31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 185200 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 6108 |
| 3 | 20240528 | 185100 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 4 | 20240528 | 185000 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 5 | 20240528 | 184900 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 6 | 20240528 | 184800 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 7 | 20240528 | 184700 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 8 | 20240528 | 184600 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 9 | 20240528 | 184500 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 10 | 20240528 | 184400 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 11 | 20240528 | 184300 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 12 | 20240528 | 184200 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 13 | 20240528 | 184100 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 14 | 20240528 | 184000 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 15 | 20240528 | 183900 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 16 | 20240528 | 183800 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 17 | 20240528 | 183700 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 18 | 20240528 | 183600 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 19 | 20240528 | 183500 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 20 | 20240528 | 183400 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 21 | 20240528 | 183300 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 22 | 20240528 | 183200 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 23 | 20240528 | 183100 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 24 | 20240528 | 183000 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 25 | 20240528 | 182900 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 26 | 20240528 | 182800 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 27 | 20240528 | 182700 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 28 | 20240528 | 182600 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 29 | 20240528 | 182500 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 30 | 20240528 | 182400 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 31 | 20240528 | 182300 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 32 | 20240528 | 182200 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 6108 |
| 33 | 20240528 | 182100 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 34 | 20240528 | 182000 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 35 | 20240528 | 181900 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 36 | 20240528 | 181800 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 37 | 20240528 | 181700 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 38 | 20240528 | 181600 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 39 | 20240528 | 181500 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 40 | 20240528 | 181400 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 41 | 20240528 | 181300 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 42 | 20240528 | 181200 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 43 | 20240528 | 181100 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 44 | 20240528 | 181000 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 45 | 20240528 | 180900 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 46 | 20240528 | 180800 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 47 | 20240528 | 180700 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 48 | 20240528 | 180600 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 49 | 20240528 | 180500 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 50 | 20240528 | 180400 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 51 | 20240528 | 180300 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 52 | 20240528 | 180200 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 53 | 20240528 | 180100 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 54 | 20240528 | 180000 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 55 | 20240528 | 175900 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 56 | 20240528 | 175800 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 57 | 20240528 | 175700 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 58 | 20240528 | 175600 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 59 | 20240528 | 175500 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 60 | 20240528 | 175400 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 61 | 20240528 | 175300 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 62 | 20240528 | 175200 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 6108 |
| 63 | 20240528 | 175100 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 64 | 20240528 | 175000 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 65 | 20240528 | 174900 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 66 | 20240528 | 174800 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 67 | 20240528 | 174700 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 68 | 20240528 | 174600 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 69 | 20240528 | 174500 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 70 | 20240528 | 174400 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 71 | 20240528 | 174300 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 72 | 20240528 | 174200 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 73 | 20240528 | 174100 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 74 | 20240528 | 174000 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 75 | 20240528 | 173900 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 76 | 20240528 | 173800 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 