33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 191300 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 3391 |
| 3 | 20240521 | 191200 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 4 | 20240521 | 191100 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 5 | 20240521 | 191000 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 6 | 20240521 | 190900 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 7 | 20240521 | 190800 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 8 | 20240521 | 190700 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 9 | 20240521 | 190600 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 10 | 20240521 | 190500 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 11 | 20240521 | 190400 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 12 | 20240521 | 190300 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 13 | 20240521 | 190200 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 14 | 20240521 | 190100 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 15 | 20240521 | 190000 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 16 | 20240521 | 185900 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 17 | 20240521 | 185800 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 18 | 20240521 | 185700 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 19 | 20240521 | 185600 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 20 | 20240521 | 185500 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 21 | 20240521 | 185400 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 22 | 20240521 | 185300 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 23 | 20240521 | 185200 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 24 | 20240521 | 185100 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 25 | 20240521 | 185000 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 26 | 20240521 | 184900 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 27 | 20240521 | 184800 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 28 | 20240521 | 184700 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 29 | 20240521 | 184600 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 30 | 20240521 | 184500 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 31 | 20240521 | 184400 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 32 | 20240521 | 184300 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 3391 |
| 33 | 20240521 | 184200 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 34 | 20240521 | 184100 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 35 | 20240521 | 184000 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 36 | 20240521 | 183900 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 37 | 20240521 | 183800 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 38 | 20240521 | 183700 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 39 | 20240521 | 183600 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 40 | 20240521 | 183500 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 41 | 20240521 | 183400 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 42 | 20240521 | 183300 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 43 | 20240521 | 183200 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 44 | 20240521 | 183100 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 45 | 20240521 | 183000 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 46 | 20240521 | 182900 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 47 | 20240521 | 182800 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 48 | 20240521 | 182700 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 49 | 20240521 | 182600 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 50 | 20240521 | 182500 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 51 | 20240521 | 182400 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 52 | 20240521 | 182300 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 53 | 20240521 | 182200 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 54 | 20240521 | 182100 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 55 | 20240521 | 182000 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 56 | 20240521 | 181900 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 57 | 20240521 | 181800 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 58 | 20240521 | 181700 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 59 | 20240521 | 181600 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 60 | 20240521 | 181500 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 61 | 20240521 | 181400 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 62 | 20240521 | 181300 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 3391 |
