31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 185200 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 4622 |
| 3 | 20240527 | 185100 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 4 | 20240527 | 185000 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 5 | 20240527 | 184900 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 6 | 20240527 | 184800 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 7 | 20240527 | 184700 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 8 | 20240527 | 184600 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 9 | 20240527 | 184500 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 10 | 20240527 | 184400 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 11 | 20240527 | 184300 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 12 | 20240527 | 184200 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 13 | 20240527 | 184100 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 14 | 20240527 | 184000 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 15 | 20240527 | 183900 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 16 | 20240527 | 183800 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 17 | 20240527 | 183700 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 18 | 20240527 | 183600 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 19 | 20240527 | 183500 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 20 | 20240527 | 183400 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 21 | 20240527 | 183300 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 22 | 20240527 | 183200 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 23 | 20240527 | 183100 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 24 | 20240527 | 183000 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 25 | 20240527 | 182900 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 26 | 20240527 | 182800 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 27 | 20240527 | 182700 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 28 | 20240527 | 182600 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 29 | 20240527 | 182500 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 30 | 20240527 | 182400 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 31 | 20240527 | 182300 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 32 | 20240527 | 182200 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 4622 |
| 33 | 20240527 | 182100 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 34 | 20240527 | 182000 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 35 | 20240527 | 181900 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 36 | 20240527 | 181800 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 37 | 20240527 | 181700 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 38 | 20240527 | 181600 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 39 | 20240527 | 181500 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 40 | 20240527 | 181400 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 41 | 20240527 | 181300 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 42 | 20240527 | 181200 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 43 | 20240527 | 181100 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 44 | 20240527 | 181000 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 45 | 20240527 | 180900 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 46 | 20240527 | 180800 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 47 | 20240527 | 180700 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 48 | 20240527 | 180600 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 49 | 20240527 | 180500 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 50 | 20240527 | 180400 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 51 | 20240527 | 180300 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 52 | 20240527 | 180200 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 53 | 20240527 | 180100 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 54 | 20240527 | 180000 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 55 | 20240527 | 175900 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 56 | 20240527 | 175800 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 57 | 20240527 | 175700 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 58 | 20240527 | 175600 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 59 | 20240527 | 175500 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 60 | 20240527 | 175400 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 61 | 20240527 | 175300 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 62 | 20240527 | 175200 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 4622 |
| 63 | 20240527 | 175100 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 64 | 20240527 | 175000 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 65 | 20240527 | 174900 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 66 | 20240527 | 174800 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 67 | 20240527 | 174700 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 68 | 20240527 | 174600 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 69 | 20240527 | 174500 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 70 | 20240527 | 174400 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 71 | 20240527 | 174300 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 72 | 20240527 | 174200 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 73 | 20240527 | 174100 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 74 | 20240527 | 174000 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 75 | 20240527 | 173900 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 76 | 20240527 | 173800 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 77 | 