77 | 20240528 | 173700 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 78 | 20240528 | 173600 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 79 | 20240528 | 173500 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 80 | 20240528 | 173400 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 81 | 20240528 | 173300 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 82 | 20240528 | 173200 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 83 | 20240528 | 173100 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 84 | 20240528 | 173000 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 85 | 20240528 | 172900 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 86 | 20240528 | 172800 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 87 | 20240528 | 172700 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 88 | 20240528 | 172600 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 89 | 20240528 | 172500 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 90 | 20240528 | 172400 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 91 | 20240528 | 172300 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 92 | 20240528 | 172200 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 6108 |
| 93 | 20240528 | 172100 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 94 | 20240528 | 172000 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 95 | 20240528 | 171900 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 96 | 20240528 | 171800 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 97 | 20240528 | 171700 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 98 | 20240528 | 171600 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 99 | 20240528 | 171500 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 100 | 20240528 | 171400 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 101 | 20240528 | 171300 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 102 | 20240528 | 171200 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 103 | 20240528 | 171100 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 104 | 20240528 | 171000 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 105 | 20240528 | 170900 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 106 | 20240528 | 170800 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 107 | 20240528 | 170700 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 108 | 20240528 | 170600 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 109 | 20240528 | 170500 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 110 | 20240528 | 170400 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 111 | 20240528 | 170300 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 112 | 20240528 | 170200 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 113 | 20240528 | 170100 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 114 | 20240528 | 170000 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 115 | 20240528 | 165900 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 116 | 20240528 | 165800 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 117 | 20240528 | 165700 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 118 | 20240528 | 165600 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 119 | 20240528 | 165500 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 120 | 20240528 | 165400 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 121 | 20240528 | 165300 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 122 | 20240528 | 165200 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 6108 |
| 123 | 20240528 | 165100 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 124 | 20240528 | 165000 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 125 | 20240528 | 164900 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 126 | 20240528 | 164800 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 127 | 20240528 | 164700 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 128 | 20240528 | 164600 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 129 | 20240528 | 164500 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 130 | 20240528 | 164400 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 131 | 20240528 | 164300 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 132 | 20240528 | 164200 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 133 | 20240528 | 164100 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 134 | 20240528 | 164000 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 135 | 20240528 | 163900 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 136 | 20240528 | 163800 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 137 | 20240528 | 163700 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 138 | 20240528 | 163600 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 139 | 20240528 | 163500 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 140 | 20240528 | 163400 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 141 | 20240528 | 163300 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 142 | 20240528 | 163200 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 143 | 20240528 | 163100 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 144 | 20240528 | 163000 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 145 | 20240528 | 162900 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 146 | 20240528 | 162800 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 147 | 20240528 | 162700 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 148 | 20240528 | 162600 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 149 | 20240528 | 162500 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 150 | 20240528 | 162400 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 151 | 20240528 | 162300 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 152 | 20240528 | 162200 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 6108 |