| 63 | 20240521 | 181200 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 64 | 20240521 | 181100 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 65 | 20240521 | 181000 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 66 | 20240521 | 180900 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 67 | 20240521 | 180800 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 68 | 20240521 | 180700 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 69 | 20240521 | 180600 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 70 | 20240521 | 180500 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 71 | 20240521 | 180400 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 72 | 20240521 | 180300 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 73 | 20240521 | 180200 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 74 | 20240521 | 180100 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 75 | 20240521 | 180000 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 76 | 20240521 | 175900 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 77 | 20240521 | 175800 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 78 | 20240521 | 175700 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 79 | 20240521 | 175600 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 80 | 20240521 | 175500 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 81 | 20240521 | 175400 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 82 | 20240521 | 175300 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 83 | 20240521 | 175200 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 84 | 20240521 | 175100 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 85 | 20240521 | 175000 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 86 | 20240521 | 174900 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 87 | 20240521 | 174800 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 88 | 20240521 | 174700 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 89 | 20240521 | 174600 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 90 | 20240521 | 174500 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 91 | 20240521 | 174400 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 92 | 20240521 | 174300 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 3391 |
| 93 | 20240521 | 174200 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 94 | 20240521 | 174100 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 95 | 20240521 | 174000 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 96 | 20240521 | 173900 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 97 | 20240521 | 173800 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 98 | 20240521 | 173700 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 99 | 20240521 | 173600 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 100 | 20240521 | 173500 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 101 | 20240521 | 173400 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 102 | 20240521 | 173300 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 103 | 20240521 | 173200 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 104 | 20240521 | 173100 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 105 | 20240521 | 173000 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 106 | 20240521 | 172900 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 107 | 20240521 | 172800 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 108 | 20240521 | 172700 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 109 | 20240521 | 172600 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 110 | 20240521 | 172500 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 111 | 20240521 | 172400 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 112 | 20240521 | 172300 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 113 | 20240521 | 172200 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 114 | 20240521 | 172100 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 115 | 20240521 | 172000 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 116 | 20240521 | 171900 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 117 | 20240521 | 171800 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 118 | 20240521 | 171700 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 119 | 20240521 | 171600 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 120 | 20240521 | 171500 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 121 | 20240521 | 171400 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 122 | 20240521 | 171300 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 3391 |