20240527 | 173700 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 78 | 20240527 | 173600 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 79 | 20240527 | 173500 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 80 | 20240527 | 173400 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 81 | 20240527 | 173300 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 82 | 20240527 | 173200 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 83 | 20240527 | 173100 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 84 | 20240527 | 173000 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 85 | 20240527 | 172900 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 86 | 20240527 | 172800 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 87 | 20240527 | 172700 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 88 | 20240527 | 172600 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 89 | 20240527 | 172500 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 90 | 20240527 | 172400 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 91 | 20240527 | 172300 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 92 | 20240527 | 172200 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 4622 |
| 93 | 20240527 | 172100 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 94 | 20240527 | 172000 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 95 | 20240527 | 171900 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 96 | 20240527 | 171800 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 97 | 20240527 | 171700 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 98 | 20240527 | 171600 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 99 | 20240527 | 171500 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 100 | 20240527 | 171400 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 101 | 20240527 | 171300 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 102 | 20240527 | 171200 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 103 | 20240527 | 171100 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 104 | 20240527 | 171000 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 105 | 20240527 | 170900 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 106 | 20240527 | 170800 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 107 | 20240527 | 170700 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 108 | 20240527 | 170600 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 109 | 20240527 | 170500 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 110 | 20240527 | 170400 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 111 | 20240527 | 170300 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 112 | 20240527 | 170200 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 113 | 20240527 | 170100 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 114 | 20240527 | 170000 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 115 | 20240527 | 165900 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 116 | 20240527 | 165800 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 117 | 20240527 | 165700 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 118 | 20240527 | 165600 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 119 | 20240527 | 165500 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 120 | 20240527 | 165400 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 121 | 20240527 | 165300 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 122 | 20240527 | 165200 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 4622 |
| 123 | 20240527 | 165100 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 124 | 20240527 | 165000 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 125 | 20240527 | 164900 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 126 | 20240527 | 164800 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 127 | 20240527 | 164700 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 128 | 20240527 | 164600 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 129 | 20240527 | 164500 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 130 | 20240527 | 164400 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 131 | 20240527 | 164300 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 132 | 20240527 | 164200 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 133 | 20240527 | 164100 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 134 | 20240527 | 164000 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 135 | 20240527 | 163900 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 136 | 20240527 | 163800 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 137 | 20240527 | 163700 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 138 | 20240527 | 163600 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 139 | 20240527 | 163500 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 140 | 20240527 | 163400 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 141 | 20240527 | 163300 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 142 | 20240527 | 163200 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 143 | 20240527 | 163100 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 144 | 20240527 | 163000 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 145 | 20240527 | 162900 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 146 | 20240527 | 162800 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 147 | 20240527 | 162700 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 148 | 20240527 | 162600 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 149 | 20240527 | 162500 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 150 | 20240527 | 162400 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 151 | 20240527 | 162300 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 152 | 20240527 | 162200 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 4622 |