| 153 | 20240528 | 162100 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 154 | 20240528 | 162000 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 155 | 20240528 | 161900 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 156 | 20240528 | 161800 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 157 | 20240528 | 161700 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 158 | 20240528 | 161600 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 159 | 20240528 | 161500 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 160 | 20240528 | 161400 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 161 | 20240528 | 161300 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 162 | 20240528 | 161200 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 163 | 20240528 | 161100 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 164 | 20240528 | 161000 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 165 | 20240528 | 160900 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 166 | 20240528 | 160800 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 167 | 20240528 | 160700 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 168 | 20240528 | 160600 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 169 | 20240528 | 160500 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 170 | 20240528 | 160400 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 171 | 20240528 | 160300 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 172 | 20240528 | 160200 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 173 | 20240528 | 160100 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 174 | 20240528 | 160000 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 175 | 20240528 | 155900 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 176 | 20240528 | 155800 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 177 | 20240528 | 155700 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 178 | 20240528 | 155600 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 179 | 20240528 | 155500 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 180 | 20240528 | 155400 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 181 | 20240528 | 155300 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 182 | 20240528 | 155200 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 6108 |
| 183 | 20240528 | 155100 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 184 | 20240528 | 155000 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 185 | 20240528 | 154900 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 186 | 20240528 | 154800 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 187 | 20240528 | 154700 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 188 | 20240528 | 154600 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 189 | 20240528 | 154500 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 190 | 20240528 | 154400 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 191 | 20240528 | 154300 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 192 | 20240528 | 154200 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 193 | 20240528 | 154100 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 194 | 20240528 | 154000 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 195 | 20240528 | 153900 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 196 | 20240528 | 153800 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 197 | 20240528 | 153700 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 198 | 20240528 | 153600 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 199 | 20240528 | 153500 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 200 | 20240528 | 153400 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 201 | 20240528 | 153300 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 202 | 20240528 | 153200 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 203 | 20240528 | 153100 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 204 | 20240528 | 153000 | 1967042650 | 24550 | 24550 | 24550 | 24550 | 6108 |
| 205 | 20240528 | 152900 | 1817091250 | 24550 | 24550 | 24550 | 24550 | 0 |
| 206 | 20240528 | 152800 | 1817091250 | 24550 | 24550 | 24550 | 24550 | 0 |
| 207 | 20240528 | 152700 | 1817091250 | 24550 | 24550 | 24550 | 24550 | 0 |
| 208 | 20240528 | 152600 | 1817091250 | 24550 | 24550 | 24550 | 24550 | 0 |
| 209 | 20240528 | 152500 | 1817091250 | 24550 | 24550 | 24550 | 24550 | 0 |
| 210 | 20240528 | 152400 | 1817091250 | 24550 | 24550 | 24550 | 24550 | 0 |
| 211 | 20240528 | 152300 | 1817091250 | 24550 | 24550 | 24550 | 24550 | 0 |
| 212 | 20240528 | 152200 | 1817091250 | 24550 | 24550 | 24550 | 24550 | 0 |
| 213 | 20240528 | 152100 | 1817091250 | 24550 | 24550 | 24550 | 24550 | 0 |
| 214 | 20240528 | 152000 | 1817091250 | 24550 | 24550 | 24550 | 24550 | 0 |
| 215 | 20240528 | 151900 | 1817091250 | 24550 | 24650 | 24700 | 24550 | 1747 |
| 216 | 20240528 | 151800 | 1774176150 | 24700 | 24700 | 24700 | 24650 | 375 |
| 217 | 20240528 | 151700 | 1764918400 | 24650 | 24650 | 24650 | 24600 | 526 |
| 218 | 20240528 | 151600 | 1751959000 | 24650 | 24650 | 24650 | 24650 | 86 |
| 219 | 20240528 | 151500 | 1749839100 | 24650 | 24700 | 24700 | 24650 | 326 |
| 220 | 20240528 | 151400 | 1741801950 | 24700 | 24700 | 24700 | 24700 | 28 |
| 221 | 20240528 | 151300 | 1741110350 | 24700 | 24750 | 24750 | 24700 | 173 |
| 222 | 20240528 | 151200 | 1736836300 | 24750 | 24750 | 24750 | 24750 | 413 |
| 223 | 20240528 | 151100 | 1726614550 | 24750 | 24800 | 24800 | 24750 | 214 |
| 224 | 20240528 | 151000 | 1721317150 | 24750 | 24700 | 24800 | 24700 | 43 |
| 225 | 20240528 | 150900 | 1720252100 | 24800 | 24700 | 24800 | 24700 | 183 |
