31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 183500 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 4794 |
| 3 | 20240528 | 183400 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 4 | 20240528 | 183300 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 5 | 20240528 | 183200 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 6 | 20240528 | 183100 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 7 | 20240528 | 183000 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 8 | 20240528 | 182900 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 9 | 20240528 | 182800 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 10 | 20240528 | 182700 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 11 | 20240528 | 182600 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 12 | 20240528 | 182500 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 13 | 20240528 | 182400 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 14 | 20240528 | 182300 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 15 | 20240528 | 182200 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 16 | 20240528 | 182100 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 17 | 20240528 | 182000 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 18 | 20240528 | 181900 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 19 | 20240528 | 181800 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 20 | 20240528 | 181700 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 21 | 20240528 | 181600 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 22 | 20240528 | 181500 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 23 | 20240528 | 181400 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 24 | 20240528 | 181300 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 25 | 20240528 | 181200 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 26 | 20240528 | 181100 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 27 | 20240528 | 181000 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 28 | 20240528 | 180900 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 29 | 20240528 | 180800 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 30 | 20240528 | 180700 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 31 | 20240528 | 180600 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 32 | 20240528 | 180500 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 4794 |
| 33 | 20240528 | 180400 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 34 | 20240528 | 180300 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 35 | 20240528 | 180200 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 36 | 20240528 | 180100 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 37 | 20240528 | 180000 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 38 | 20240528 | 175900 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 39 | 20240528 | 175800 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 40 | 20240528 | 175700 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 41 | 20240528 | 175600 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 42 | 20240528 | 175500 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 43 | 20240528 | 175400 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 44 | 20240528 | 175300 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 45 | 20240528 | 175200 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 46 | 20240528 | 175100 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 47 | 20240528 | 175000 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 48 | 20240528 | 174900 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 49 | 20240528 | 174800 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 50 | 20240528 | 174700 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 51 | 20240528 | 174600 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 52 | 20240528 | 174500 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 53 | 20240528 | 174400 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 54 | 20240528 | 174300 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 55 | 20240528 | 174200 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 56 | 20240528 | 174100 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 57 | 20240528 | 174000 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 58 | 20240528 | 173900 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 59 | 20240528 | 173800 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 60 | 20240528 | 173700 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 61 | 20240528 | 173600 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 62 | 20240528 | 173500 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 4794 |
| 63 | 20240528 | 173400 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 64 | 20240528 | 173300 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 65 | 20240528 | 173200 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 66 | 20240528 | 173100 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 67 | 20240528 | 173000 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 68 | 20240528 | 172900 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 69 | 20240528 | 172800 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 70 | 20240528 | 172700 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 71 | 20240528 | 172600 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 72 | 20240528 | 172500 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 73 | 20240528 | 172400 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 74 | 20240528 | 172300 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 