| 153 | 20240527 | 162100 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 154 | 20240527 | 162000 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 155 | 20240527 | 161900 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 156 | 20240527 | 161800 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 157 | 20240527 | 161700 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 158 | 20240527 | 161600 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 159 | 20240527 | 161500 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 160 | 20240527 | 161400 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 161 | 20240527 | 161300 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 162 | 20240527 | 161200 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 163 | 20240527 | 161100 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 164 | 20240527 | 161000 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 165 | 20240527 | 160900 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 166 | 20240527 | 160800 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 167 | 20240527 | 160700 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 168 | 20240527 | 160600 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 169 | 20240527 | 160500 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 170 | 20240527 | 160400 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 171 | 20240527 | 160300 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 172 | 20240527 | 160200 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 173 | 20240527 | 160100 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 174 | 20240527 | 160000 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 175 | 20240527 | 155900 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 176 | 20240527 | 155800 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 177 | 20240527 | 155700 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 178 | 20240527 | 155600 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 179 | 20240527 | 155500 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 180 | 20240527 | 155400 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 181 | 20240527 | 155300 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 182 | 20240527 | 155200 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 4622 |
| 183 | 20240527 | 155100 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 184 | 20240527 | 155000 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 185 | 20240527 | 154900 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 186 | 20240527 | 154800 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 187 | 20240527 | 154700 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 188 | 20240527 | 154600 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 189 | 20240527 | 154500 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 190 | 20240527 | 154400 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 191 | 20240527 | 154300 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 192 | 20240527 | 154200 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 193 | 20240527 | 154100 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 194 | 20240527 | 154000 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 195 | 20240527 | 153900 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 196 | 20240527 | 153800 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 197 | 20240527 | 153700 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 198 | 20240527 | 153600 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 199 | 20240527 | 153500 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 200 | 20240527 | 153400 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 201 | 20240527 | 153300 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 202 | 20240527 | 153200 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 203 | 20240527 | 153100 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 204 | 20240527 | 153000 | 3592022450 | 25050 | 25050 | 25050 | 25050 | 4622 |
| 205 | 20240527 | 152900 | 3476241350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 206 | 20240527 | 152800 | 3476241350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 207 | 20240527 | 152700 | 3476241350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 208 | 20240527 | 152600 | 3476241350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 209 | 20240527 | 152500 | 3476241350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 210 | 20240527 | 152400 | 3476241350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 211 | 20240527 | 152300 | 3476241350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 212 | 20240527 | 152200 | 3476241350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 213 | 20240527 | 152100 | 3476241350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 214 | 20240527 | 152000 | 3476241350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 215 | 20240527 | 151900 | 3476241350 | 25000 | 25000 | 25050 | 24950 | 557 |
| 216 | 20240527 | 151800 | 3462317000 | 25000 | 25000 | 25000 | 24950 | 707 |
| 217 | 20240527 | 151700 | 3444643900 | 25050 | 25050 | 25100 | 25050 | 959 |
| 218 | 20240527 | 151600 | 3420616450 | 25000 | 24900 | 25000 | 24900 | 478 |
| 219 | 20240527 | 151500 | 3408680150 | 24950 | 24950 | 24950 | 24900 | 30 |
| 220 | 20240527 | 151400 | 3407932900 | 24950 | 24900 | 24950 | 24900 | 221 |
| 221 | 20240527 | 151300 | 3402428350 | 24900 | 24900 | 24900 | 24900 | 107 |
| 222 | 20240527 | 151200 | 3399764050 | 24850 | 24850 | 24850 | 24850 | 267 |
| 223 | 20240527 | 151100 | 3393129100 | 24850 | 24800 | 24850 | 24800 | 194 |
| 224 | 20240527 | 151000 | 3388312700 | 24800 | 24850 | 24850 | 24800 | 231 |