| 226 | 20240528 | 150800 | 1715724800 | 24750 | 24750 | 24750 | 24750 | 52 |
| 227 | 20240528 | 150700 | 1714437800 | 24750 | 24750 | 24750 | 24750 | 1 |
| 228 | 20240528 | 150600 | 1714413050 | 24800 | 24750 | 24800 | 24750 | 597 |
| 229 | 20240528 | 150500 | 1699636600 | 24750 | 24700 | 24750 | 24700 | 85 |
| 230 | 20240528 | 150400 | 1697536500 | 24700 | 24750 | 24750 | 24700 | 129 |
| 231 | 20240528 | 150300 | 1694348750 | 24750 | 24750 | 24750 | 24750 | 112 |
| 232 | 20240528 | 150200 | 1691576750 | 24750 | 24850 | 24850 | 24750 | 440 |
| 233 | 20240528 | 150100 | 1680666900 | 24850 | 24800 | 24900 | 24800 | 310 |
| 234 | 20240528 | 150000 | 1672958400 | 24850 | 24700 | 24850 | 24700 | 2657 |
| 235 | 20240528 | 145900 | 1607321950 | 24700 | 24600 | 24700 | 24600 | 138 |
| 236 | 20240528 | 145800 | 1603917750 | 24650 | 24700 | 24700 | 24650 | 361 |
| 237 | 20240528 | 145700 | 1595018250 | 24650 | 24650 | 24650 | 24650 | 1 |
| 238 | 20240528 | 145600 | 1594993600 | 24700 | 24650 | 24700 | 24650 | 16 |
| 239 | 20240528 | 145500 | 1594598600 | 24650 | 24650 | 24650 | 24650 | 110 |
| 240 | 20240528 | 145400 | 1591887100 | 24650 | 24650 | 24650 | 24650 | 144 |
| 241 | 20240528 | 145300 | 1588337500 | 24650 | 24650 | 24650 | 24650 | 2 |
| 242 | 20240528 | 145200 | 1588288200 | 24650 | 24650 | 24650 | 24600 | 75 |
| 243 | 20240528 | 145100 | 1586441150 | 24650 | 24650 | 24650 | 24650 | 159 |
| 244 | 20240528 | 145000 | 1582521800 | 24650 | 24550 | 24650 | 24550 | 167 |
| 245 | 20240528 | 144900 | 1578416650 | 24600 | 24550 | 24600 | 24550 | 101 |
| 246 | 20240528 | 144800 | 1575937050 | 24550 | 24600 | 24600 | 24550 | 190 |
| 247 | 20240528 | 144700 | 1571269450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 248 | 20240528 | 144600 | 1571269450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 249 | 20240528 | 144500 | 1571269450 | 24700 | 24650 | 24700 | 24550 | 4075 |
| 250 | 20240528 | 144400 | 1471104750 | 24650 | 24700 | 24700 | 24650 | 154 |
| 251 | 20240528 | 144300 | 1467304450 | 24650 | 24650 | 24650 | 24650 | 502 |
| 252 | 20240528 | 144200 | 1454930150 | 24650 | 24700 | 24700 | 24650 | 436 |
| 253 | 20240528 | 144100 | 1444182700 | 24700 | 24700 | 24700 | 24700 | 1 |
| 254 | 20240528 | 144000 | 1444158000 | 24650 | 24650 | 24650 | 24650 | 50 |
| 255 | 20240528 | 143900 | 1442925500 | 24700 | 24700 | 24700 | 24650 | 128 |
| 256 | 20240528 | 143800 | 1439763950 | 24700 | 24700 | 24700 | 24700 | 0 |
| 257 | 20240528 | 143700 | 1439763950 | 24700 | 24700 | 24700 | 24700 | 120 |
| 258 | 20240528 | 143600 | 1436799950 | 24700 | 24700 | 24700 | 24700 | 4 |
| 259 | 20240528 | 143500 | 1436701150 | 24700 | 24700 | 24700 | 24700 | 30 |
| 260 | 20240528 | 143400 | 1435960150 | 24700 | 24700 | 24700 | 24700 | 414 |
| 261 | 20240528 | 143300 | 1425734350 | 24750 | 24750 | 24750 | 24750 | 6 |
| 262 | 20240528 | 143200 | 1425585850 | 24700 | 24700 | 24700 | 24700 | 106 |
| 263 | 20240528 | 143100 | 1422967650 | 24750 | 24750 | 24750 | 24750 | 82 |
| 264 | 20240528 | 143000 | 1420938150 | 24800 | 24800 | 24800 | 24800 | 21 |
| 265 | 20240528 | 142900 | 1420417350 | 24700 | 24750 | 24750 | 24700 | 108 |
| 266 | 20240528 | 142800 | 1417744800 | 24700 | 24700 | 24700 | 24700 | 20 |
| 267 | 20240528 | 142700 | 1417250800 | 24750 | 24700 | 24750 | 24700 | 67 |
| 268 | 20240528 | 142600 | 1415593050 | 24750 | 24700 | 24750 | 24700 | 12 |
| 269 | 20240528 | 142500 | 1415296100 | 24750 | 24750 | 24750 | 24750 | 19 |
| 270 | 20240528 | 142400 | 1414825850 | 24800 | 24800 | 24800 | 24800 | 28 |
| 271 | 20240528 | 142300 | 1414131450 | 24800 | 24800 | 24850 | 24750 | 138 |
| 272 | 20240528 | 142200 | 1410713950 | 24800 | 24750 | 24800 | 24750 | 30 |
| 273 | 20240528 | 142100 | 1409971100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 274 | 20240528 | 142000 | 1409971100 | 24850 | 24850 | 24850 | 24850 | 1 |
| 275 | 20240528 | 141900 | 1409946250 | 24700 | 24700 | 24700 | 24700 | 1 |
| 276 | 20240528 | 141800 | 1409921550 | 24850 | 24850 | 24850 | 24850 | 1 |
| 277 | 20240528 | 141700 | 1409896700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 278 | 20240528 | 141600 | 1409896700 | 24850 | 24850 | 24850 | 24850 | 1 |
| 279 | 20240528 | 141500 | 1409871850 | 24850 | 24700 | 24850 | 24700 | 69 |
| 280 | 20240528 | 141400 | 1408166950 | 24700 | 24700 | 24700 | 24700 | 253 |
| 281 | 20240528 | 141300 | 1401917850 | 24700 | 24700 | 24700 | 24700 | 55 |
| 282 | 20240528 | 141200 | 1400559350 | 24700 | 24700 | 24700 | 24700 | 11 |
| 283 | 20240528 | 141100 | 1400287650 | 24700 | 24700 | 24700 | 24700 | 0 |
| 284 | 20240528 | 141000 | 1400287650 | 24700 | 24700 | 24700 | 24700 | 0 |
| 285 | 20240528 | 140900 | 1400287650 | 24700 | 24700 | 24700 | 24700 | 350 |
| 286 | 20240528 | 140800 | 1391642650 | 24700 | 24700 | 24700 | 24700 | 127 |
| 287 | 20240528 | 140700 | 1388505750 | 24700 | 24750 | 24750 | 24700 | 50 |
| 288 | 20240528 | 140600 | 1387268600 | 24750 | 24750 | 24750 | 24750 | 10 |
| 289 | 20240528 | 140500 | 1387021100 | 24800 | 24800 | 24800 | 24750 | 37 |
| 290 | 20240528 | 140400 | 1386104250 | 24800 | 24850 | 24850 | 24800 | 229 |
| 291 | 20240528 | 140300 | 1380420050 | 24850 | 24850 | 24850 | 24850 | 148 |
| 292 | 20240528 | 140200 | 1376742250 | 24900 | 24900 | 24900 | 24900 | 40 |
| 293 | 20240528 | 140100 | 1375746250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 294 | 20240528 | 140000 | 1375746250 | 24900 | 24900 | 24900 | 24900 | 86 |
| 295 | 20240528 | 135900 | 1373604850 | 24850 | 24850 | 24850 | 24850 | 50 |
| 296 | 20240528 | 135800 | 1372362350 | 24900 | 24850 | 24900 | 24850 | 101 |
| 297 | 20240528 | 135700 | 1369852450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 298 | 20240528 | 135600 | 1369852450 | 24850 | 24850 | 24850 | 24850 | 100 |