75 | 20240528 | 172200 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 76 | 20240528 | 172100 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 77 | 20240528 | 172000 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 78 | 20240528 | 171900 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 79 | 20240528 | 171800 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 80 | 20240528 | 171700 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 81 | 20240528 | 171600 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 82 | 20240528 | 171500 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 83 | 20240528 | 171400 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 84 | 20240528 | 171300 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 85 | 20240528 | 171200 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 86 | 20240528 | 171100 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 87 | 20240528 | 171000 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 88 | 20240528 | 170900 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 89 | 20240528 | 170800 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 90 | 20240528 | 170700 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 91 | 20240528 | 170600 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 92 | 20240528 | 170500 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 4794 |
| 93 | 20240528 | 170400 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 94 | 20240528 | 170300 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 95 | 20240528 | 170200 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 96 | 20240528 | 170100 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 97 | 20240528 | 170000 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 98 | 20240528 | 165900 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 99 | 20240528 | 165800 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 100 | 20240528 | 165700 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 101 | 20240528 | 165600 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 102 | 20240528 | 165500 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 103 | 20240528 | 165400 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 104 | 20240528 | 165300 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 105 | 20240528 | 165200 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 106 | 20240528 | 165100 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 107 | 20240528 | 165000 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 108 | 20240528 | 164900 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 109 | 20240528 | 164800 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 110 | 20240528 | 164700 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 111 | 20240528 | 164600 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 112 | 20240528 | 164500 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 113 | 20240528 | 164400 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 114 | 20240528 | 164300 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 115 | 20240528 | 164200 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 116 | 20240528 | 164100 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 117 | 20240528 | 164000 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 118 | 20240528 | 163900 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 119 | 20240528 | 163800 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 120 | 20240528 | 163700 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 121 | 20240528 | 163600 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 122 | 20240528 | 163500 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 4794 |
| 123 | 20240528 | 163400 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 124 | 20240528 | 163300 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 125 | 20240528 | 163200 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 126 | 20240528 | 163100 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 127 | 20240528 | 163000 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 128 | 20240528 | 162900 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 129 | 20240528 | 162800 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 130 | 20240528 | 162700 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 131 | 20240528 | 162600 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 132 | 20240528 | 162500 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 133 | 20240528 | 162400 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 134 | 20240528 | 162300 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 135 | 20240528 | 162200 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 136 | 20240528 | 162100 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 137 | 20240528 | 162000 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 138 | 20240528 | 161900 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 139 | 20240528 | 161800 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 140 | 20240528 | 161700 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 141 | 20240528 | 161600 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 142 | 20240528 | 161500 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 143 | 20240528 | 161400 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 144 | 20240528 | 161300 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 145 | 20240528 | 161200 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 146 | 20240528 | 161100 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 147 | 20240528 | 161000 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 148 | 20240528 | 160900 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 149 | 20240528 | 160800 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 150 | 20240528 | 160700 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 151 | 20240528 | 160600 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 152 | 20240528 | 160500 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 4794 |