| 225 | 20240527 | 150900 | 3382583850 | 24850 | 24900 | 24900 | 24850 | 190 |
| 226 | 20240527 | 150800 | 3377856850 | 24800 | 24850 | 24850 | 24800 | 147 |
| 227 | 20240527 | 150700 | 3374209400 | 24900 | 24850 | 24900 | 24850 | 301 |
| 228 | 20240527 | 150600 | 3366729350 | 24850 | 24850 | 24850 | 24850 | 596 |
| 229 | 20240527 | 150500 | 3351918750 | 24900 | 24900 | 24900 | 24850 | 164 |
| 230 | 20240527 | 150400 | 3347835200 | 24900 | 24900 | 24950 | 24900 | 260 |
| 231 | 20240527 | 150300 | 3341361100 | 24900 | 24950 | 24950 | 24900 | 72 |
| 232 | 20240527 | 150200 | 3339568200 | 24900 | 24900 | 24900 | 24900 | 0 |
| 233 | 20240527 | 150100 | 3339568200 | 24900 | 24950 | 24950 | 24900 | 42 |
| 234 | 20240527 | 150000 | 3338522200 | 24900 | 24900 | 24900 | 24900 | 285 |
| 235 | 20240527 | 145900 | 3331425700 | 24900 | 24900 | 24900 | 24900 | 2 |
| 236 | 20240527 | 145800 | 3331375900 | 24900 | 24900 | 24900 | 24900 | 11 |
| 237 | 20240527 | 145700 | 3331102000 | 24850 | 25050 | 25050 | 24800 | 1113 |
| 238 | 20240527 | 145600 | 3303398000 | 25050 | 25050 | 25050 | 25050 | 185 |
| 239 | 20240527 | 145500 | 3298763750 | 25100 | 25050 | 25100 | 25050 | 132 |
| 240 | 20240527 | 145400 | 3295452750 | 25100 | 25050 | 25100 | 25050 | 70 |
| 241 | 20240527 | 145300 | 3293696300 | 25050 | 25050 | 25050 | 25050 | 0 |
| 242 | 20240527 | 145200 | 3293696300 | 25050 | 25050 | 25050 | 25050 | 96 |
| 243 | 20240527 | 145100 | 3291291500 | 25050 | 24950 | 25050 | 24950 | 4 |
| 244 | 20240527 | 145000 | 3291191600 | 25050 | 25050 | 25050 | 25050 | 1 |
| 245 | 20240527 | 144900 | 3291166550 | 24950 | 24900 | 24950 | 24900 | 9 |
| 246 | 20240527 | 144800 | 3290942400 | 24900 | 24900 | 24900 | 24900 | 38 |
| 247 | 20240527 | 144700 | 3289996200 | 24950 | 24950 | 24950 | 24950 | 557 |
| 248 | 20240527 | 144600 | 3276099050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 249 | 20240527 | 144500 | 3276099050 | 24950 | 25000 | 25000 | 24950 | 326 |
| 250 | 20240527 | 144400 | 3267951400 | 25000 | 25050 | 25050 | 25000 | 241 |
| 251 | 20240527 | 144300 | 3261923250 | 25100 | 25100 | 25100 | 25100 | 10 |
| 252 | 20240527 | 144200 | 3261672250 | 25100 | 25100 | 25100 | 25050 | 170 |
| 253 | 20240527 | 144100 | 3257407450 | 25000 | 25000 | 25000 | 25000 | 134 |
| 254 | 20240527 | 144000 | 3254057450 | 25000 | 25050 | 25050 | 25000 | 21 |
| 255 | 20240527 | 143900 | 3253532000 | 25200 | 25000 | 25200 | 25000 | 598 |
| 256 | 20240527 | 143800 | 3238485450 | 25000 | 25000 | 25000 | 25000 | 40 |
| 257 | 20240527 | 143700 | 3237485450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 258 | 20240527 | 143600 | 3237485450 | 24950 | 24950 | 24950 | 24950 | 5 |
| 259 | 20240527 | 143500 | 3237360700 | 24900 | 24900 | 24900 | 24900 | 4 |
| 260 | 20240527 | 143400 | 3237261100 | 24900 | 25050 | 25100 | 24900 | 1109 |
| 261 | 20240527 | 143300 | 3209466400 | 25000 | 25050 | 25100 | 25000 | 1014 |
| 262 | 20240527 | 143200 | 3184029050 | 25050 | 24900 | 25050 | 24900 | 1768 |
| 263 | 20240527 | 143100 | 3139766000 | 24900 | 24950 | 24950 | 24900 | 4 |
| 264 | 20240527 | 143000 | 3139666350 | 24950 | 24900 | 25000 | 24900 | 277 |
| 265 | 20240527 | 142900 | 3132754900 | 24950 | 24950 | 24950 | 24950 | 6 |
| 266 | 20240527 | 142800 | 3132605200 | 25000 | 25100 | 25100 | 25000 | 183 |
| 267 | 20240527 | 142700 | 3128019600 | 25100 | 24900 | 25100 | 24900 | 3719 |
| 268 | 20240527 | 142600 | 3035071000 | 24900 | 24850 | 24900 | 24850 | 53 |
| 269 | 20240527 | 142500 | 3033753200 | 24800 | 24800 | 24800 | 24800 | 148 |
| 270 | 20240527 | 142400 | 3030082800 | 24800 | 24700 | 24800 | 24700 | 20 |
| 271 | 20240527 | 142300 | 3029588700 | 24700 | 24700 | 24700 | 24700 | 4 |
| 272 | 20240527 | 142200 | 3029489900 | 24700 | 24700 | 24700 | 24650 | 349 |
| 273 | 20240527 | 142100 | 3020872200 | 24700 | 24700 | 24700 | 24700 | 34 |
| 274 | 20240527 | 142000 | 3020032400 | 24700 | 24750 | 24750 | 24700 | 213 |
| 275 | 20240527 | 141900 | 3014768600 | 24750 | 24750 | 24750 | 24750 | 5 |
| 276 | 20240527 | 141800 | 3014644850 | 24750 | 24750 | 24750 | 24750 | 3 |
| 277 | 20240527 | 141700 | 3014570600 | 24750 | 24750 | 24750 | 24750 | 113 |
| 278 | 20240527 | 141600 | 3011773850 | 24750 | 24750 | 24750 | 24750 | 40 |
| 279 | 20240527 | 141500 | 3010783850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 280 | 20240527 | 141400 | 3010783850 | 24750 | 24750 | 24750 | 24750 | 10 |
| 281 | 20240527 | 141300 | 3010536350 | 24700 | 24750 | 24750 | 24700 | 28 |
| 282 | 20240527 | 141200 | 3009844000 | 24800 | 24750 | 24800 | 24750 | 2 |
| 283 | 20240527 | 141100 | 3009794450 | 24750 | 24700 | 24750 | 24700 | 167 |
| 284 | 20240527 | 141000 | 3005662500 | 24700 | 24750 | 24750 | 24700 | 50 |
| 285 | 20240527 | 140900 | 3004427000 | 24750 | 24800 | 24800 | 24750 | 105 |
| 286 | 20240527 | 140800 | 3001827950 | 24800 | 24800 | 24800 | 24800 | 2 |
| 287 | 20240527 | 140700 | 3001778350 | 24800 | 24750 | 24800 | 24750 | 7 |
| 288 | 20240527 | 140600 | 3001605050 | 24750 | 24850 | 24850 | 24750 | 169 |
| 289 | 20240527 | 140500 | 2997410350 | 24850 | 24850 | 24850 | 24850 | 23 |
| 290 | 20240527 | 140400 | 2996838800 | 24850 | 24900 | 24900 | 24850 | 8 |
| 291 | 20240527 | 140300 | 2996639650 | 24850 | 24850 | 24850 | 24850 | 9 |
| 292 | 20240527 | 140200 | 2996416000 | 24850 | 24900 | 24900 | 24850 | 108 |
| 293 | 20240527 | 140100 | 2993727450 | 24900 | 24900 | 24900 | 24900 | 6 |
| 294 | 20240527 | 140000 | 2993578050 | 24950 | 24900 | 24950 | 24900 | 41 |
| 295 | 20240527 | 135900 | 2992555150 | 25000 | 25000 | 25000 | 25000 | 0 |
| 296 | 20240527 | 135800 | 2992555150 | 25000 | 24950 | 25000 | 24950 | 86 |
| 297 | 20240527 | 135700 | 2990407250 | 24950 | 24950 | 24950 | 24950 | 24 |
| 298 | 20240527 | 135600 | 2989808450 | 24950 | 24950 | 25000 | 24950 | 3 |