| 299 | 20240528 | 135500 | 1367367450 | 24850 | 24850 | 24850 | 24850 | 408 |
| 300 | 20240528 | 135400 | 1357228650 | 24900 | 24900 | 24900 | 24900 | 30 |
| 301 | 20240528 | 135300 | 1356481650 | 24900 | 24900 | 24900 | 24900 | 30 |
| 302 | 20240528 | 135200 | 1355734650 | 24900 | 24850 | 24900 | 24850 | 442 |
| 303 | 20240528 | 135100 | 1344750900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 304 | 20240528 | 135000 | 1344750900 | 24800 | 24800 | 24800 | 24800 | 1 |
| 305 | 20240528 | 134900 | 1344726100 | 24800 | 24800 | 24800 | 24800 | 77 |
| 306 | 20240528 | 134800 | 1342816500 | 24750 | 24750 | 24750 | 24750 | 17 |
| 307 | 20240528 | 134700 | 1342395750 | 24800 | 24800 | 24800 | 24800 | 1 |
| 308 | 20240528 | 134600 | 1342370950 | 24750 | 24800 | 24850 | 24750 | 235 |
| 309 | 20240528 | 134500 | 1336542950 | 24800 | 24750 | 24850 | 24750 | 75 |
| 310 | 20240528 | 134400 | 1334682950 | 24750 | 24750 | 24750 | 24750 | 1 |
| 311 | 20240528 | 134300 | 1334658200 | 24900 | 24750 | 24900 | 24750 | 417 |
| 312 | 20240528 | 134200 | 1324307350 | 24750 | 24800 | 24800 | 24750 | 27 |
| 313 | 20240528 | 134100 | 1323638800 | 24800 | 24800 | 24800 | 24800 | 14 |
| 314 | 20240528 | 134000 | 1323291600 | 24800 | 24750 | 24800 | 24750 | 296 |
| 315 | 20240528 | 133900 | 1315950850 | 24800 | 24800 | 24800 | 24800 | 5 |
| 316 | 20240528 | 133800 | 1315826850 | 24750 | 24750 | 24750 | 24750 | 8 |
| 317 | 20240528 | 133700 | 1315628850 | 24750 | 24750 | 24750 | 24750 | 15 |
| 318 | 20240528 | 133600 | 1315257600 | 24750 | 24750 | 24750 | 24750 | 223 |
| 319 | 20240528 | 133500 | 1309738350 | 24800 | 24800 | 24800 | 24800 | 10 |
| 320 | 20240528 | 133400 | 1309490350 | 24850 | 24800 | 24850 | 24800 | 26 |
| 321 | 20240528 | 133300 | 1308845200 | 24850 | 24850 | 24850 | 24850 | 42 |
| 322 | 20240528 | 133200 | 1307801500 | 24850 | 24800 | 24850 | 24800 | 32 |
| 323 | 20240528 | 133100 | 1307006750 | 24750 | 24700 | 24800 | 24700 | 312 |
| 324 | 20240528 | 133000 | 1299280750 | 24750 | 24700 | 24750 | 24700 | 16 |
| 325 | 20240528 | 132900 | 1298885200 | 24750 | 24700 | 24750 | 24700 | 6 |
| 326 | 20240528 | 132800 | 1298736750 | 24700 | 24700 | 24700 | 24700 | 51 |
| 327 | 20240528 | 132700 | 1297477050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 328 | 20240528 | 132600 | 1297477050 | 24800 | 24750 | 24800 | 24750 | 2 |
| 329 | 20240528 | 132500 | 1297427500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 330 | 20240528 | 132400 | 1297427500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 331 | 20240528 | 132300 | 1297427500 | 24700 | 24700 | 24700 | 24700 | 20 |
| 332 | 20240528 | 132200 | 1296933500 | 24750 | 24700 | 24750 | 24700 | 17 |
| 333 | 20240528 | 132100 | 1296513550 | 24700 | 24700 | 24700 | 24650 | 3 |
| 334 | 20240528 | 132000 | 1296439500 | 24650 | 24650 | 24650 | 24650 | 135 |
| 335 | 20240528 | 131900 | 1293111750 | 24700 | 24700 | 24700 | 24700 | 100 |
| 336 | 20240528 | 131800 | 1290641750 | 24700 | 24750 | 24750 | 24700 | 26 |
| 337 | 20240528 | 131700 | 1289998950 | 24750 | 24700 | 24750 | 24700 | 86 |
| 338 | 20240528 | 131600 | 1287872700 | 24650 | 24650 | 24650 | 24650 | 17 |
| 339 | 20240528 | 131500 | 1287453650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 340 | 20240528 | 131400 | 1287453650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 341 | 20240528 | 131300 | 1287453650 | 24650 | 24650 | 24650 | 24650 | 145 |
| 342 | 20240528 | 131200 | 1283879400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 343 | 20240528 | 131100 | 1283879400 | 24700 | 24700 | 24700 | 24700 | 1 |
| 344 | 20240528 | 131000 | 1283854700 | 24700 | 24700 | 24700 | 24700 | 2 |
| 345 | 20240528 | 130900 | 1283805300 | 24700 | 24650 | 24700 | 24650 | 98 |
| 346 | 20240528 | 130800 | 1281389400 | 24650 | 24600 | 24650 | 24600 | 122 |
| 347 | 20240528 | 130700 | 1278388000 | 24650 | 24650 | 24650 | 24650 | 0 |
| 348 | 20240528 | 130600 | 1278388000 | 24650 | 24650 | 24650 | 24650 | 176 |
| 349 | 20240528 | 130500 | 1274049600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 350 | 20240528 | 130400 | 1274049600 | 24650 | 24650 | 24650 | 24650 | 2 |
| 351 | 20240528 | 130300 | 1274000300 | 24650 | 24650 | 24650 | 24650 | 1 |
| 352 | 20240528 | 130200 | 1273975650 | 24600 | 24600 | 24600 | 24600 | 17 |
| 353 | 20240528 | 130100 | 1273557450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 354 | 20240528 | 130000 | 1273557450 | 24550 | 24550 | 24550 | 24550 | 12 |
| 355 | 20240528 | 125900 | 1273262850 | 24550 | 24550 | 24550 | 24550 | 207 |
| 356 | 20240528 | 125800 | 1268181000 | 24600 | 24600 | 24600 | 24600 | 4 |
| 357 | 20240528 | 125700 | 1268082600 | 24600 | 24600 | 24600 | 24600 | 13 |
| 358 | 20240528 | 125600 | 1267762800 | 24600 | 24550 | 24600 | 24550 | 38 |
| 359 | 20240528 | 125500 | 1266829600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 360 | 20240528 | 125400 | 1266829600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 361 | 20240528 | 125300 | 1266829600 | 24500 | 24550 | 24550 | 24500 | 71 |
| 362 | 20240528 | 125200 | 1265086850 | 24650 | 24550 | 24650 | 24550 | 147 |
| 363 | 20240528 | 125100 | 1261477500 | 24550 | 24600 | 24600 | 24550 | 88 |
| 364 | 20240528 | 125000 | 1259313350 | 24600 | 24600 | 24600 | 24600 | 0 |
| 365 | 20240528 | 124900 | 1259313350 | 24600 | 24600 | 24600 | 24600 | 18 |
| 366 | 20240528 | 124800 | 1258870550 | 24500 | 24500 | 24550 | 24450 | 307 |
| 367 | 20240528 | 124700 | 1251351600 | 24500 | 24550 | 24600 | 24500 | 161 |
| 368 | 20240528 | 124600 | 1247406500 | 24550 | 24550 | 24550 | 24550 | 10 |
| 369 | 20240528 | 124500 | 1247161000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 370 | 20240528 | 124400 | 1247161000 | 24500 | 24500 | 24500 | 24500 | 80 |
| 371 | 20240528 | 124300 | 1245201000 | 24500 | 24600 | 24600 | 24500 | 201 |