| 123 | 20240521 | 171200 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 124 | 20240521 | 171100 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 125 | 20240521 | 171000 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 126 | 20240521 | 170900 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 127 | 20240521 | 170800 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 128 | 20240521 | 170700 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 129 | 20240521 | 170600 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 130 | 20240521 | 170500 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 131 | 20240521 | 170400 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 132 | 20240521 | 170300 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 133 | 20240521 | 170200 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 134 | 20240521 | 170100 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 135 | 20240521 | 170000 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 136 | 20240521 | 165900 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 137 | 20240521 | 165800 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 138 | 20240521 | 165700 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 139 | 20240521 | 165600 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 140 | 20240521 | 165500 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 141 | 20240521 | 165400 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 142 | 20240521 | 165300 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 143 | 20240521 | 165200 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 144 | 20240521 | 165100 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 145 | 20240521 | 165000 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 146 | 20240521 | 164900 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 147 | 20240521 | 164800 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 148 | 20240521 | 164700 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 149 | 20240521 | 164600 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 150 | 20240521 | 164500 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 151 | 20240521 | 164400 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 152 | 20240521 | 164300 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 3391 |
| 153 | 20240521 | 164200 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 154 | 20240521 | 164100 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 155 | 20240521 | 164000 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 156 | 20240521 | 163900 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 157 | 20240521 | 163800 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 158 | 20240521 | 163700 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 159 | 20240521 | 163600 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 160 | 20240521 | 163500 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 161 | 20240521 | 163400 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 162 | 20240521 | 163300 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 163 | 20240521 | 163200 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 164 | 20240521 | 163100 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 165 | 20240521 | 163000 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 166 | 20240521 | 162900 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 167 | 20240521 | 162800 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 168 | 20240521 | 162700 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 169 | 20240521 | 162600 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 170 | 20240521 | 162500 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 171 | 20240521 | 162400 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 172 | 20240521 | 162300 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 173 | 20240521 | 162200 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 174 | 20240521 | 162100 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 175 | 20240521 | 162000 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 176 | 20240521 | 161900 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 177 | 20240521 | 161800 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 178 | 20240521 | 161700 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 179 | 20240521 | 161600 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 180 | 20240521 | 161500 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 181 | 20240521 | 161400 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 182 | 20240521 | 161300 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 3391 |
| 183 | 20240521 | 161200 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 184 | 20240521 | 161100 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 185 | 20240521 | 161000 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 186 | 20240521 | 160900 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 187 | 20240521 | 160800 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 188 | 20240521 | 160700 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 189 | 20240521 | 160600 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 190 | 20240521 | 160500 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 191 | 20240521 | 160400 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 192 | 20240521 | 160300 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 193 | 20240521 | 160200 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 194 | 20240521 | 160100 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 195 | 