| 153 | 20240528 | 160400 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 154 | 20240528 | 160300 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 155 | 20240528 | 160200 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 156 | 20240528 | 160100 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 157 | 20240528 | 160000 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 158 | 20240528 | 155900 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 159 | 20240528 | 155800 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 160 | 20240528 | 155700 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 161 | 20240528 | 155600 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 162 | 20240528 | 155500 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 163 | 20240528 | 155400 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 164 | 20240528 | 155300 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 165 | 20240528 | 155200 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 166 | 20240528 | 155100 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 167 | 20240528 | 155000 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 168 | 20240528 | 154900 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 169 | 20240528 | 154800 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 170 | 20240528 | 154700 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 171 | 20240528 | 154600 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 172 | 20240528 | 154500 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 173 | 20240528 | 154400 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 174 | 20240528 | 154300 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 175 | 20240528 | 154200 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 176 | 20240528 | 154100 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 177 | 20240528 | 154000 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 178 | 20240528 | 153900 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 179 | 20240528 | 153800 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 180 | 20240528 | 153700 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 181 | 20240528 | 153600 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 182 | 20240528 | 153500 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 4794 |
| 183 | 20240528 | 153400 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 184 | 20240528 | 153300 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 185 | 20240528 | 153200 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 186 | 20240528 | 153100 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 187 | 20240528 | 153000 | 6755267300 | 23750 | 23750 | 23750 | 23750 | 4794 |
| 188 | 20240528 | 152900 | 6641409800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20240528 | 152800 | 6641409800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20240528 | 152700 | 6641409800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20240528 | 152600 | 6641409800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20240528 | 152500 | 6641409800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20240528 | 152400 | 6641409800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20240528 | 152300 | 6641409800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20240528 | 152200 | 6641409800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20240528 | 152100 | 6641409800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20240528 | 152000 | 6641409800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20240528 | 151900 | 6641409800 | 23800 | 23800 | 23800 | 23750 | 115 |
| 199 | 20240528 | 151800 | 6638674300 | 23800 | 23800 | 23800 | 23800 | 49 |
| 200 | 20240528 | 151700 | 6637508100 | 23750 | 23800 | 23800 | 23750 | 277 |
| 201 | 20240528 | 151600 | 6630917050 | 23800 | 23800 | 23800 | 23750 | 210 |
| 202 | 20240528 | 151500 | 6625919100 | 23800 | 23800 | 23800 | 23750 | 68 |
| 203 | 20240528 | 151400 | 6624300750 | 23800 | 23800 | 23800 | 23750 | 150 |
| 204 | 20240528 | 151300 | 6620730800 | 23800 | 23750 | 23800 | 23750 | 78 |
| 205 | 20240528 | 151200 | 6618874550 | 23800 | 23800 | 23800 | 23750 | 224 |
| 206 | 20240528 | 151100 | 6613544500 | 23750 | 23750 | 23750 | 23700 | 133 |
| 207 | 20240528 | 151000 | 6610385800 | 23700 | 23700 | 23750 | 23700 | 53 |
| 208 | 20240528 | 150900 | 6609127850 | 23750 | 23800 | 23800 | 23700 | 571 |
| 209 | 20240528 | 150800 | 6595581700 | 23750 | 23800 | 23800 | 23750 | 171 |
| 210 | 20240528 | 150700 | 6591518650 | 23800 | 23750 | 23800 | 23700 | 1681 |
| 211 | 20240528 | 150600 | 6551609500 | 23750 | 23700 | 23750 | 23700 | 1050 |
| 212 | 20240528 | 150500 | 6526719500 | 23700 | 23700 | 23750 | 23700 | 608 |
| 213 | 20240528 | 150400 | 6512309850 | 23700 | 23750 | 23750 | 23700 | 215 |
| 214 | 20240528 | 150300 | 6507213900 | 23700 | 23700 | 23700 | 23700 | 267 |
| 215 | 20240528 | 150200 | 6500886000 | 23700 | 23700 | 23750 | 23700 | 2199 |
| 216 | 20240528 | 150100 | 6448750650 | 23700 | 23700 | 23750 | 23700 | 203 |
| 217 | 20240528 | 150000 | 6443939200 | 23750 | 23750 | 23800 | 23700 | 554 |
| 218 | 20240528 | 145900 | 6430788250 | 23750 | 23750 | 23800 | 23700 | 1034 |