| 299 | 20240527 | 135500 | 2989733550 | 24950 | 24900 | 25000 | 24900 | 136 |
| 300 | 20240527 | 135400 | 2986340700 | 24900 | 24900 | 24900 | 24900 | 104 |
| 301 | 20240527 | 135300 | 2983751100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 302 | 20240527 | 135200 | 2983751100 | 24950 | 24950 | 24950 | 24950 | 100 |
| 303 | 20240527 | 135100 | 2981256100 | 24950 | 24950 | 24950 | 24950 | 5 |
| 304 | 20240527 | 135000 | 2981131350 | 24850 | 24850 | 24850 | 24850 | 50 |
| 305 | 20240527 | 134900 | 2979888850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 306 | 20240527 | 134800 | 2979888850 | 24950 | 24900 | 24950 | 24900 | 42 |
| 307 | 20240527 | 134700 | 2978841050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 308 | 20240527 | 134600 | 2978841050 | 24850 | 24850 | 24850 | 24850 | 5 |
| 309 | 20240527 | 134500 | 2978716800 | 24850 | 24850 | 24850 | 24850 | 1 |
| 310 | 20240527 | 134400 | 2978691950 | 24850 | 24850 | 24850 | 24850 | 16 |
| 311 | 20240527 | 134300 | 2978294350 | 24850 | 24800 | 24850 | 24800 | 38 |
| 312 | 20240527 | 134200 | 2977350100 | 24850 | 24850 | 24850 | 24850 | 128 |
| 313 | 20240527 | 134100 | 2974169300 | 24850 | 24950 | 24950 | 24850 | 144 |
| 314 | 20240527 | 134000 | 2970580900 | 24950 | 24650 | 24950 | 24650 | 2756 |
| 315 | 20240527 | 133900 | 2902068100 | 24750 | 24750 | 24750 | 24650 | 129 |
| 316 | 20240527 | 133800 | 2898875950 | 24650 | 24700 | 24700 | 24650 | 384 |
| 317 | 20240527 | 133700 | 2889408550 | 24700 | 24700 | 24700 | 24700 | 14 |
| 318 | 20240527 | 133600 | 2889062750 | 24700 | 24650 | 24700 | 24650 | 126 |
| 319 | 20240527 | 133500 | 2885956000 | 24700 | 24750 | 24750 | 24700 | 268 |
| 320 | 20240527 | 133400 | 2879334100 | 24750 | 24750 | 24750 | 24750 | 10 |
| 321 | 20240527 | 133300 | 2879086600 | 24750 | 24750 | 24750 | 24750 | 48 |
| 322 | 20240527 | 133200 | 2877898600 | 24750 | 24800 | 24800 | 24750 | 539 |
| 323 | 20240527 | 133100 | 2864554250 | 24800 | 24850 | 24850 | 24800 | 30 |
| 324 | 20240527 | 133000 | 2863810050 | 24800 | 24900 | 24900 | 24800 | 378 |
| 325 | 20240527 | 132900 | 2854427050 | 24900 | 24900 | 24900 | 24900 | 102 |
| 326 | 20240527 | 132800 | 2851887250 | 24850 | 24850 | 24850 | 24850 | 2 |
| 327 | 20240527 | 132700 | 2851837550 | 24900 | 24900 | 24900 | 24900 | 10 |
| 328 | 20240527 | 132600 | 2851588550 | 24850 | 24850 | 24850 | 24850 | 50 |
| 329 | 20240527 | 132500 | 2850346050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 330 | 20240527 | 132400 | 2850346050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 331 | 20240527 | 132300 | 2850346050 | 24850 | 24850 | 24850 | 24850 | 126 |
| 332 | 20240527 | 132200 | 2847214950 | 24900 | 24900 | 24900 | 24900 | 15 |
| 333 | 20240527 | 132100 | 2846841450 | 24900 | 24900 | 24900 | 24900 | 44 |
| 334 | 20240527 | 132000 | 2845745850 | 24900 | 24950 | 24950 | 24900 | 10 |
| 335 | 20240527 | 131900 | 2845496800 | 24900 | 24900 | 24900 | 24900 | 41 |
| 336 | 20240527 | 131800 | 2844475900 | 24900 | 24800 | 24900 | 24800 | 48 |
| 337 | 20240527 | 131700 | 2843281200 | 24850 | 24850 | 24850 | 24850 | 2 |
| 338 | 20240527 | 131600 | 2843231500 | 24900 | 24850 | 24900 | 24850 | 52 |
| 339 | 20240527 | 131500 | 2841938150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 340 | 20240527 | 131400 | 2841938150 | 24800 | 24850 | 24850 | 24800 | 109 |
| 341 | 20240527 | 131300 | 2839231400 | 24850 | 24900 | 24900 | 24850 | 2 |
| 342 | 20240527 | 131200 | 2839181650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 343 | 20240527 | 131100 | 2839181650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 344 | 20240527 | 131000 | 2839181650 | 24850 | 24850 | 24850 | 24850 | 30 |
| 345 | 20240527 | 130900 | 2838436150 | 24850 | 24850 | 24850 | 24750 | 113 |
| 346 | 20240527 | 130800 | 2835633250 | 24850 | 24850 | 24850 | 24850 | 4 |
| 347 | 20240527 | 130700 | 2835533850 | 24850 | 24800 | 24850 | 24800 | 36 |
| 348 | 20240527 | 130600 | 2834640000 | 24800 | 24850 | 24850 | 24800 | 100 |
| 349 | 20240527 | 130500 | 2832157450 | 24900 | 24900 | 24900 | 24900 | 41 |
| 350 | 20240527 | 130400 | 2831136550 | 24950 | 24950 | 24950 | 24950 | 23 |
| 351 | 20240527 | 130300 | 2830562700 | 24950 | 24950 | 24950 | 24950 | 2 |
| 352 | 20240527 | 130200 | 2830512800 | 25000 | 25000 | 25000 | 25000 | 21 |
| 353 | 20240527 | 130100 | 2829987800 | 25000 | 25000 | 25000 | 25000 | 2 |
| 354 | 20240527 | 130000 | 2829937800 | 24950 | 24950 | 24950 | 24950 | 77 |
| 355 | 20240527 | 125900 | 2828016650 | 24950 | 24950 | 24950 | 24950 | 0 |
| 356 | 20240527 | 125800 | 2828016650 | 24950 | 24950 | 24950 | 24950 | 0 |
| 357 | 20240527 | 125700 | 2828016650 | 24950 | 24950 | 24950 | 24950 | 41 |
| 358 | 20240527 | 125600 | 2826993700 | 24900 | 24900 | 25000 | 24900 | 80 |
| 359 | 20240527 | 125500 | 2825001400 | 24800 | 24800 | 24900 | 24800 | 216 |
| 360 | 20240527 | 125400 | 2819636200 | 24800 | 24800 | 24800 | 24800 | 1 |
| 361 | 20240527 | 125300 | 2819611400 | 24800 | 24900 | 24900 | 24800 | 95 |
| 362 | 20240527 | 125200 | 2817255300 | 24900 | 24900 | 24900 | 24900 | 2 |
| 363 | 20240527 | 125100 | 2817205500 | 24900 | 24900 | 24900 | 24900 | 4 |
| 364 | 20240527 | 125000 | 2817105900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 365 | 20240527 | 124900 | 2817105900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 366 | 20240527 | 124800 | 2817105900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 367 | 20240527 | 124700 | 2817105900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 368 | 20240527 | 124600 | 2817105900 | 24900 | 24850 | 24900 | 24800 | 98 |
| 369 | 20240527 | 124500 | 2814670600 | 24850 | 24850 | 24850 | 24850 | 10 |
| 370 | 20240527 | 124400 | 2814422100 | 24850 | 24850 | 24850 | 24850 | 40 |
| 371 | 20240527 | 124300 | 2813428100 | 24850 | 24850 | 24850 | 24700 | 672 |