| 372 | 20240528 | 124200 | 1240272900 | 24600 | 24500 | 24600 | 24500 | 130 |
| 373 | 20240528 | 124100 | 1237077150 | 24500 | 24500 | 24500 | 24500 | 182 |
| 374 | 20240528 | 124000 | 1232618150 | 24550 | 24550 | 24550 | 24500 | 601 |
| 375 | 20240528 | 123900 | 1217889900 | 24550 | 24550 | 24550 | 24550 | 218 |
| 376 | 20240528 | 123800 | 1212538000 | 24550 | 24550 | 24550 | 24500 | 538 |
| 377 | 20240528 | 123700 | 1199350250 | 24550 | 24550 | 24550 | 24550 | 396 |
| 378 | 20240528 | 123600 | 1189628450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 379 | 20240528 | 123500 | 1189628450 | 24600 | 24600 | 24600 | 24600 | 55 |
| 380 | 20240528 | 123400 | 1188275450 | 24650 | 24650 | 24650 | 24650 | 8 |
| 381 | 20240528 | 123300 | 1188078250 | 24650 | 24600 | 24650 | 24550 | 263 |
| 382 | 20240528 | 123200 | 1181609500 | 24600 | 24600 | 24600 | 24600 | 67 |
| 383 | 20240528 | 123100 | 1179961300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 384 | 20240528 | 123000 | 1179961300 | 24650 | 24650 | 24650 | 24600 | 23 |
| 385 | 20240528 | 122900 | 1179394450 | 24700 | 24700 | 24700 | 24700 | 33 |
| 386 | 20240528 | 122800 | 1178579350 | 24600 | 24650 | 24650 | 24600 | 46 |
| 387 | 20240528 | 122700 | 1177445750 | 24700 | 24750 | 24750 | 24700 | 3 |
| 388 | 20240528 | 122600 | 1177371600 | 24600 | 24700 | 24750 | 24600 | 224 |
| 389 | 20240528 | 122500 | 1171842950 | 24700 | 24650 | 24700 | 24650 | 121 |
| 390 | 20240528 | 122400 | 1168860000 | 24650 | 24650 | 24650 | 24650 | 0 |
| 391 | 20240528 | 122300 | 1168860000 | 24650 | 24650 | 24650 | 24650 | 0 |
| 392 | 20240528 | 122200 | 1168860000 | 24650 | 24650 | 24700 | 24650 | 402 |
| 393 | 20240528 | 122100 | 1158950650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 394 | 20240528 | 122000 | 1158950650 | 24650 | 24600 | 24650 | 24600 | 96 |
| 395 | 20240528 | 121900 | 1156585050 | 24550 | 24550 | 24550 | 24550 | 20 |
| 396 | 20240528 | 121800 | 1156094050 | 24500 | 24550 | 24550 | 24500 | 460 |
| 397 | 20240528 | 121700 | 1144801100 | 24550 | 24650 | 24650 | 24550 | 1007 |
| 398 | 20240528 | 121600 | 1120075650 | 24600 | 24650 | 24650 | 24600 | 189 |
| 399 | 20240528 | 121500 | 1115421000 | 24700 | 24700 | 24700 | 24700 | 102 |
| 400 | 20240528 | 121400 | 1112901600 | 24700 | 24650 | 24700 | 24650 | 189 |
| 401 | 20240528 | 121300 | 1108238250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 402 | 20240528 | 121200 | 1108238250 | 24650 | 24650 | 24650 | 24650 | 15 |
| 403 | 20240528 | 121100 | 1107868500 | 24650 | 24550 | 24700 | 24550 | 421 |
| 404 | 20240528 | 121000 | 1097516150 | 24600 | 24550 | 24600 | 24500 | 7 |
| 405 | 20240528 | 120900 | 1097344400 | 24550 | 24550 | 24550 | 24550 | 321 |
| 406 | 20240528 | 120800 | 1089463850 | 24550 | 24600 | 24600 | 24550 | 20 |
| 407 | 20240528 | 120700 | 1088972600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 408 | 20240528 | 120600 | 1088972600 | 24550 | 24600 | 24600 | 24550 | 50 |
| 409 | 20240528 | 120500 | 1087745000 | 24550 | 24600 | 24600 | 24550 | 21 |
| 410 | 20240528 | 120400 | 1087228450 | 24500 | 24650 | 24650 | 24500 | 696 |
| 411 | 20240528 | 120300 | 1070125850 | 24600 | 24650 | 24650 | 24600 | 143 |
| 412 | 20240528 | 120200 | 1066603150 | 24650 | 24650 | 24650 | 24650 | 0 |
| 413 | 20240528 | 120100 | 1066603150 | 24650 | 24650 | 24650 | 24650 | 115 |
| 414 | 20240528 | 120000 | 1063768400 | 24700 | 24650 | 24700 | 24650 | 121 |
| 415 | 20240528 | 115900 | 1060780200 | 24650 | 24600 | 24650 | 24600 | 60 |
| 416 | 20240528 | 115800 | 1059304150 | 24600 | 24600 | 24600 | 24600 | 228 |
| 417 | 20240528 | 115700 | 1053695350 | 24650 | 24600 | 24650 | 24600 | 56 |
| 418 | 20240528 | 115600 | 1052317700 | 24650 | 24600 | 24650 | 24600 | 62 |
| 419 | 20240528 | 115500 | 1050790900 | 24700 | 24700 | 24700 | 24700 | 20 |
| 420 | 20240528 | 115400 | 1050296900 | 24700 | 24750 | 24750 | 24700 | 3 |
| 421 | 20240528 | 115300 | 1050222700 | 24500 | 24650 | 24650 | 24450 | 1670 |
| 422 | 20240528 | 115200 | 1009230550 | 24700 | 24700 | 24750 | 24650 | 2112 |
| 423 | 20240528 | 115100 | 957115950 | 24700 | 24750 | 24750 | 24700 | 322 |
| 424 | 20240528 | 115000 | 949148100 | 24750 | 24750 | 24750 | 24750 | 50 |
| 425 | 20240528 | 114900 | 947910600 | 24750 | 24800 | 24800 | 24750 | 37 |
| 426 | 20240528 | 114800 | 946993550 | 24750 | 24750 | 24850 | 24750 | 480 |
| 427 | 20240528 | 114700 | 935110850 | 24750 | 24750 | 24750 | 24750 | 180 |
| 428 | 20240528 | 114600 | 930655850 | 24800 | 24850 | 24850 | 24800 | 155 |
| 429 | 20240528 | 114500 | 926811400 | 24850 | 24800 | 24850 | 24800 | 204 |
| 430 | 20240528 | 114400 | 921752000 | 24800 | 24850 | 24850 | 24800 | 191 |
| 431 | 20240528 | 114300 | 917014500 | 24850 | 24850 | 24850 | 24850 | 13 |
| 432 | 20240528 | 114200 | 916691450 | 24850 | 24900 | 24900 | 24850 | 331 |
| 433 | 20240528 | 114100 | 908465750 | 24900 | 24900 | 24900 | 24900 | 20 |
| 434 | 20240528 | 114000 | 907967750 | 24900 | 24900 | 24900 | 24900 | 93 |
| 435 | 20240528 | 113900 | 905652050 | 24900 | 24900 | 24900 | 24900 | 6 |
| 436 | 20240528 | 113800 | 905502650 | 24900 | 24900 | 24900 | 24900 | 30 |
| 437 | 20240528 | 113700 | 904755650 | 24900 | 24900 | 24900 | 24900 | 103 |
| 438 | 20240528 | 113600 | 902190950 | 24950 | 24950 | 24950 | 24950 | 2 |
| 439 | 20240528 | 113500 | 902141050 | 24950 | 24950 | 24950 | 24900 | 537 |
| 440 | 20240528 | 113400 | 888748050 | 24950 | 24950 | 24950 | 24950 | 90 |
| 441 | 20240528 | 113300 | 886502550 | 25100 | 25100 | 25100 | 25100 | 1 |
| 442 | 20240528 | 113200 | 886477450 | 24950 | 25000 | 25000 | 24950 | 18 |
| 443 | 20240528 | 113100 | 886028100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 444 | 20240528 | 113000 | 886028100 | 25000 | 25000 | 25000 | 25000 | 527 |
| 445 | 20240528 | 112900 | 872853100 | 25100 | 25100 | 25100 | 25100 | 41 |