| 219 | 20240528 | 145800 | 6406226150 | 23750 | 23800 | 23800 | 23750 | 423 |
| 220 | 20240528 | 145700 | 6396169000 | 23750 | 23850 | 23850 | 23750 | 263 |
| 221 | 20240528 | 145600 | 6389902950 | 23850 | 23750 | 23850 | 23750 | 1653 |
| 222 | 20240528 | 145500 | 6350555850 | 23750 | 23750 | 23800 | 23700 | 736 |
| 223 | 20240528 | 145400 | 6333073550 | 23750 | 23750 | 23750 | 23700 | 921 |
| 224 | 20240528 | 145300 | 6311206250 | 23750 | 23650 | 23750 | 23650 | 887 |
| 225 | 20240528 | 145200 | 6290180050 | 23650 | 23700 | 23700 | 23650 | 468 |
| 226 | 20240528 | 145100 | 6279098950 | 23650 | 23650 | 23700 | 23650 | 490 |
| 227 | 20240528 | 145000 | 6267490850 | 23700 | 23600 | 23700 | 23600 | 1224 |
| 228 | 20240528 | 144900 | 6238545050 | 23600 | 23600 | 23650 | 23600 | 1059 |
| 229 | 20240528 | 144800 | 6213536850 | 23650 | 23600 | 23650 | 23600 | 647 |
| 230 | 20240528 | 144700 | 6198256900 | 23600 | 23600 | 23650 | 23600 | 809 |
| 231 | 20240528 | 144600 | 6179159400 | 23650 | 23600 | 23650 | 23600 | 765 |
| 232 | 20240528 | 144500 | 6161091950 | 23650 | 23600 | 23650 | 23600 | 538 |
| 233 | 20240528 | 144400 | 6148388950 | 23650 | 23650 | 23700 | 23600 | 1504 |
| 234 | 20240528 | 144300 | 6112813950 | 23650 | 23650 | 23700 | 23650 | 1342 |
| 235 | 20240528 | 144200 | 6081070050 | 23650 | 23650 | 23700 | 23650 | 453 |
| 236 | 20240528 | 144100 | 6070347300 | 23700 | 23650 | 23700 | 23650 | 513 |
| 237 | 20240528 | 144000 | 6058198150 | 23650 | 23700 | 23700 | 23650 | 226 |
| 238 | 20240528 | 143900 | 6052849150 | 23600 | 23600 | 23700 | 23600 | 430 |
| 239 | 20240528 | 143800 | 6042667250 | 23700 | 23650 | 23700 | 23550 | 2137 |
| 240 | 20240528 | 143700 | 5992133950 | 23550 | 23600 | 23650 | 23550 | 371 |
| 241 | 20240528 | 143600 | 5983376950 | 23600 | 23600 | 23700 | 23600 | 362 |
| 242 | 20240528 | 143500 | 5974813050 | 23600 | 23600 | 23700 | 23600 | 1202 |
| 243 | 20240528 | 143400 | 5946398800 | 23600 | 23650 | 23650 | 23600 | 512 |
| 244 | 20240528 | 143300 | 5934299600 | 23650 | 23550 | 23650 | 23550 | 2973 |
| 245 | 20240528 | 143200 | 5864158950 | 23550 | 23650 | 23650 | 23550 | 6733 |
| 246 | 20240528 | 143100 | 5705539350 | 23650 | 23600 | 23650 | 23600 | 1871 |
| 247 | 20240528 | 143000 | 5661366100 | 23600 | 23650 | 23700 | 23600 | 1059 |
| 248 | 20240528 | 142900 | 5636321150 | 23650 | 23700 | 23700 | 23650 | 324 |
| 249 | 20240528 | 142800 | 5628652500 | 23650 | 23650 | 23700 | 23650 | 713 |
| 250 | 20240528 | 142700 | 5611777350 | 23650 | 23650 | 23700 | 23650 | 866 |
| 251 | 20240528 | 142600 | 5591262050 | 23700 | 23650 | 23700 | 23650 | 592 |
| 252 | 20240528 | 142500 | 5577243600 | 23650 | 23700 | 23700 | 23650 | 430 |
| 253 | 20240528 | 142400 | 5567068400 | 23650 | 23700 | 23700 | 23650 | 830 |
| 254 | 20240528 | 142300 | 5547405250 | 23700 | 23650 | 23700 | 23600 | 1820 |
| 255 | 20240528 | 142200 | 5504374150 | 23600 | 23600 | 23650 | 23600 | 494 |
| 256 | 20240528 | 142100 | 5492709500 | 23600 | 23650 | 23700 | 23600 | 471 |
| 257 | 20240528 | 142000 | 5481570850 | 23700 | 23650 | 23700 | 23650 | 490 |
| 258 | 20240528 | 141900 | 5469971750 | 23700 | 23600 | 23700 | 23600 | 505 |
| 259 | 20240528 | 141800 | 5458027200 | 23650 | 23600 | 23700 | 23600 | 760 |
| 260 | 20240528 | 141700 | 5440079650 | 23600 | 23600 | 23700 | 23600 | 948 |
| 261 | 20240528 | 141600 | 5417670750 | 23700 | 23650 | 23700 | 23600 | 1667 |
| 262 | 20240528 | 141500 | 5378239900 | 23600 | 23650 | 23650 | 23550 | 1299 |
| 263 | 20240528 | 141400 | 5347584600 | 23600 | 23600 | 23650 | 23600 | 800 |
| 264 | 20240528 | 141300 | 5328696950 | 23600 | 23650 | 23650 | 23600 | 566 |
| 265 | 20240528 | 141200 | 5315327750 | 23600 | 23600 | 23650 | 23600 | 675 |
| 266 | 20240528 | 141100 | 5299388000 | 23600 | 23600 | 23650 | 23600 | 616 |
| 267 | 20240528 | 141000 | 5284849850 | 23650 | 23600 | 23650 | 23600 | 760 |
| 268 | 20240528 | 140900 | 5266896250 | 23600 | 23700 | 23700 | 23600 | 934 |
| 269 | 20240528 | 140800 | 5244825500 | 23700 | 23700 | 23700 | 23650 | 697 |
| 270 | 20240528 | 140700 | 5228328250 | 23650 | 23650 | 23700 | 23650 | 806 |
| 271 | 20240528 | 140600 | 5209256150 | 23650 | 23650 | 23700 | 23600 | 508 |
| 272 | 20240528 | 140500 | 5197240000 | 23650 | 23650 | 23700 | 23650 | 476 |
| 273 | 20240528 | 140400 | 5185967200 | 23650 | 23650 | 23700 | 23650 | 401 |
| 274 | 20240528 | 140300 | 5176477050 | 23700 | 23650 | 23700 | 23650 | 440 |
| 275 | 20240528 | 140200 | 5166063900 | 23700 | 23550 | 23700 | 23550 | 1145 |
| 276 | 20240528 | 140100 | 5138986300 | 23550 | 23650 | 23650 | 23550 | 1716 |
| 277 | 20240528 | 140000 | 5098493700 | 23600 | 23600 | 23650 | 23600 | 791 |
| 278 | 20240528 | 135900 | 5079813650 | 23600 | 23650 | 23700 | 23600 | 802 |
| 279 | 20240528 | 135800 | 5060850750 | 23650 | 23650 | 23700 | 23650 | 693 |
| 280 | 20240528 | 135700 | 5044455550 | 23700 | 23700 | 23700 | 23650 | 872 |
| 281 | 20240528 | 135600 | 5023816150 | 23650 | 23650 | 23700 | 23650 | 902 |
| 282 | 20240528 | 135500 | 5002459650 | 23650 | 23700 | 23700 | 23650 | 472 |
| 283 | 20240528 | 135400 | 4991281000 | 23700 | 23650 | 23700 | 23650 | 583 |
| 284 | 20240528 | 135300 | 4977482550 | 23650 | 23650 | 23700 | 23650 | 360 |
| 285 | 20240528 | 135200 | 4968967900 | 23700 | 23600 | 23700 | 23600 | 2339 |
| 286 | 20240528 | 135100 | 4913661500 | 23600 | 23600 | 23650 | 23600 | 789 |
| 287 | 20240528 | 135000 | 4895035150 | 23650 | 23600 | 23650 | 23600 | 773 |
| 288 | 20240528 | 134900 | 4876782550 | 23600 | 23600 | 23650 | 23600 | 398 |
| 289 | 20240528 | 134800 | 4867382850 | 23600 | 23650 | 23650 | 23600 | 1080 |
| 290 | 20240528 | 134700 | 4841844600 | 23650 | 23600 | 23700 | 23600 | 1164 |