| 372 | 20240527 | 124200 | 2796780050 | 24850 | 24900 | 24950 | 24850 | 32 |
| 373 | 20240527 | 124100 | 2795983750 | 24900 | 24950 | 24950 | 24900 | 385 |
| 374 | 20240527 | 124000 | 2786380500 | 24950 | 24900 | 24950 | 24900 | 54 |
| 375 | 20240527 | 123900 | 2785035400 | 24900 | 24850 | 24900 | 24850 | 227 |
| 376 | 20240527 | 123800 | 2779387950 | 24850 | 24850 | 24850 | 24850 | 113 |
| 377 | 20240527 | 123700 | 2776579900 | 24850 | 24850 | 24850 | 24850 | 0 |
| 378 | 20240527 | 123600 | 2776579900 | 24850 | 24850 | 24850 | 24850 | 0 |
| 379 | 20240527 | 123500 | 2776579900 | 24850 | 24850 | 24850 | 24800 | 131 |
| 380 | 20240527 | 123400 | 2773329550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 381 | 20240527 | 123300 | 2773329550 | 24850 | 24800 | 24850 | 24800 | 6 |
| 382 | 20240527 | 123200 | 2773180700 | 24800 | 24800 | 24800 | 24800 | 4 |
| 383 | 20240527 | 123100 | 2773081500 | 24800 | 24800 | 24800 | 24800 | 2 |
| 384 | 20240527 | 123000 | 2773031900 | 24750 | 24800 | 24800 | 24750 | 31 |
| 385 | 20240527 | 122900 | 2772264050 | 24750 | 24800 | 24800 | 24750 | 270 |
| 386 | 20240527 | 122800 | 2765577500 | 24800 | 24850 | 24850 | 24800 | 135 |
| 387 | 20240527 | 122700 | 2762229450 | 24900 | 24900 | 24900 | 24850 | 191 |
| 388 | 20240527 | 122600 | 2757474800 | 24900 | 24850 | 24900 | 24850 | 102 |
| 389 | 20240527 | 122500 | 2754937550 | 24850 | 24800 | 24900 | 24800 | 339 |
| 390 | 20240527 | 122400 | 2746520350 | 24800 | 24700 | 24800 | 24650 | 239 |
| 391 | 20240527 | 122300 | 2740614850 | 24650 | 24650 | 24650 | 24650 | 271 |
| 392 | 20240527 | 122200 | 2733934700 | 24600 | 24650 | 24650 | 24600 | 111 |
| 393 | 20240527 | 122100 | 2731203550 | 24650 | 24650 | 24650 | 24650 | 212 |
| 394 | 20240527 | 122000 | 2725977750 | 24650 | 24700 | 24700 | 24600 | 481 |
| 395 | 20240527 | 121900 | 2714127350 | 24800 | 24750 | 24800 | 24750 | 25 |
| 396 | 20240527 | 121800 | 2713508500 | 24800 | 24750 | 24800 | 24750 | 14 |
| 397 | 20240527 | 121700 | 2713161950 | 24750 | 24700 | 24800 | 24650 | 1120 |
| 398 | 20240527 | 121600 | 2685522000 | 24700 | 24700 | 24700 | 24650 | 1065 |
| 399 | 20240527 | 121500 | 2659216550 | 24700 | 24700 | 24700 | 24700 | 5 |
| 400 | 20240527 | 121400 | 2659093050 | 24700 | 24700 | 24800 | 24700 | 307 |
| 401 | 20240527 | 121300 | 2651509950 | 24700 | 24800 | 24800 | 24700 | 32 |
| 402 | 20240527 | 121200 | 2650719450 | 24700 | 24750 | 24750 | 24700 | 266 |
| 403 | 20240527 | 121100 | 2644148800 | 24750 | 24750 | 24850 | 24750 | 124 |
| 404 | 20240527 | 121000 | 2641077050 | 24750 | 24750 | 24750 | 24750 | 100 |
| 405 | 20240527 | 120900 | 2638602050 | 24750 | 24750 | 24800 | 24750 | 107 |
| 406 | 20240527 | 120800 | 2635951500 | 24800 | 24750 | 24800 | 24750 | 52 |
| 407 | 20240527 | 120700 | 2634662350 | 24750 | 24750 | 24800 | 24750 | 364 |
| 408 | 20240527 | 120600 | 2625647850 | 24750 | 24800 | 24800 | 24750 | 586 |
| 409 | 20240527 | 120500 | 2611119350 | 24850 | 24800 | 24850 | 24750 | 379 |
| 410 | 20240527 | 120400 | 2601716600 | 24800 | 24800 | 24850 | 24800 | 119 |
| 411 | 20240527 | 120300 | 2598765300 | 24800 | 24800 | 24850 | 24800 | 96 |
| 412 | 20240527 | 120200 | 2596380750 | 24800 | 24850 | 24850 | 24800 | 541 |
| 413 | 20240527 | 120100 | 2582958200 | 24850 | 24850 | 24850 | 24850 | 0 |
| 414 | 20240527 | 120000 | 2582958200 | 24850 | 24900 | 24950 | 24800 | 2588 |
| 415 | 20240527 | 115900 | 2518687500 | 24900 | 24950 | 24950 | 24900 | 78 |
| 416 | 20240527 | 115800 | 2516742800 | 25000 | 24950 | 25000 | 24900 | 192 |
| 417 | 20240527 | 115700 | 2511961850 | 24900 | 24950 | 24950 | 24900 | 356 |
| 418 | 20240527 | 115600 | 2503090700 | 24950 | 24950 | 24950 | 24950 | 13 |
| 419 | 20240527 | 115500 | 2502766350 | 25000 | 24950 | 25000 | 24900 | 58 |
| 420 | 20240527 | 115400 | 2501320000 | 24900 | 24950 | 25000 | 24900 | 350 |
| 421 | 20240527 | 115300 | 2492593800 | 24950 | 25000 | 25000 | 24950 | 403 |
| 422 | 20240527 | 115200 | 2482532350 | 25000 | 25000 | 25050 | 25000 | 109 |
| 423 | 20240527 | 115100 | 2479807150 | 25000 | 25000 | 25100 | 24950 | 32 |
| 424 | 20240527 | 115000 | 2479006500 | 25000 | 25000 | 25000 | 25000 | 152 |
| 425 | 20240527 | 114900 | 2475206500 | 25000 | 25000 | 25000 | 25000 | 799 |
| 426 | 20240527 | 114800 | 2455231500 | 25000 | 25150 | 25150 | 25000 | 594 |
| 427 | 20240527 | 114700 | 2440360650 | 25100 | 25050 | 25100 | 25050 | 89 |
| 428 | 20240527 | 114600 | 2438126850 | 25050 | 25100 | 25150 | 25050 | 1647 |
| 429 | 20240527 | 114500 | 2396817150 | 25200 | 25250 | 25250 | 25150 | 2180 |
| 430 | 20240527 | 114400 | 2341989500 | 25200 | 25200 | 25250 | 25200 | 149 |
| 431 | 20240527 | 114300 | 2338234600 | 25200 | 25200 | 25200 | 25200 | 27 |
| 432 | 20240527 | 114200 | 2337554200 | 25250 | 25200 | 25250 | 25200 | 59 |
| 433 | 20240527 | 114100 | 2336067350 | 25250 | 25250 | 25250 | 25200 | 1043 |
| 434 | 20240527 | 114000 | 2309764000 | 25250 | 25250 | 25250 | 25250 | 0 |
| 435 | 20240527 | 113900 | 2309764000 | 25250 | 25200 | 25250 | 25200 | 32 |
| 436 | 20240527 | 113800 | 2308957550 | 25200 | 25250 | 25250 | 25200 | 5 |
| 437 | 20240527 | 113700 | 2308831500 | 25250 | 25250 | 25250 | 25250 | 6 |
| 438 | 20240527 | 113600 | 2308680000 | 25250 | 25250 | 25250 | 25250 | 36 |
| 439 | 20240527 | 113500 | 2307771000 | 25250 | 25250 | 25300 | 25250 | 97 |
| 440 | 20240527 | 113400 | 2305321600 | 25250 | 25300 | 25300 | 25250 | 2 |
| 441 | 20240527 | 113300 | 2305271050 | 25300 | 25300 | 25300 | 25300 | 7 |
| 442 | 20240527 | 113200 | 2305093950 | 25300 | 25350 | 25350 | 25300 | 2 |
| 443 | 20240527 | 113100 | 2305043300 | 25250 | 25250 | 25250 | 25250 | 1 |
| 444 | 20240527 | 113000 | 2305018050 | 25250 | 25250 | 25250 | 25250 | 10 |
| 445 | 20240527 | 112900 | 2304765550 | 25250 | 25250 | 25250 | 25250 | 53 |
| 446 | 20240527 | 112800 | 2303427300 | 25200 | 25250 | 25250 | 25200 | 285 |