20240521 | 160000 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 196 | 20240521 | 155900 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 197 | 20240521 | 155800 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 198 | 20240521 | 155700 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 199 | 20240521 | 155600 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 200 | 20240521 | 155500 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 201 | 20240521 | 155400 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 202 | 20240521 | 155300 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 203 | 20240521 | 155200 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 204 | 20240521 | 155100 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 205 | 20240521 | 155000 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 206 | 20240521 | 154900 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 207 | 20240521 | 154800 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 208 | 20240521 | 154700 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 209 | 20240521 | 154600 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 210 | 20240521 | 154500 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 211 | 20240521 | 154400 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 212 | 20240521 | 154300 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 3391 |
| 213 | 20240521 | 154200 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 214 | 20240521 | 154100 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 215 | 20240521 | 154000 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 216 | 20240521 | 153900 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 217 | 20240521 | 153800 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 218 | 20240521 | 153700 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 219 | 20240521 | 153600 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 220 | 20240521 | 153500 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 221 | 20240521 | 153400 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 222 | 20240521 | 153300 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 223 | 20240521 | 153200 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 224 | 20240521 | 153100 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 225 | 20240521 | 153000 | 6762111550 | 25250 | 25250 | 25250 | 25250 | 3391 |
| 226 | 20240521 | 152900 | 6676488800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 227 | 20240521 | 152800 | 6676488800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 228 | 20240521 | 152700 | 6676488800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 229 | 20240521 | 152600 | 6676488800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 230 | 20240521 | 152500 | 6676488800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 231 | 20240521 | 152400 | 6676488800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 232 | 20240521 | 152300 | 6676488800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 233 | 20240521 | 152200 | 6676488800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 234 | 20240521 | 152100 | 6676488800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 235 | 20240521 | 152000 | 6676488800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 236 | 20240521 | 151900 | 6676488800 | 25350 | 25200 | 25350 | 25100 | 1348 |
| 237 | 20240521 | 151800 | 6642426600 | 25200 | 25050 | 25200 | 25050 | 126 |
| 238 | 20240521 | 151700 | 6639262600 | 25050 | 25100 | 25150 | 25050 | 403 |
| 239 | 20240521 | 151600 | 6629145800 | 25100 | 25150 | 25150 | 25100 | 146 |
| 240 | 20240521 | 151500 | 6625478950 | 25200 | 25150 | 25200 | 25100 | 215 |
| 241 | 20240521 | 151400 | 6620076100 | 25150 | 25150 | 25150 | 25100 | 457 |
| 242 | 20240521 | 151300 | 6608597000 | 25100 | 25100 | 25150 | 25100 | 214 |
| 243 | 20240521 | 151200 | 6603225200 | 25100 | 25150 | 25200 | 25100 | 175 |
| 244 | 20240521 | 151100 | 6598830050 | 25100 | 25200 | 25200 | 25100 | 146 |
| 245 | 20240521 | 151000 | 6595162600 | 25200 | 25200 | 25200 | 25150 | 341 |
| 246 | 20240521 | 150900 | 6586584000 | 25250 | 25250 | 25250 | 25150 | 342 |
| 247 | 20240521 | 150800 | 6577959900 | 25200 | 25200 | 25250 | 25150 | 356 |
| 248 | 20240521 | 150700 | 6568983600 | 25150 | 25200 | 25200 | 25150 | 335 |
| 249 | 20240521 | 150600 | 6560547900 | 25250 | 25200 | 25250 | 25150 | 476 |
| 250 | 20240521 | 150500 | 6548557900 | 25200 | 25250 | 25250 | 25150 | 362 |
| 251 | 20240521 | 150400 | 6539428850 | 25250 | 25150 | 25250 | 25150 | 980 |
| 252 | 20240521 | 150300 | 6514755800 | 25150 | 25200 | 25250 | 25150 | 252 |
| 253 | 20240521 | 150200 | 6508407600 | 25250 | 25200 | 25250 | 25100 | 410 |
| 254 | 20240521 | 150100 | 6498090300 | 25200 | 25200 | 25200 | 25100 | 234 |
| 255 | 20240521 | 150000 | 6492200400 | 25200 | 25150 | 25200 | 25100 | 517 |
| 256 | 20240521 | 145900 | 6479189400 | 25150 | 25200 | 25200 | 25150 | 808 |
| 257 | 20240521 | 145800 | 6458854850 | 25200 | 25200 | 25250 | 25150 | 388 |