| 291 | 20240528 | 134600 | 4814322500 | 23600 | 23600 | 23650 | 23600 | 1097 |
| 292 | 20240528 | 134500 | 4788429500 | 23600 | 23650 | 23650 | 23600 | 1226 |
| 293 | 20240528 | 134400 | 4759487150 | 23600 | 23600 | 23650 | 23600 | 457 |
| 294 | 20240528 | 134300 | 4748689900 | 23650 | 23650 | 23700 | 23600 | 1060 |
| 295 | 20240528 | 134200 | 4723618750 | 23650 | 23650 | 23700 | 23600 | 2786 |
| 296 | 20240528 | 134100 | 4657733150 | 23600 | 23600 | 23650 | 23600 | 1206 |
| 297 | 20240528 | 134000 | 4629263550 | 23650 | 23650 | 23700 | 23600 | 2642 |
| 298 | 20240528 | 133900 | 4566793850 | 23650 | 23700 | 23750 | 23650 | 1361 |
| 299 | 20240528 | 133800 | 4534540200 | 23750 | 23750 | 23800 | 23700 | 474 |
| 300 | 20240528 | 133700 | 4523287600 | 23800 | 23750 | 23800 | 23750 | 413 |
| 301 | 20240528 | 133600 | 4513468700 | 23750 | 23750 | 23800 | 23750 | 582 |
| 302 | 20240528 | 133500 | 4499634750 | 23750 | 23700 | 23750 | 23700 | 1771 |
| 303 | 20240528 | 133400 | 4457593500 | 23700 | 23700 | 23750 | 23700 | 1330 |
| 304 | 20240528 | 133300 | 4426058050 | 23700 | 23700 | 23750 | 23700 | 781 |
| 305 | 20240528 | 133200 | 4407537350 | 23700 | 23800 | 23800 | 23700 | 4596 |
| 306 | 20240528 | 133100 | 4298238300 | 23750 | 23800 | 23800 | 23750 | 1565 |
| 307 | 20240528 | 133000 | 4261014000 | 23850 | 23900 | 23900 | 23850 | 1696 |
| 308 | 20240528 | 132900 | 4220556950 | 23850 | 23900 | 23900 | 23850 | 1186 |
| 309 | 20240528 | 132800 | 4192258350 | 23850 | 23900 | 23900 | 23850 | 983 |
| 310 | 20240528 | 132700 | 4168805850 | 23900 | 23850 | 23900 | 23850 | 485 |
| 311 | 20240528 | 132600 | 4157235450 | 23900 | 23850 | 23900 | 23850 | 1798 |
| 312 | 20240528 | 132500 | 4114341700 | 23900 | 23950 | 23950 | 23900 | 2185 |
| 313 | 20240528 | 132400 | 4062106550 | 23950 | 23950 | 23950 | 23900 | 574 |
| 314 | 20240528 | 132300 | 4048384100 | 23900 | 24000 | 24000 | 23900 | 5400 |
| 315 | 20240528 | 132200 | 3919215900 | 23950 | 24000 | 24000 | 23950 | 5771 |
| 316 | 20240528 | 132100 | 3780799200 | 24000 | 23950 | 24000 | 23950 | 344 |
| 317 | 20240528 | 132000 | 3772546350 | 24000 | 23950 | 24000 | 23900 | 187 |
| 318 | 20240528 | 131900 | 3768064250 | 23900 | 23950 | 23950 | 23900 | 266 |
| 319 | 20240528 | 131800 | 3761695250 | 23950 | 24000 | 24000 | 23950 | 1217 |
| 320 | 20240528 | 131700 | 3732542950 | 24000 | 24000 | 24000 | 23950 | 87 |
| 321 | 20240528 | 131600 | 3730456600 | 24000 | 23950 | 24000 | 23950 | 404 |
| 322 | 20240528 | 131500 | 3720765250 | 24000 | 23950 | 24000 | 23950 | 333 |
| 323 | 20240528 | 131400 | 3712780250 | 24000 | 24000 | 24000 | 23950 | 147 |
| 324 | 20240528 | 131300 | 3709253850 | 24000 | 23950 | 24000 | 23950 | 290 |
| 325 | 20240528 | 131200 | 3702297500 | 24000 | 23950 | 24000 | 23950 | 139 |
| 326 | 20240528 | 131100 | 3698963100 | 24000 | 23950 | 24000 | 23950 | 381 |
| 327 | 20240528 | 131000 | 3689828050 | 24000 | 24000 | 24000 | 23950 | 278 |
| 328 | 20240528 | 130900 | 3683157650 | 24000 | 24000 | 24000 | 23950 | 137 |
| 329 | 20240528 | 130800 | 3679871750 | 23950 | 24000 | 24000 | 23950 | 685 |
| 330 | 20240528 | 130700 | 3663456650 | 24000 | 24000 | 24000 | 23950 | 263 |
| 331 | 20240528 | 130600 | 3657152000 | 24000 | 24000 | 24000 | 23950 | 164 |
| 332 | 20240528 | 130500 | 3653217600 | 23950 | 24000 | 24000 | 23950 | 335 |
| 333 | 20240528 | 130400 | 3645180750 | 24000 | 24000 | 24000 | 23950 | 250 |
| 334 | 20240528 | 130300 | 3639184550 | 24000 | 23950 | 24000 | 23900 | 643 |
| 335 | 20240528 | 130200 | 3623776950 | 23950 | 23950 | 23950 | 23900 | 165 |
| 336 | 20240528 | 130100 | 3619825350 | 23900 | 23900 | 23950 | 23900 | 229 |
| 337 | 20240528 | 130000 | 3614342350 | 23950 | 23900 | 23950 | 23900 | 327 |
| 338 | 20240528 | 125900 | 3606516300 | 23900 | 24000 | 24000 | 23900 | 426 |
| 339 | 20240528 | 125800 | 3596313150 | 23950 | 23950 | 24000 | 23950 | 300 |
| 340 | 20240528 | 125700 | 3589118550 | 24000 | 24000 | 24000 | 23950 | 246 |
| 341 | 20240528 | 125600 | 3583221200 | 24000 | 24000 | 24000 | 23950 | 758 |
| 342 | 20240528 | 125500 | 3565059200 | 24050 | 24050 | 24050 | 24000 | 1522 |
| 343 | 20240528 | 125400 | 3528521200 | 24050 | 24050 | 24050 | 24000 | 194 |
| 344 | 20240528 | 125300 | 3523855700 | 24000 | 24050 | 24050 | 24000 | 302 |
| 345 | 20240528 | 125200 | 3516598150 | 24050 | 24050 | 24050 | 24000 | 208 |
| 346 | 20240528 | 125100 | 3511595800 | 24050 | 24000 | 24050 | 24000 | 155 |
| 347 | 20240528 | 125000 | 3507868300 | 24000 | 24050 | 24050 | 24000 | 349 |
| 348 | 20240528 | 124900 | 3499480500 | 24050 | 24050 | 24050 | 24000 | 196 |
| 349 | 20240528 | 124800 | 3494766750 | 24050 | 24050 | 24050 | 24050 | 152 |
| 350 | 20240528 | 124700 | 3491111150 | 24000 | 24050 | 24050 | 24000 | 214 |
| 351 | 20240528 | 124600 | 3485965100 | 24000 | 24050 | 24050 | 24000 | 577 |
| 352 | 20240528 | 124500 | 3472108050 | 24050 | 24050 | 24050 | 24050 | 55 |
| 353 | 20240528 | 124400 | 3470785300 | 24050 | 24050 | 24050 | 24000 | 341 |
| 354 | 20240528 | 124300 | 3462585250 | 24000 | 24050 | 24050 | 24000 | 302 |
| 355 | 20240528 | 124200 | 3455327650 | 24050 | 24050 | 24050 | 24050 | 215 |
| 356 | 20240528 | 124100 | 3450156900 | 24050 | 24050 | 24050 | 24000 | 283 |
| 357 | 20240528 | 124000 | 3443362350 | 24050 | 24050 | 24050 | 24050 | 110 |
| 358 | 20240528 | 123900 | 3440716850 | 24000 | 24050 | 24050 | 24000 | 629 |
| 359 | 20240528 | 123800 | 3425594800 | 24050 | 24050 | 24050 | 24000 | 296 |
| 360 | 20240528 | 123700 | 3418486000 | 24050 | 24050 | 24050 | 24050 | 309 |
| 361 | 20240528 | 123600 | 3411054550 | 24000 | 24000 | 24000 | 23950 | 453 |