| 447 | 20240527 | 112700 | 2296245000 | 25250 | 25250 | 25250 | 25250 | 172 |
| 448 | 20240527 | 112600 | 2291902000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 449 | 20240527 | 112500 | 2291902000 | 25300 | 25300 | 25300 | 25300 | 62 |
| 450 | 20240527 | 112400 | 2290333400 | 25350 | 25250 | 25350 | 25250 | 97 |
| 451 | 20240527 | 112300 | 2287877850 | 25350 | 25300 | 25350 | 25300 | 19 |
| 452 | 20240527 | 112200 | 2287397100 | 25300 | 25250 | 25300 | 25250 | 61 |
| 453 | 20240527 | 112100 | 2285856650 | 25200 | 25250 | 25250 | 25200 | 573 |
| 454 | 20240527 | 112000 | 2271396300 | 25300 | 25250 | 25300 | 25250 | 58 |
| 455 | 20240527 | 111900 | 2269931300 | 25250 | 25250 | 25250 | 25250 | 168 |
| 456 | 20240527 | 111800 | 2265689300 | 25250 | 25300 | 25300 | 25250 | 48 |
| 457 | 20240527 | 111700 | 2264475300 | 25350 | 25300 | 25350 | 25250 | 233 |
| 458 | 20240527 | 111600 | 2258588600 | 25300 | 25350 | 25350 | 25300 | 5 |
| 459 | 20240527 | 111500 | 2258461900 | 25350 | 25350 | 25350 | 25350 | 1 |
| 460 | 20240527 | 111400 | 2258436550 | 25350 | 25350 | 25350 | 25350 | 0 |
| 461 | 20240527 | 111300 | 2258436550 | 25350 | 25300 | 25350 | 25300 | 168 |
| 462 | 20240527 | 111200 | 2254186100 | 25300 | 25350 | 25350 | 25300 | 52 |
| 463 | 20240527 | 111100 | 2252868000 | 25400 | 25400 | 25400 | 25400 | 31 |
| 464 | 20240527 | 111000 | 2252080600 | 25400 | 25300 | 25400 | 25300 | 38 |
| 465 | 20240527 | 110900 | 2251119050 | 25300 | 25300 | 25300 | 25300 | 1 |
| 466 | 20240527 | 110800 | 2251093750 | 25300 | 25300 | 25300 | 25300 | 102 |
| 467 | 20240527 | 110700 | 2248513150 | 25300 | 25300 | 25300 | 25300 | 122 |
| 468 | 20240527 | 110600 | 2245426550 | 25400 | 25300 | 25400 | 25300 | 15 |
| 469 | 20240527 | 110500 | 2245046850 | 25300 | 25350 | 25400 | 25300 | 18 |
| 470 | 20240527 | 110400 | 2244591250 | 25350 | 25350 | 25350 | 25350 | 30 |
| 471 | 20240527 | 110300 | 2243830750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 472 | 20240527 | 110200 | 2243830750 | 25250 | 25300 | 25300 | 25250 | 50 |
| 473 | 20240527 | 110100 | 2242567850 | 25400 | 25350 | 25400 | 25250 | 535 |
| 474 | 20240527 | 110000 | 2229041750 | 25350 | 25350 | 25350 | 25350 | 61 |
| 475 | 20240527 | 105900 | 2227495400 | 25350 | 25250 | 25350 | 25250 | 3 |
| 476 | 20240527 | 105800 | 2227419550 | 25250 | 25300 | 25300 | 25250 | 10 |
| 477 | 20240527 | 105700 | 2227166850 | 25250 | 25350 | 25350 | 25250 | 1492 |
| 478 | 20240527 | 105600 | 2189472100 | 25400 | 25400 | 25400 | 25400 | 12 |
| 479 | 20240527 | 105500 | 2189167300 | 25400 | 25450 | 25450 | 25400 | 109 |
| 480 | 20240527 | 105400 | 2186397300 | 25450 | 25350 | 25450 | 25350 | 108 |
| 481 | 20240527 | 105300 | 2183656750 | 25350 | 25350 | 25350 | 25350 | 3 |
| 482 | 20240527 | 105200 | 2183580700 | 25400 | 25400 | 25400 | 25350 | 84 |
| 483 | 20240527 | 105100 | 2181449650 | 25350 | 25400 | 25400 | 25350 | 15 |
| 484 | 20240527 | 105000 | 2181069150 | 25400 | 25400 | 25400 | 25400 | 1 |
| 485 | 20240527 | 104900 | 2181043750 | 25400 | 25400 | 25400 | 25400 | 19 |
| 486 | 20240527 | 104800 | 2180561150 | 25400 | 25400 | 25400 | 25400 | 18 |
| 487 | 20240527 | 104700 | 2180103950 | 25400 | 25350 | 25400 | 25350 | 111 |
| 488 | 20240527 | 104600 | 2177289600 | 25350 | 25350 | 25350 | 25350 | 104 |
| 489 | 20240527 | 104500 | 2174653200 | 25350 | 25400 | 25550 | 25350 | 524 |
| 490 | 20240527 | 104400 | 2161337450 | 25300 | 25300 | 25300 | 25300 | 23 |
| 491 | 20240527 | 104300 | 2160755550 | 25300 | 25300 | 25400 | 25300 | 20 |
| 492 | 20240527 | 104200 | 2160249450 | 25300 | 25350 | 25400 | 25300 | 423 |
| 493 | 20240527 | 104100 | 2149528700 | 25350 | 25400 | 25400 | 25350 | 92 |
| 494 | 20240527 | 104000 | 2147193100 | 25400 | 25450 | 25450 | 25400 | 44 |
| 495 | 20240527 | 103900 | 2146073450 | 25400 | 25400 | 25400 | 25400 | 6 |
| 496 | 20240527 | 103800 | 2145921050 | 25400 | 25400 | 25400 | 25400 | 66 |
| 497 | 20240527 | 103700 | 2144244650 | 25350 | 25300 | 25350 | 25250 | 407 |
| 498 | 20240527 | 103600 | 2133943150 | 25250 | 25250 | 25300 | 25250 | 323 |
| 499 | 20240527 | 103500 | 2125784400 | 25250 | 25350 | 25400 | 25250 | 1791 |
| 500 | 20240527 | 103400 | 2080479700 | 25350 | 25300 | 25350 | 25300 | 412 |
| 501 | 20240527 | 103300 | 2070046300 | 25300 | 25450 | 25500 | 25300 | 978 |
| 502 | 20240527 | 103200 | 2045254400 | 25450 | 25500 | 25550 | 25400 | 1237 |
| 503 | 20240527 | 103100 | 2013798200 | 25500 | 25550 | 25550 | 25500 | 422 |
| 504 | 20240527 | 103000 | 2003030800 | 25550 | 25550 | 25550 | 25550 | 100 |
| 505 | 20240527 | 102900 | 2000475800 | 25550 | 25600 | 25600 | 25550 | 117 |
| 506 | 20240527 | 102800 | 1997485750 | 25550 | 25550 | 25600 | 25550 | 187 |
| 507 | 20240527 | 102700 | 1992707600 | 25600 | 25700 | 25700 | 25600 | 500 |
| 508 | 20240527 | 102600 | 1979896400 | 25750 | 25750 | 25750 | 25750 | 0 |
| 509 | 20240527 | 102500 | 1979896400 | 25750 | 25700 | 25750 | 25650 | 171 |
| 510 | 20240527 | 102400 | 1975505950 | 25750 | 25750 | 25750 | 25750 | 28 |
| 511 | 20240527 | 102300 | 1974784950 | 25750 | 25750 | 25750 | 25750 | 30 |
| 512 | 20240527 | 102200 | 1974012450 | 25750 | 25750 | 25750 | 25750 | 1 |
| 513 | 20240527 | 102100 | 1973986700 | 25800 | 25750 | 25800 | 25750 | 39 |
| 514 | 20240527 | 102000 | 1972981600 | 25850 | 25700 | 25850 | 25700 | 62 |
| 515 | 20240527 | 101900 | 1971384850 | 25700 | 25700 | 25700 | 25700 | 17 |
| 516 | 20240527 | 101800 | 1970947950 | 25700 | 25700 | 25700 | 25700 | 31 |
| 517 | 20240527 | 101700 | 1970151250 | 25700 | 25700 | 25700 | 25700 | 155 |
| 518 | 20240527 | 101600 | 1966167750 | 25700 | 25700 | 25700 | 25700 | 98 |
| 519 | 20240527 | 101500 | 1963649150 | 25700 | 25700 | 25700 | 25700 | 4 |
| 520 | 20240527 | 101400 | 1963546350 | 25750 | 25700 | 25800 | 25700 | 144 |