| 446 | 20240528 | 112800 | 871824000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 447 | 20240528 | 112700 | 871824000 | 25100 | 25050 | 25100 | 25050 | 7 |
| 448 | 20240528 | 112600 | 871648350 | 25050 | 25050 | 25050 | 25050 | 1 |
| 449 | 20240528 | 112500 | 871623300 | 25000 | 25000 | 25000 | 25000 | 94 |
| 450 | 20240528 | 112400 | 869273300 | 25000 | 25000 | 25000 | 25000 | 141 |
| 451 | 20240528 | 112300 | 865748300 | 25050 | 25050 | 25050 | 25050 | 106 |
| 452 | 20240528 | 112200 | 863093000 | 25050 | 25050 | 25100 | 25050 | 42 |
| 453 | 20240528 | 112100 | 862040800 | 25100 | 25100 | 25100 | 25100 | 200 |
| 454 | 20240528 | 112000 | 857020800 | 25100 | 25150 | 25150 | 25100 | 71 |
| 455 | 20240528 | 111900 | 855236200 | 25150 | 25150 | 25200 | 25150 | 40 |
| 456 | 20240528 | 111800 | 854230100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 457 | 20240528 | 111700 | 854230100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 458 | 20240528 | 111600 | 854230100 | 25200 | 25000 | 25200 | 25000 | 8 |
| 459 | 20240528 | 111500 | 854029650 | 25000 | 25100 | 25100 | 25000 | 671 |
| 460 | 20240528 | 111400 | 837242900 | 25100 | 25150 | 25150 | 25100 | 874 |
| 461 | 20240528 | 111300 | 815305150 | 25100 | 25150 | 25200 | 25100 | 152 |
| 462 | 20240528 | 111200 | 811481850 | 25200 | 25200 | 25200 | 25200 | 5 |
| 463 | 20240528 | 111100 | 811355850 | 25150 | 25150 | 25150 | 25150 | 449 |
| 464 | 20240528 | 111000 | 800063500 | 25150 | 25150 | 25150 | 25150 | 204 |
| 465 | 20240528 | 110900 | 794932900 | 25200 | 25150 | 25250 | 25150 | 33 |
| 466 | 20240528 | 110800 | 794101250 | 25200 | 25200 | 25200 | 25200 | 18 |
| 467 | 20240528 | 110700 | 793647650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 468 | 20240528 | 110600 | 793647650 | 25250 | 25250 | 25250 | 25250 | 1 |
| 469 | 20240528 | 110500 | 793622400 | 25250 | 25150 | 25250 | 25150 | 7 |
| 470 | 20240528 | 110400 | 793446050 | 25200 | 25200 | 25200 | 25200 | 145 |
| 471 | 20240528 | 110300 | 789792050 | 25200 | 25150 | 25200 | 25100 | 95 |
| 472 | 20240528 | 110200 | 787403750 | 25200 | 25100 | 25200 | 25100 | 46 |
| 473 | 20240528 | 110100 | 786248750 | 25100 | 25100 | 25100 | 25100 | 171 |
| 474 | 20240528 | 110000 | 781956650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 475 | 20240528 | 105900 | 781956650 | 25150 | 25150 | 25150 | 25150 | 6 |
| 476 | 20240528 | 105800 | 781805750 | 25200 | 25200 | 25200 | 25200 | 101 |
| 477 | 20240528 | 105700 | 779260550 | 25200 | 25200 | 25200 | 25200 | 18 |
| 478 | 20240528 | 105600 | 778806950 | 25200 | 25200 | 25200 | 25100 | 4 |
| 479 | 20240528 | 105500 | 778706350 | 25100 | 25200 | 25250 | 25100 | 203 |
| 480 | 20240528 | 105400 | 773592400 | 25200 | 25200 | 25200 | 25200 | 32 |
| 481 | 20240528 | 105300 | 772786000 | 25200 | 25100 | 25200 | 25100 | 16 |
| 482 | 20240528 | 105200 | 772383800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 483 | 20240528 | 105100 | 772383800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 484 | 20240528 | 105000 | 772383800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 485 | 20240528 | 104900 | 772383800 | 25150 | 25150 | 25150 | 25150 | 119 |
| 486 | 20240528 | 104800 | 769390950 | 25150 | 25150 | 25150 | 25150 | 0 |
| 487 | 20240528 | 104700 | 769390950 | 25150 | 25150 | 25150 | 25150 | 0 |
| 488 | 20240528 | 104600 | 769390950 | 25150 | 25150 | 25150 | 25150 | 1 |
| 489 | 20240528 | 104500 | 769365800 | 25050 | 25050 | 25050 | 25050 | 0 |
| 490 | 20240528 | 104400 | 769365800 | 25050 | 25050 | 25050 | 25000 | 236 |
| 491 | 20240528 | 104300 | 763454200 | 25100 | 25050 | 25100 | 25000 | 325 |
| 492 | 20240528 | 104200 | 755317200 | 25050 | 25100 | 25100 | 25050 | 226 |
| 493 | 20240528 | 104100 | 749653900 | 25100 | 25100 | 25100 | 25100 | 52 |
| 494 | 20240528 | 104000 | 748348700 | 25150 | 25150 | 25150 | 25150 | 40 |
| 495 | 20240528 | 103900 | 747342700 | 25150 | 25150 | 25150 | 25150 | 1 |
| 496 | 20240528 | 103800 | 747317550 | 25150 | 25100 | 25150 | 25100 | 498 |
| 497 | 20240528 | 103700 | 734817700 | 25150 | 25150 | 25150 | 25150 | 0 |
| 498 | 20240528 | 103600 | 734817700 | 25150 | 25150 | 25150 | 25150 | 330 |
| 499 | 20240528 | 103500 | 726518200 | 25150 | 25250 | 25250 | 25150 | 110 |
| 500 | 20240528 | 103400 | 723747500 | 25250 | 25250 | 25250 | 25250 | 1 |
| 501 | 20240528 | 103300 | 723722250 | 25250 | 25250 | 25250 | 25250 | 113 |
| 502 | 20240528 | 103200 | 720869000 | 25200 | 25200 | 25200 | 25200 | 143 |
| 503 | 20240528 | 103100 | 717265400 | 25250 | 25250 | 25300 | 25250 | 216 |
| 504 | 20240528 | 103000 | 711804050 | 25250 | 25250 | 25300 | 25250 | 81 |
| 505 | 20240528 | 102900 | 709758750 | 25250 | 25200 | 25250 | 25200 | 6 |
| 506 | 20240528 | 102800 | 709607500 | 25150 | 25250 | 25250 | 25150 | 306 |
| 507 | 20240528 | 102700 | 701891150 | 25300 | 25250 | 25300 | 25250 | 142 |
| 508 | 20240528 | 102600 | 698304100 | 25250 | 25300 | 25350 | 25250 | 587 |
| 509 | 20240528 | 102500 | 683449450 | 25300 | 25300 | 25300 | 25250 | 325 |
| 510 | 20240528 | 102400 | 675228950 | 25250 | 25200 | 25250 | 25200 | 416 |
| 511 | 20240528 | 102300 | 664737850 | 25150 | 25150 | 25150 | 25150 | 410 |
| 512 | 20240528 | 102200 | 654426350 | 25200 | 25150 | 25200 | 25100 | 148 |
| 513 | 20240528 | 102100 | 650708200 | 25150 | 25150 | 25150 | 25150 | 107 |
| 514 | 20240528 | 102000 | 648017150 | 25150 | 25150 | 25150 | 25150 | 6 |
| 515 | 20240528 | 101900 | 647866250 | 25100 | 25100 | 25100 | 25100 | 306 |
| 516 | 20240528 | 101800 | 640185650 | 25100 | 25100 | 25100 | 25100 | 0 |
| 517 | 20240528 | 101700 | 640185650 | 25100 | 25100 | 25150 | 25100 | 145 |
| 518 | 20240528 | 101600 | 636546100 | 25150 | 25100 | 25150 | 25100 | 61 |
| 519 | 20240528 | 101500 | 635014350 | 25100 | 25150 | 25150 | 25100 | 352 |