| 362 | 20240528 | 123500 | 3400188000 | 24000 | 24000 | 24000 | 23950 | 145 |
| 363 | 20240528 | 123400 | 3396708750 | 24000 | 24000 | 24000 | 23950 | 268 |
| 364 | 20240528 | 123300 | 3390276850 | 23950 | 24000 | 24000 | 23950 | 312 |
| 365 | 20240528 | 123200 | 3382799750 | 23950 | 23950 | 24000 | 23950 | 325 |
| 366 | 20240528 | 123100 | 3375005400 | 24000 | 23950 | 24000 | 23950 | 441 |
| 367 | 20240528 | 123000 | 3364428650 | 23950 | 24000 | 24000 | 23950 | 110 |
| 368 | 20240528 | 122900 | 3361788800 | 24000 | 24050 | 24100 | 24000 | 968 |
| 369 | 20240528 | 122800 | 3338535500 | 24050 | 24050 | 24050 | 24050 | 156 |
| 370 | 20240528 | 122700 | 3334783700 | 24050 | 24050 | 24050 | 24050 | 118 |
| 371 | 20240528 | 122600 | 3331945800 | 24050 | 24050 | 24050 | 24050 | 320 |
| 372 | 20240528 | 122500 | 3324249800 | 24050 | 24050 | 24050 | 24000 | 210 |
| 373 | 20240528 | 122400 | 3319204700 | 24050 | 24050 | 24050 | 24050 | 565 |
| 374 | 20240528 | 122300 | 3305616450 | 24050 | 24050 | 24050 | 24000 | 61 |
| 375 | 20240528 | 122200 | 3304150150 | 24050 | 24000 | 24050 | 24000 | 192 |
| 376 | 20240528 | 122100 | 3299541650 | 24000 | 24050 | 24050 | 24000 | 316 |
| 377 | 20240528 | 122000 | 3291942050 | 24000 | 24050 | 24050 | 24000 | 44 |
| 378 | 20240528 | 121900 | 3290885450 | 24050 | 24050 | 24050 | 24000 | 326 |
| 379 | 20240528 | 121800 | 3283052300 | 24050 | 24000 | 24050 | 24000 | 247 |
| 380 | 20240528 | 121700 | 3277117900 | 24050 | 24050 | 24050 | 24000 | 219 |
| 381 | 20240528 | 121600 | 3271851050 | 24000 | 24050 | 24050 | 24000 | 155 |
| 382 | 20240528 | 121500 | 3268123500 | 24050 | 24000 | 24050 | 23950 | 335 |
| 383 | 20240528 | 121400 | 3260082800 | 24000 | 24000 | 24050 | 24000 | 192 |
| 384 | 20240528 | 121300 | 3255465350 | 24050 | 24050 | 24050 | 24000 | 227 |
| 385 | 20240528 | 121200 | 3250006150 | 24050 | 24050 | 24050 | 24000 | 155 |
| 386 | 20240528 | 121100 | 3246278800 | 24000 | 24050 | 24050 | 24000 | 385 |
| 387 | 20240528 | 121000 | 3237027350 | 24000 | 24000 | 24050 | 24000 | 206 |
| 388 | 20240528 | 120900 | 3232076900 | 24000 | 24000 | 24050 | 24000 | 342 |
| 389 | 20240528 | 120800 | 3223868850 | 24000 | 24000 | 24000 | 23950 | 350 |
| 390 | 20240528 | 120700 | 3215474300 | 24000 | 24000 | 24000 | 24000 | 189 |
| 391 | 20240528 | 120600 | 3210938300 | 24000 | 24000 | 24000 | 23950 | 286 |
| 392 | 20240528 | 120500 | 3204074400 | 24000 | 23950 | 24000 | 23950 | 267 |
| 393 | 20240528 | 120400 | 3197667850 | 24000 | 24000 | 24000 | 23950 | 316 |
| 394 | 20240528 | 120300 | 3190090300 | 24000 | 24000 | 24000 | 23950 | 270 |
| 395 | 20240528 | 120200 | 3183610500 | 24000 | 23950 | 24000 | 23950 | 107 |
| 396 | 20240528 | 120100 | 3181043050 | 24000 | 23950 | 24000 | 23950 | 147 |
| 397 | 20240528 | 120000 | 3177515200 | 23950 | 23950 | 24000 | 23950 | 428 |
| 398 | 20240528 | 115900 | 3167249200 | 23950 | 23950 | 24000 | 23950 | 976 |
| 399 | 20240528 | 115800 | 3143862050 | 23950 | 24000 | 24000 | 23950 | 341 |
| 400 | 20240528 | 115700 | 3135688750 | 24000 | 24000 | 24000 | 23950 | 308 |
| 401 | 20240528 | 115600 | 3128302800 | 24000 | 24000 | 24050 | 24000 | 432 |
| 402 | 20240528 | 115500 | 3117929400 | 24050 | 24000 | 24050 | 23950 | 313 |
| 403 | 20240528 | 115400 | 3110417200 | 24000 | 24000 | 24000 | 23950 | 114 |
| 404 | 20240528 | 115300 | 3107686600 | 24000 | 24000 | 24000 | 24000 | 316 |
| 405 | 20240528 | 115200 | 3100102600 | 24000 | 24000 | 24000 | 24000 | 872 |
| 406 | 20240528 | 115100 | 3079174600 | 24000 | 24000 | 24000 | 24000 | 562 |
| 407 | 20240528 | 115000 | 3065686600 | 24000 | 24000 | 24000 | 23950 | 411 |
| 408 | 20240528 | 114900 | 3055828000 | 24000 | 24000 | 24000 | 24000 | 191 |
| 409 | 20240528 | 114800 | 3051244000 | 24000 | 24000 | 24000 | 24000 | 183 |
| 410 | 20240528 | 114700 | 3046852000 | 24000 | 24000 | 24000 | 23950 | 363 |
| 411 | 20240528 | 114600 | 3038145400 | 23950 | 24000 | 24000 | 23950 | 553 |
| 412 | 20240528 | 114500 | 3024891250 | 24000 | 23950 | 24000 | 23950 | 1779 |
| 413 | 20240528 | 114400 | 2982270000 | 23950 | 23900 | 23950 | 23900 | 56 |
| 414 | 20240528 | 114300 | 2980928950 | 23950 | 23900 | 23950 | 23900 | 728 |
| 415 | 20240528 | 114200 | 2963519800 | 23950 | 23950 | 23950 | 23950 | 323 |
| 416 | 20240528 | 114100 | 2955783950 | 23950 | 23950 | 23950 | 23950 | 137 |
| 417 | 20240528 | 114000 | 2952502800 | 23950 | 23950 | 23950 | 23900 | 450 |
| 418 | 20240528 | 113900 | 2941736850 | 23950 | 23950 | 23950 | 23900 | 115 |
| 419 | 20240528 | 113800 | 2938982750 | 23950 | 24000 | 24000 | 23950 | 293 |
| 420 | 20240528 | 113700 | 2931955650 | 23950 | 24000 | 24000 | 23950 | 251 |
| 421 | 20240528 | 113600 | 2925931900 | 24000 | 23950 | 24000 | 23950 | 257 |
| 422 | 20240528 | 113500 | 2919772100 | 24000 | 24000 | 24000 | 24000 | 170 |
| 423 | 20240528 | 113400 | 2915692100 | 24000 | 24000 | 24000 | 23950 | 248 |
| 424 | 20240528 | 113300 | 2909740150 | 24000 | 23950 | 24000 | 23950 | 232 |
| 425 | 20240528 | 113200 | 2904180100 | 24000 | 23950 | 24000 | 23950 | 308 |
| 426 | 20240528 | 113100 | 2896799200 | 23950 | 23950 | 23950 | 23950 | 138 |
| 427 | 20240528 | 113000 | 2893494100 | 23950 | 23950 | 23950 | 23950 | 301 |
| 428 | 20240528 | 112900 | 2886285150 | 23950 | 23950 | 23950 | 23900 | 3795 |
| 429 | 20240528 | 112800 | 2795575350 | 23950 | 23950 | 23950 | 23950 | 235 |
| 430 | 20240528 | 112700 | 2789947100 | 23950 | 23950 | 23950 | 23900 | 2038 |
| 431 | 20240528 | 112600 | 2741227950 | 23950 | 23900 | 23950 | 23900 | 258 |
| 432 | 20240528 | 112500 | 2735054250 | 23950 | 23900 | 23950 | 23900 | 739 |
| 433 | 20240528 | 112400 | 2717383050 | 23900 | 23950 | 23950 | 23900 | 335 |