| 521 | 20240527 | 101300 | 1959845350 | 25700 | 25700 | 25700 | 25700 | 134 |
| 522 | 20240527 | 101200 | 1956401550 | 25700 | 25750 | 25750 | 25700 | 256 |
| 523 | 20240527 | 101100 | 1949813300 | 25750 | 25800 | 25800 | 25750 | 345 |
| 524 | 20240527 | 101000 | 1940925550 | 25800 | 25900 | 25900 | 25750 | 14 |
| 525 | 20240527 | 100900 | 1940564400 | 25800 | 25800 | 25850 | 25800 | 240 |
| 526 | 20240527 | 100800 | 1934370100 | 25800 | 25900 | 25900 | 25800 | 2 |
| 527 | 20240527 | 100700 | 1934318400 | 25800 | 25900 | 25950 | 25800 | 139 |
| 528 | 20240527 | 100600 | 1930718400 | 25900 | 25800 | 25900 | 25800 | 359 |
| 529 | 20240527 | 100500 | 1921429300 | 25800 | 25750 | 25800 | 25750 | 39 |
| 530 | 20240527 | 100400 | 1920425000 | 25800 | 25750 | 25850 | 25750 | 132 |
| 531 | 20240527 | 100300 | 1917021850 | 25750 | 25750 | 25800 | 25750 | 480 |
| 532 | 20240527 | 100200 | 1904638650 | 25800 | 25750 | 25800 | 25750 | 44 |
| 533 | 20240527 | 100100 | 1903505600 | 25750 | 25750 | 25750 | 25750 | 3 |
| 534 | 20240527 | 100000 | 1903428350 | 25800 | 25800 | 25800 | 25750 | 37 |
| 535 | 20240527 | 095900 | 1902474550 | 25750 | 25750 | 25800 | 25750 | 91 |
| 536 | 20240527 | 095800 | 1900130300 | 25750 | 25750 | 25750 | 25750 | 167 |
| 537 | 20240527 | 095700 | 1895830050 | 25750 | 25800 | 25800 | 25750 | 241 |
| 538 | 20240527 | 095600 | 1889620150 | 25750 | 25650 | 25750 | 25650 | 380 |
| 539 | 20240527 | 095500 | 1879846100 | 25600 | 25600 | 25700 | 25600 | 97 |
| 540 | 20240527 | 095400 | 1877362800 | 25600 | 25650 | 25650 | 25600 | 195 |
| 541 | 20240527 | 095300 | 1872361100 | 25700 | 25650 | 25700 | 25600 | 125 |
| 542 | 20240527 | 095200 | 1869158950 | 25650 | 25650 | 25700 | 25650 | 411 |
| 543 | 20240527 | 095100 | 1858614850 | 25650 | 25600 | 25650 | 25600 | 215 |
| 544 | 20240527 | 095000 | 1853110400 | 25650 | 25700 | 25700 | 25600 | 408 |
| 545 | 20240527 | 094900 | 1842641400 | 25700 | 25800 | 25850 | 25700 | 1102 |
| 546 | 20240527 | 094800 | 1814226950 | 25800 | 25850 | 25850 | 25800 | 240 |
| 547 | 20240527 | 094700 | 1808023750 | 25850 | 25850 | 25900 | 25850 | 248 |
| 548 | 20240527 | 094600 | 1801612350 | 25850 | 25850 | 25850 | 25800 | 124 |
| 549 | 20240527 | 094500 | 1798407050 | 25800 | 25900 | 25950 | 25800 | 786 |
| 550 | 20240527 | 094400 | 1778071650 | 25900 | 25800 | 25900 | 25800 | 116 |
| 551 | 20240527 | 094300 | 1775072700 | 25850 | 25850 | 25900 | 25850 | 161 |
| 552 | 20240527 | 094200 | 1770906550 | 25800 | 25800 | 25900 | 25800 | 743 |
| 553 | 20240527 | 094100 | 1751697850 | 25850 | 25750 | 25850 | 25750 | 103 |
| 554 | 20240527 | 094000 | 1749038300 | 25750 | 25750 | 25850 | 25750 | 703 |
| 555 | 20240527 | 093900 | 1730893300 | 25850 | 25850 | 25850 | 25750 | 247 |
| 556 | 20240527 | 093800 | 1724526250 | 25750 | 25550 | 25750 | 25550 | 330 |
| 557 | 20240527 | 093700 | 1716053950 | 25550 | 25500 | 25600 | 25500 | 367 |
| 558 | 20240527 | 093600 | 1706680750 | 25550 | 25600 | 25600 | 25550 | 533 |
| 559 | 20240527 | 093500 | 1693059750 | 25600 | 25650 | 25650 | 25550 | 779 |
| 560 | 20240527 | 093400 | 1673123400 | 25650 | 25500 | 25650 | 25500 | 603 |
| 561 | 20240527 | 093300 | 1657692050 | 25550 | 25950 | 26000 | 25500 | 5267 |
| 562 | 20240527 | 093200 | 1522347000 | 26000 | 26050 | 26150 | 25900 | 4746 |
| 563 | 20240527 | 093100 | 1398799400 | 25950 | 25750 | 26050 | 25750 | 4002 |
| 564 | 20240527 | 093000 | 1294950100 | 25800 | 25750 | 25800 | 25700 | 536 |
| 565 | 20240527 | 092900 | 1281133900 | 25800 | 25800 | 25850 | 25700 | 1369 |
| 566 | 20240527 | 092800 | 1245892600 | 25750 | 25800 | 25850 | 25700 | 1089 |
| 567 | 20240527 | 092700 | 1217811250 | 25700 | 25750 | 25850 | 25700 | 1392 |
| 568 | 20240527 | 092600 | 1181932400 | 25800 | 25850 | 25850 | 25700 | 2409 |
| 569 | 20240527 | 092500 | 1119804950 | 25800 | 25900 | 26000 | 25800 | 3005 |
| 570 | 20240527 | 092400 | 1041993700 | 25900 | 25550 | 26000 | 25500 | 5285 |
| 571 | 20240527 | 092300 | 905380050 | 25600 | 25500 | 25600 | 25500 | 27 |
| 572 | 20240527 | 092200 | 904690950 | 25500 | 25550 | 25600 | 25500 | 640 |
| 573 | 20240527 | 092100 | 888346700 | 25600 | 25650 | 25650 | 25550 | 1058 |
| 574 | 20240527 | 092000 | 861285050 | 25700 | 25600 | 25700 | 25600 | 428 |
| 575 | 20240527 | 091900 | 850319250 | 25650 | 25650 | 25650 | 25600 | 191 |
| 576 | 20240527 | 091800 | 845425100 | 25650 | 25650 | 25750 | 25650 | 157 |
| 577 | 20240527 | 091700 | 841397550 | 25650 | 25650 | 25750 | 25650 | 360 |
| 578 | 20240527 | 091600 | 832154000 | 25650 | 25700 | 25700 | 25600 | 643 |
| 579 | 20240527 | 091500 | 815664350 | 25700 | 25650 | 25750 | 25600 | 748 |
| 580 | 20240527 | 091400 | 796438100 | 25700 | 25700 | 25750 | 25700 | 230 |
| 581 | 20240527 | 091300 | 790523500 | 25700 | 25600 | 25800 | 25600 | 1811 |
| 582 | 20240527 | 091200 | 743976350 | 25600 | 25700 | 25700 | 25600 | 362 |
| 583 | 20240527 | 091100 | 734694250 | 25700 | 25550 | 25700 | 25550 | 539 |
| 584 | 20240527 | 091000 | 720880650 | 25550 | 25550 | 25550 | 25500 | 150 |
| 585 | 20240527 | 090900 | 717050300 | 25550 | 25650 | 25700 | 25500 | 530 |
| 586 | 20240527 | 090800 | 703493600 | 25700 | 25500 | 25700 | 25500 | 1706 |
| 587 | 20240527 | 090700 | 659770500 | 25450 | 25250 | 25450 | 25150 | 5895 |
| 588 | 20240527 | 090600 | 510669950 | 25250 | 25400 | 25400 | 25250 | 2847 |
| 589 | 20240527 | 090500 | 438585000 | 25400 | 25650 | 25650 | 25400 | 2210 |
| 590 | 20240527 | 090400 | 382294500 | 25700 | 25750 | 25750 | 25650 | 389 |
| 591 | 20240527 | 090300 | 372293700 | 25700 | 25750 | 25750 | 25600 | 585 |
| 592 | 20240527 | 090200 | 357301250 | 25750 | 25750 | 25800 | 25600 | 3128 |
| 593 | 20240527 | 090100 | 276839350 | 25750 | 25550 | 25950 | 25400 | 3477 |
| 594 | 20240527 | 090000 | 187385450 | 25600 | 25400 | 25600 | 25400 | 7190 |