| 520 | 20240528 | 101400 | 626166550 | 25150 | 25150 | 25150 | 25150 | 103 |
| 521 | 20240528 | 101300 | 623576100 | 25150 | 25150 | 25150 | 25100 | 285 |
| 522 | 20240528 | 101200 | 616416250 | 25100 | 25050 | 25100 | 25050 | 348 |
| 523 | 20240528 | 101100 | 607686550 | 25050 | 25000 | 25050 | 25000 | 77 |
| 524 | 20240528 | 101000 | 605760050 | 25000 | 24950 | 25000 | 24950 | 12 |
| 525 | 20240528 | 100900 | 605460350 | 25000 | 25000 | 25000 | 25000 | 73 |
| 526 | 20240528 | 100800 | 603635350 | 25000 | 25000 | 25000 | 25000 | 4 |
| 527 | 20240528 | 100700 | 603535350 | 25000 | 24950 | 25000 | 24950 | 86 |
| 528 | 20240528 | 100600 | 601386500 | 25000 | 25000 | 25000 | 25000 | 5 |
| 529 | 20240528 | 100500 | 601261500 | 25000 | 25000 | 25000 | 25000 | 31 |
| 530 | 20240528 | 100400 | 600486500 | 24950 | 24900 | 25000 | 24900 | 16 |
| 531 | 20240528 | 100300 | 600087450 | 24900 | 24950 | 25000 | 24900 | 213 |
| 532 | 20240528 | 100200 | 594778600 | 24950 | 24950 | 24950 | 24900 | 114 |
| 533 | 20240528 | 100100 | 591935300 | 24950 | 24900 | 24950 | 24900 | 10 |
| 534 | 20240528 | 100000 | 591686200 | 24900 | 24900 | 24950 | 24900 | 160 |
| 535 | 20240528 | 095900 | 587695400 | 24850 | 24850 | 24900 | 24850 | 115 |
| 536 | 20240528 | 095800 | 584837600 | 24850 | 24900 | 24900 | 24850 | 137 |
| 537 | 20240528 | 095700 | 581432550 | 24900 | 24900 | 24900 | 24850 | 18 |
| 538 | 20240528 | 095600 | 580984650 | 24850 | 24850 | 24850 | 24850 | 26 |
| 539 | 20240528 | 095500 | 580338550 | 24850 | 24950 | 24950 | 24850 | 438 |
| 540 | 20240528 | 095400 | 569446350 | 24950 | 24950 | 24950 | 24950 | 98 |
| 541 | 20240528 | 095300 | 567001250 | 24950 | 24950 | 24950 | 24950 | 0 |
| 542 | 20240528 | 095200 | 567001250 | 24950 | 24900 | 24950 | 24900 | 228 |
| 543 | 20240528 | 095100 | 561321550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 544 | 20240528 | 095000 | 561321550 | 24900 | 24900 | 24900 | 24900 | 42 |
| 545 | 20240528 | 094900 | 560275750 | 24900 | 24900 | 24900 | 24900 | 204 |
| 546 | 20240528 | 094800 | 555196150 | 24900 | 24950 | 24950 | 24900 | 41 |
| 547 | 20240528 | 094700 | 554175200 | 24950 | 24950 | 24950 | 24950 | 39 |
| 548 | 20240528 | 094600 | 553202150 | 25000 | 25050 | 25050 | 25000 | 25 |
| 549 | 20240528 | 094500 | 552577100 | 25050 | 25050 | 25050 | 25050 | 8 |
| 550 | 20240528 | 094400 | 552376700 | 25100 | 25100 | 25150 | 25050 | 1076 |
| 551 | 20240528 | 094300 | 525360750 | 25100 | 24800 | 25100 | 24700 | 2139 |
| 552 | 20240528 | 094200 | 471991150 | 24700 | 24700 | 24700 | 24700 | 129 |
| 553 | 20240528 | 094100 | 468804850 | 24700 | 24700 | 24700 | 24700 | 15 |
| 554 | 20240528 | 094000 | 468434350 | 24700 | 24700 | 24700 | 24700 | 359 |
| 555 | 20240528 | 093900 | 459567050 | 24700 | 24700 | 24700 | 24700 | 16 |
| 556 | 20240528 | 093800 | 459171850 | 24650 | 24750 | 24750 | 24650 | 815 |
| 557 | 20240528 | 093700 | 439035000 | 24850 | 24850 | 24850 | 24850 | 2 |
| 558 | 20240528 | 093600 | 438985300 | 24850 | 24800 | 24850 | 24700 | 9 |
| 559 | 20240528 | 093500 | 438762250 | 24700 | 24700 | 24750 | 24700 | 192 |
| 560 | 20240528 | 093400 | 434019750 | 24700 | 24850 | 24850 | 24700 | 1122 |
| 561 | 20240528 | 093300 | 406231400 | 24850 | 24850 | 24850 | 24850 | 313 |
| 562 | 20240528 | 093200 | 398453350 | 24850 | 24900 | 24950 | 24850 | 327 |
| 563 | 20240528 | 093100 | 390317250 | 24950 | 25000 | 25000 | 24850 | 133 |
| 564 | 20240528 | 093000 | 386994100 | 25000 | 24900 | 25000 | 24850 | 188 |
| 565 | 20240528 | 092900 | 382313450 | 24900 | 25000 | 25000 | 24900 | 126 |
| 566 | 20240528 | 092800 | 379173250 | 24900 | 24950 | 25000 | 24900 | 144 |
| 567 | 20240528 | 092700 | 375580300 | 25000 | 24950 | 25000 | 24950 | 26 |
| 568 | 20240528 | 092600 | 374930900 | 25000 | 25000 | 25000 | 25000 | 53 |
| 569 | 20240528 | 092500 | 373605900 | 25000 | 24950 | 25000 | 24950 | 16 |
| 570 | 20240528 | 092400 | 373206650 | 24950 | 24900 | 24950 | 24900 | 63 |
| 571 | 20240528 | 092300 | 371637600 | 24900 | 24850 | 24950 | 24850 | 100 |
| 572 | 20240528 | 092200 | 369151100 | 24850 | 24850 | 24850 | 24850 | 75 |
| 573 | 20240528 | 092100 | 367287350 | 24850 | 24950 | 24950 | 24850 | 493 |
| 574 | 20240528 | 092000 | 355019050 | 24950 | 25050 | 25050 | 24850 | 825 |
| 575 | 20240528 | 091900 | 334463650 | 25000 | 25100 | 25100 | 25000 | 324 |
| 576 | 20240528 | 091800 | 326353450 | 25100 | 25200 | 25200 | 25050 | 547 |
| 577 | 20240528 | 091700 | 312619800 | 25150 | 25250 | 25300 | 25150 | 897 |
| 578 | 20240528 | 091600 | 290015850 | 25300 | 25100 | 25300 | 25100 | 515 |
| 579 | 20240528 | 091500 | 276995300 | 25100 | 25100 | 25250 | 25100 | 250 |
| 580 | 20240528 | 091400 | 270702650 | 25100 | 25100 | 25100 | 25050 | 172 |
| 581 | 20240528 | 091300 | 266388900 | 25050 | 24900 | 25100 | 24900 | 148 |
| 582 | 20240528 | 091200 | 262698600 | 24900 | 24900 | 24950 | 24900 | 93 |
| 583 | 20240528 | 091100 | 260382850 | 24900 | 24900 | 24900 | 24850 | 879 |
| 584 | 20240528 | 091000 | 238499400 | 24900 | 24950 | 24950 | 24900 | 1035 |
| 585 | 20240528 | 090900 | 212677350 | 24950 | 25000 | 25000 | 24950 | 308 |
| 586 | 20240528 | 090800 | 204985400 | 25000 | 25000 | 25050 | 25000 | 203 |
| 587 | 20240528 | 090700 | 199910250 | 25000 | 24950 | 25000 | 24950 | 133 |
| 588 | 20240528 | 090600 | 196589000 | 24950 | 25000 | 25050 | 24950 | 257 |
| 589 | 20240528 | 090500 | 190174600 | 25000 | 25050 | 25050 | 25000 | 219 |
| 590 | 20240528 | 090400 | 184698850 | 25000 | 25050 | 25050 | 24950 | 312 |
| 591 | 20240528 | 090300 | 176905200 | 25050 | 25100 | 25100 | 25050 | 143 |
| 592 | 20240528 | 090200 | 173320650 | 25050 | 25250 | 25400 | 25050 | 4222 |
| 593 | 20240528 | 090100 | 66575750 | 25300 | 25200 | 25300 | 25050 | 952 |
| 594 | 20240528 | 090000 | 42602250 | 25200 | 25050 | 25200 | 25000 | 1344 |