| 434 | 20240528 | 112300 | 2709364800 | 23900 | 24000 | 24000 | 23900 | 1448 |
| 435 | 20240528 | 112200 | 2674692900 | 24000 | 24000 | 24000 | 24000 | 91 |
| 436 | 20240528 | 112100 | 2672508900 | 23950 | 24000 | 24000 | 23950 | 782 |
| 437 | 20240528 | 112000 | 2653765350 | 24000 | 24000 | 24000 | 23950 | 226 |
| 438 | 20240528 | 111900 | 2648341600 | 24000 | 23950 | 24000 | 23950 | 286 |
| 439 | 20240528 | 111800 | 2641483050 | 24000 | 24000 | 24000 | 24000 | 157 |
| 440 | 20240528 | 111700 | 2637715050 | 24000 | 24000 | 24000 | 23950 | 126 |
| 441 | 20240528 | 111600 | 2634691350 | 24000 | 24000 | 24000 | 24000 | 314 |
| 442 | 20240528 | 111500 | 2627155350 | 24000 | 24050 | 24050 | 24000 | 688 |
| 443 | 20240528 | 111400 | 2610637900 | 24000 | 24050 | 24050 | 24000 | 860 |
| 444 | 20240528 | 111300 | 2589961550 | 24100 | 24100 | 24100 | 24050 | 205 |
| 445 | 20240528 | 111200 | 2585021150 | 24050 | 24050 | 24100 | 24050 | 214 |
| 446 | 20240528 | 111100 | 2579869550 | 24100 | 24050 | 24100 | 24050 | 1118 |
| 447 | 20240528 | 111000 | 2552964500 | 24050 | 24050 | 24050 | 24050 | 144 |
| 448 | 20240528 | 110900 | 2549501300 | 24050 | 24050 | 24050 | 24050 | 150 |
| 449 | 20240528 | 110800 | 2545893800 | 24050 | 24050 | 24050 | 24000 | 530 |
| 450 | 20240528 | 110700 | 2533152750 | 24050 | 24050 | 24050 | 24000 | 542 |
| 451 | 20240528 | 110600 | 2520130800 | 24050 | 24100 | 24100 | 24050 | 692 |
| 452 | 20240528 | 110500 | 2503472900 | 24100 | 24150 | 24150 | 24050 | 934 |
| 453 | 20240528 | 110400 | 2480982600 | 24100 | 24150 | 24150 | 24100 | 443 |
| 454 | 20240528 | 110300 | 2470290050 | 24150 | 24150 | 24150 | 24100 | 519 |
| 455 | 20240528 | 110200 | 2457756700 | 24150 | 24100 | 24150 | 24100 | 452 |
| 456 | 20240528 | 110100 | 2446857200 | 24100 | 24100 | 24100 | 24050 | 448 |
| 457 | 20240528 | 110000 | 2436066000 | 24100 | 24100 | 24100 | 24100 | 266 |
| 458 | 20240528 | 105900 | 2429655400 | 24100 | 24100 | 24100 | 24050 | 176 |
| 459 | 20240528 | 105800 | 2425413850 | 24100 | 24050 | 24100 | 24050 | 2395 |
| 460 | 20240528 | 105700 | 2367813050 | 24000 | 24050 | 24050 | 24000 | 184 |
| 461 | 20240528 | 105600 | 2363393250 | 24000 | 24100 | 24100 | 24000 | 2694 |
| 462 | 20240528 | 105500 | 2298698400 | 24100 | 24050 | 24100 | 24000 | 1792 |
| 463 | 20240528 | 105400 | 2255588350 | 24050 | 24050 | 24050 | 24000 | 309 |
| 464 | 20240528 | 105300 | 2248162300 | 24050 | 24000 | 24050 | 23950 | 634 |
| 465 | 20240528 | 105200 | 2232953400 | 23950 | 23950 | 24000 | 23950 | 93 |
| 466 | 20240528 | 105100 | 2230722450 | 24000 | 24000 | 24000 | 23950 | 404 |
| 467 | 20240528 | 105000 | 2221037050 | 24000 | 24000 | 24000 | 23950 | 327 |
| 468 | 20240528 | 104900 | 2213196450 | 24000 | 24000 | 24000 | 24000 | 286 |
| 469 | 20240528 | 104800 | 2206332450 | 23950 | 24000 | 24000 | 23950 | 815 |
| 470 | 20240528 | 104700 | 2186783500 | 24000 | 24000 | 24000 | 23950 | 317 |
| 471 | 20240528 | 104600 | 2179181000 | 24000 | 23950 | 24000 | 23950 | 193 |
| 472 | 20240528 | 104500 | 2174552000 | 24000 | 23850 | 24000 | 23850 | 7903 |
| 473 | 20240528 | 104400 | 1985650050 | 23850 | 23850 | 23900 | 23800 | 228 |
| 474 | 20240528 | 104300 | 1980212300 | 23800 | 23850 | 23850 | 23800 | 170 |
| 475 | 20240528 | 104200 | 1976159650 | 23850 | 23850 | 23850 | 23850 | 745 |
| 476 | 20240528 | 104100 | 1958391400 | 23850 | 23800 | 23850 | 23800 | 368 |
| 477 | 20240528 | 104000 | 1949617600 | 23800 | 23850 | 23850 | 23800 | 445 |
| 478 | 20240528 | 103900 | 1939025300 | 23850 | 23850 | 23850 | 23800 | 283 |
| 479 | 20240528 | 103800 | 1932276450 | 23850 | 23800 | 23850 | 23800 | 251 |
| 480 | 20240528 | 103700 | 1926302350 | 23800 | 23850 | 23850 | 23800 | 88 |
| 481 | 20240528 | 103600 | 1924206300 | 23800 | 23850 | 23850 | 23800 | 412 |
| 482 | 20240528 | 103500 | 1914385550 | 23850 | 23850 | 23850 | 23800 | 129 |
| 483 | 20240528 | 103400 | 1911313900 | 23850 | 23850 | 23850 | 23800 | 64 |
| 484 | 20240528 | 103300 | 1909788000 | 23750 | 23850 | 23850 | 23750 | 600 |
| 485 | 20240528 | 103200 | 1895531350 | 23750 | 23750 | 23850 | 23750 | 707 |
| 486 | 20240528 | 103100 | 1878730400 | 23850 | 23850 | 23850 | 23750 | 75 |
| 487 | 20240528 | 103000 | 1876943200 | 23750 | 23750 | 23850 | 23750 | 356 |
| 488 | 20240528 | 102900 | 1868477700 | 23800 | 23750 | 23800 | 23750 | 1156 |
| 489 | 20240528 | 102800 | 1840967550 | 23750 | 23800 | 23800 | 23750 | 586 |
| 490 | 20240528 | 102700 | 1827040950 | 23800 | 23850 | 23850 | 23750 | 1118 |
| 491 | 20240528 | 102600 | 1800426900 | 23800 | 23850 | 23850 | 23800 | 174 |
| 492 | 20240528 | 102500 | 1796285450 | 23800 | 23850 | 23850 | 23800 | 435 |
| 493 | 20240528 | 102400 | 1785931650 | 23850 | 23800 | 23850 | 23800 | 451 |
| 494 | 20240528 | 102300 | 1775196800 | 23800 | 23850 | 23850 | 23800 | 36 |
| 495 | 20240528 | 102200 | 1774338950 | 23800 | 23850 | 23850 | 23800 | 285 |
| 496 | 20240528 | 102100 | 1767555800 | 23850 | 23800 | 23850 | 23800 | 690 |
| 497 | 20240528 | 102000 | 1751127400 | 23850 | 23850 | 23850 | 23800 | 987 |
| 498 | 20240528 | 101900 | 1727588000 | 23900 | 23900 | 23900 | 23850 | 115 |
| 499 | 20240528 | 101800 | 1724844900 | 23850 | 23950 | 23950 | 23850 | 13025 |
| 500 | 20240528 | 101700 | 1413564000 | 23950 | 23900 | 23950 | 23900 | 26 |
| 501 | 20240528 | 101600 | 1412941350 | 23900 | 23900 | 23950 | 23900 | 297 |
| 502 | 20240528 | 101500 | 1405838550 | 23900 | 23950 | 23950 | 23900 | 1985 |
| 503 | 20240528 | 101400 | 1358303300 | 24000 | 24000 | 24000 | 24000 | 40 |
| 504 | 20240528 | 101300 | 1357343300 | 24000 | 24000 | 24000 | 24000 | 78 |
| 505 | 20240528 | 101200 | 1355471300 | 24000 | 23950 | 24000 | 23950 | 127 |
