | 24100 | 23950 | 4376 |
| 653 | 20240527 | 092400 | 1208367700 | 24100 | 24200 | 24200 | 24100 | 2519 |
| 654 | 20240527 | 092300 | 1147481350 | 24200 | 24300 | 24300 | 24200 | 1703 |
| 655 | 20240527 | 092200 | 1106171050 | 24300 | 24200 | 24300 | 24100 | 2341 |
| 656 | 20240527 | 092100 | 1049479950 | 24100 | 24150 | 24150 | 24100 | 383 |
| 657 | 20240527 | 092000 | 1040247500 | 24200 | 24100 | 24250 | 24050 | 1979 |
| 658 | 20240527 | 091900 | 992547000 | 24050 | 24000 | 24050 | 24000 | 443 |
| 659 | 20240527 | 091800 | 981907900 | 24000 | 24050 | 24150 | 24000 | 4966 |
| 660 | 20240527 | 091700 | 862652150 | 24000 | 24350 | 24350 | 24000 | 5456 |
| 661 | 20240527 | 091600 | 731158750 | 24400 | 24400 | 24450 | 24300 | 1142 |
| 662 | 20240527 | 091500 | 703298500 | 24400 | 24200 | 24400 | 24100 | 1510 |
| 663 | 20240527 | 091400 | 666653450 | 24150 | 24200 | 24200 | 24100 | 1392 |
| 664 | 20240527 | 091300 | 633074300 | 24200 | 24250 | 24300 | 24200 | 969 |
| 665 | 20240527 | 091200 | 609614250 | 24250 | 24450 | 24450 | 24200 | 4972 |
| 666 | 20240527 | 091100 | 489006150 | 24500 | 24350 | 24500 | 24350 | 1972 |
| 667 | 20240527 | 091000 | 440764100 | 24350 | 24400 | 24400 | 24350 | 1047 |
| 668 | 20240527 | 090900 | 415257200 | 24400 | 24400 | 24450 | 24350 | 1133 |
| 669 | 20240527 | 090800 | 387659850 | 24400 | 24400 | 24450 | 24350 | 1013 |
| 670 | 20240527 | 090700 | 362926550 | 24450 | 24400 | 24450 | 24400 | 249 |
| 671 | 20240527 | 090600 | 356849300 | 24300 | 24450 | 24450 | 24300 | 461 |
| 672 | 20240527 | 090500 | 345643700 | 24350 | 24250 | 24550 | 24250 | 3180 |
| 673 | 20240527 | 090400 | 268194100 | 24300 | 24250 | 24350 | 24200 | 1256 |
| 674 | 20240527 | 090300 | 237706800 | 24250 | 24350 | 24350 | 24100 | 2448 |
| 675 | 20240527 | 090200 | 178561550 | 24400 | 24200 | 24400 | 24200 | 433 |
| 676 | 20240527 | 090100 | 167998350 | 24400 | 24250 | 24400 | 24150 | 1457 |
| 677 | 20240527 | 090000 | 132632800 | 24300 | 24100 | 24400 | 24100 | 5488 |