| 506 | 20240528 | 101100 | 1352428700 | 24000 | 24000 | 24000 | 24000 | 655 |
| 507 | 20240528 | 101000 | 1336708700 | 24000 | 24000 | 24000 | 23950 | 108 |
| 508 | 20240528 | 100900 | 1334121750 | 24000 | 23950 | 24000 | 23950 | 17 |
| 509 | 20240528 | 100800 | 1333714450 | 23900 | 23950 | 24000 | 23900 | 319 |
| 510 | 20240528 | 100700 | 1326076300 | 24000 | 23950 | 24000 | 23950 | 159 |
| 511 | 20240528 | 100600 | 1322260550 | 23950 | 24000 | 24000 | 23950 | 68 |
| 512 | 20240528 | 100500 | 1320630850 | 23900 | 24000 | 24000 | 23900 | 498 |
| 513 | 20240528 | 100400 | 1308703100 | 24000 | 23950 | 24000 | 23950 | 38 |
| 514 | 20240528 | 100300 | 1307792100 | 23950 | 24000 | 24000 | 23950 | 273 |
| 515 | 20240528 | 100200 | 1301246350 | 24000 | 24000 | 24000 | 23950 | 327 |
| 516 | 20240528 | 100100 | 1293413000 | 23950 | 23950 | 24000 | 23900 | 240 |
| 517 | 20240528 | 100000 | 1287664100 | 23950 | 23900 | 23950 | 23900 | 53 |
| 518 | 20240528 | 095900 | 1286394850 | 23900 | 23950 | 23950 | 23900 | 171 |
| 519 | 20240528 | 095800 | 1282302250 | 23950 | 24000 | 24000 | 23950 | 148 |
| 520 | 20240528 | 095700 | 1278752750 | 23950 | 24000 | 24000 | 23950 | 403 |
| 521 | 20240528 | 095600 | 1269100700 | 23950 | 24000 | 24000 | 23950 | 1182 |
| 522 | 20240528 | 095500 | 1240791050 | 23950 | 24000 | 24000 | 23950 | 38 |
| 523 | 20240528 | 095400 | 1239879250 | 23950 | 23950 | 24000 | 23950 | 123 |
| 524 | 20240528 | 095300 | 1236933350 | 24000 | 23950 | 24000 | 23950 | 13 |
| 525 | 20240528 | 095200 | 1236621500 | 24000 | 24000 | 24000 | 23950 | 409 |
| 526 | 20240528 | 095100 | 1226805900 | 24000 | 23950 | 24000 | 23950 | 116 |
| 527 | 20240528 | 095000 | 1224027350 | 23950 | 24050 | 24050 | 23950 | 236 |
| 528 | 20240528 | 094900 | 1218370550 | 24050 | 23950 | 24050 | 23950 | 339 |
| 529 | 20240528 | 094800 | 1210241200 | 23950 | 24000 | 24000 | 23950 | 162 |
| 530 | 20240528 | 094700 | 1206354600 | 23950 | 23950 | 23950 | 23950 | 663 |
| 531 | 20240528 | 094600 | 1190475750 | 23950 | 23950 | 24000 | 23950 | 328 |
| 532 | 20240528 | 094500 | 1182616550 | 23950 | 24000 | 24000 | 23950 | 708 |
| 533 | 20240528 | 094400 | 1165624650 | 24000 | 24050 | 24050 | 24000 | 290 |
| 534 | 20240528 | 094300 | 1158662300 | 24050 | 24050 | 24050 | 24000 | 46 |
| 535 | 20240528 | 094200 | 1157556050 | 24050 | 24000 | 24050 | 24000 | 447 |
| 536 | 20240528 | 094100 | 1146806950 | 24050 | 23950 | 24050 | 23950 | 387 |
| 537 | 20240528 | 094000 | 1137520500 | 23950 | 23950 | 24000 | 23950 | 221 |
| 538 | 20240528 | 093900 | 1132224450 | 24000 | 24000 | 24000 | 23950 | 129 |
| 539 | 20240528 | 093800 | 1129128500 | 24000 | 24000 | 24000 | 24000 | 123 |
| 540 | 20240528 | 093700 | 1126176500 | 24000 | 24050 | 24050 | 23950 | 1454 |
| 541 | 20240528 | 093600 | 1091300950 | 24050 | 24050 | 24050 | 24050 | 112 |
| 542 | 20240528 | 093500 | 1088607350 | 24050 | 24000 | 24050 | 24000 | 95 |
| 543 | 20240528 | 093400 | 1086325100 | 24000 | 24100 | 24100 | 24000 | 689 |
| 544 | 20240528 | 093300 | 1069768500 | 24100 | 24050 | 24100 | 24000 | 580 |
| 545 | 20240528 | 093200 | 1055831400 | 24050 | 24000 | 24100 | 24000 | 1147 |
| 546 | 20240528 | 093100 | 1028256100 | 24000 | 24000 | 24000 | 24000 | 406 |
| 547 | 20240528 | 093000 | 1018512100 | 24000 | 23950 | 24000 | 23950 | 750 |
| 548 | 20240528 | 092900 | 1000518000 | 23950 | 24000 | 24000 | 23950 | 292 |
| 549 | 20240528 | 092800 | 993524500 | 23950 | 23950 | 24000 | 23950 | 318 |
| 550 | 20240528 | 092700 | 985907850 | 23950 | 23950 | 24000 | 23900 | 935 |
| 551 | 20240528 | 092600 | 963533350 | 23950 | 23850 | 23950 | 23800 | 2418 |
| 552 | 20240528 | 092500 | 905795300 | 23850 | 23800 | 23900 | 23750 | 1682 |
| 553 | 20240528 | 092400 | 865750150 | 23800 | 23850 | 23850 | 23800 | 1901 |
| 554 | 20240528 | 092300 | 820499650 | 23850 | 23850 | 23850 | 23800 | 1219 |
| 555 | 20240528 | 092200 | 791436700 | 23850 | 23850 | 23900 | 23850 | 601 |
| 556 | 20240528 | 092100 | 777102450 | 23850 | 23800 | 23950 | 23800 | 499 |
| 557 | 20240528 | 092000 | 765197900 | 23850 | 23900 | 23900 | 23800 | 2207 |
| 558 | 20240528 | 091900 | 712597500 | 23850 | 23900 | 23900 | 23850 | 907 |
| 559 | 20240528 | 091800 | 690960600 | 23850 | 23900 | 23950 | 23850 | 752 |
| 560 | 20240528 | 091700 | 672988300 | 23900 | 23900 | 23900 | 23900 | 550 |
| 561 | 20240528 | 091600 | 659843300 | 23900 | 23900 | 23950 | 23850 | 1047 |
| 562 | 20240528 | 091500 | 634820900 | 23900 | 24000 | 24000 | 23900 | 1979 |
| 563 | 20240528 | 091400 | 587471750 | 23950 | 23950 | 23950 | 23950 | 102 |
| 564 | 20240528 | 091300 | 585028850 | 23900 | 23950 | 24000 | 23900 | 1288 |
| 565 | 20240528 | 091200 | 554231600 | 23950 | 23950 | 23950 | 23900 | 457 |
| 566 | 20240528 | 091100 | 543289100 | 23950 | 24000 | 24050 | 23950 | 1445 |
| 567 | 20240528 | 091000 | 508648550 | 24050 | 24050 | 24050 | 24000 | 503 |
| 568 | 20240528 | 090900 | 496554350 | 24000 | 24100 | 24100 | 24000 | 2119 |
| 569 | 20240528 | 090800 | 445661300 | 24100 | 24100 | 24150 | 24100 | 1845 |
| 570 | 20240528 | 090700 | 401135400 | 24050 | 24050 | 24100 | 24050 | 637 |
| 571 | 20240528 | 090600 | 385814500 | 24050 | 24000 | 24050 | 23950 | 2828 |
| 572 | 20240528 | 090500 | 317945000 | 24050 | 24050 | 24100 | 24000 | 1069 |
| 573 | 20240528 | 090400 | 292235800 | 24000 | 23900 | 24100 | 23900 | 980 |
| 574 | 20240528 | 090300 | 268718200 | 23850 | 23850 | 24000 | 23850 | 937 |
| 575 | 20240528 | 090200 | 246329850 | 23900 | 23950 | 23950 | 23850 | 3825 |
| 576 | 20240528 | 090100 | 154863800 | 24000 | 24100 | 24150 | 24000 | 2396 |
| 577 | 20240528 | 090000 | 97179300 | 24100 | 24100 | 24100 | 24000 | 4040 |