| 258 | 20240521 | 145700 | 6449080500 | 25250 | 25200 | 25250 | 25200 | 414 |
| 259 | 20240521 | 145600 | 6438643150 | 25150 | 25200 | 25300 | 25150 | 292 |
| 260 | 20240521 | 145500 | 6431278300 | 25150 | 25200 | 25300 | 25150 | 433 |
| 261 | 20240521 | 145400 | 6420360700 | 25150 | 25300 | 25300 | 25150 | 397 |
| 262 | 20240521 | 145300 | 6410335100 | 25300 | 25150 | 25300 | 25150 | 361 |
| 263 | 20240521 | 145200 | 6401228500 | 25150 | 25250 | 25250 | 25150 | 361 |
| 264 | 20240521 | 145100 | 6392133500 | 25250 | 25200 | 25250 | 25150 | 434 |
| 265 | 20240521 | 145000 | 6381194650 | 25300 | 25250 | 25300 | 25200 | 281 |
| 266 | 20240521 | 144900 | 6374094800 | 25250 | 25150 | 25250 | 25150 | 828 |
| 267 | 20240521 | 144800 | 6353211150 | 25200 | 25200 | 25250 | 25200 | 426 |
| 268 | 20240521 | 144700 | 6342461500 | 25200 | 25150 | 25250 | 25100 | 395 |
| 269 | 20240521 | 144600 | 6332520400 | 25250 | 25200 | 25250 | 25150 | 299 |
| 270 | 20240521 | 144500 | 6324981950 | 25100 | 25150 | 25250 | 25100 | 492 |
| 271 | 20240521 | 144400 | 6312588500 | 25250 | 25200 | 25250 | 25150 | 455 |
| 272 | 20240521 | 144300 | 6301128400 | 25100 | 25150 | 25200 | 25100 | 482 |
| 273 | 20240521 | 144200 | 6289001800 | 25100 | 25150 | 25200 | 25100 | 479 |
| 274 | 20240521 | 144100 | 6276941950 | 25150 | 25200 | 25250 | 25150 | 350 |
| 275 | 20240521 | 144000 | 6268122000 | 25200 | 25150 | 25250 | 25150 | 310 |
| 276 | 20240521 | 143900 | 6260312850 | 25250 | 25200 | 25250 | 25150 | 420 |
| 277 | 20240521 | 143800 | 6249724100 | 25250 | 25200 | 25250 | 25100 | 861 |
| 278 | 20240521 | 143700 | 6228016750 | 25250 | 25150 | 25250 | 25100 | 399 |
| 279 | 20240521 | 143600 | 6217968700 | 25200 | 25150 | 25250 | 25100 | 367 |
| 280 | 20240521 | 143500 | 6208737350 | 25200 | 25200 | 25250 | 25150 | 344 |
| 281 | 20240521 | 143400 | 6200070600 | 25200 | 25200 | 25250 | 25100 | 357 |
| 282 | 20240521 | 143300 | 6191092600 | 25200 | 25200 | 25250 | 25150 | 334 |
| 283 | 20240521 | 143200 | 6182679300 | 25100 | 25150 | 25250 | 25100 | 394 |
| 284 | 20240521 | 143100 | 6172766700 | 25150 | 25150 | 25200 | 25100 | 1067 |
| 285 | 20240521 | 143000 | 6145967450 | 25150 | 25150 | 25250 | 25150 | 393 |
| 286 | 20240521 | 142900 | 6136060250 | 25150 | 25200 | 25250 | 25100 | 1550 |
| 287 | 20240521 | 142800 | 6097107200 | 25200 | 25150 | 25250 | 25150 | 494 |
| 288 | 20240521 | 142700 | 6084665350 | 25200 | 25150 | 25300 | 25150 | 350 |
| 289 | 20240521 | 142600 | 6075843950 | 25250 | 25200 | 25250 | 25150 | 321 |
| 290 | 20240521 | 142500 | 6067750850 | 25150 | 25300 | 25300 | 25150 | 489 |
| 291 | 20240521 | 142400 | 6055408250 | 25300 | 25250 | 25300 | 25250 | 393 |
| 292 | 20240521 | 142300 | 6045479050 | 25300 | 25250 | 25300 | 25100 | 661 |
| 293 | 20240521 | 142200 | 6028824750 | 25250 | 25200 | 25250 | 25150 | 519 |
| 294 | 20240521 | 142100 | 6015746750 | 25150 | 25200 | 25250 | 25100 | 1700 |
| 295 | 20240521 | 142000 | 5972975350 | 25200 | 25250 | 25250 | 25150 | 329 |
| 296 | 20240521 | 141900 | 5964684350 | 25250 | 25200 | 25300 | 25150 | 315 |
| 297 | 20240521 | 141800 | 5956738150 | 25200 | 25250 | 25300 | 25200 | 343 |
| 298 | 20240521 | 141700 | 5948078150 | 25300 | 25300 | 25300 | 25200 | 408 |
| 299 | 20240521 | 141600 | 5937764550 | 25200 | 25250 | 25300 | 25200 | 572 |
| 300 | 20240521 | 141500 | 5923335450 | 25300 | 25250 | 25300 | 25250 | 465 |
| 301 | 20240521 | 141400 | 5911583250 | 25250 | 25200 | 25300 | 25200 | 384 |
| 302 | 20240521 | 141300 | 5901893300 | 25300 | 25300 | 25350 | 25200 | 385 |
| 303 | 20240521 | 141200 | 5892159250 | 25250 | 25350 | 25350 | 25200 | 554 |
| 304 | 20240521 | 141100 | 5878157150 | 25350 | 25300 | 25350 | 25300 | 145 |
| 305 | 20240521 | 141000 | 5874487050 | 25300 | 25300 | 25350 | 25200 | 436 |
| 306 | 20240521 | 140900 | 5863460050 | 25350 | 25250 | 25350 | 25250 | 335 |
| 307 | 20240521 | 140800 | 5854981850 | 25250 | 25250 | 25350 | 25150 | 481 |
| 308 | 20240521 | 140700 | 5842840450 | 25200 | 25250 | 25300 | 25200 | 423 |
| 309 | 20240521 | 140600 | 5832164650 | 25250 | 25200 | 25300 | 25150 | 553 |
| 310 | 20240521 | 140500 | 5818212000 | 25300 | 25250 | 25300 | 25200 | 226 |
| 311 | 20240521 | 140400 | 5812506350 | 25300 | 25250 | 25300 | 25200 | 497 |
| 312 | 20240521 | 140300 | 5799956550 | 25250 | 25350 | 25350 | 25200 | 491 |
| 313 | 20240521 | 140200 | 5787536350 | 25350 | 25350 | 25400 | 25350 | 1361 |
| 314 | 20240521 | 140100 | 5753021550 | 25350 | 25350 | 25400 | 25350 | 1445 |
| 315 | 20240521 | 140000 | 5716344500 | 25350 | 25250 | 25400 | 25250 | 3920 |
| 316 | 20240521 | 135900 | 5616979400 | 25250 | 25100 | 25300 | 25050 | 2621 |
| 317 | 20240521 | 135800 | 5551042450 | 25100 | 25100 | 25150 | 25050 | 932 |
| 318 | 20240521 | 135700 | 5527652250 | 25000 | 25000 | 25100 | 25000 | 1892 |
| 319 | 20240521 | 135600 | 5480262650 | 25000 | 24950 | 25050 | 24900 | 511 |
| 320 | 20240521 | 135500 | 5467503450 | 25000 | 24900 | 25000 | 24900 | 1923 |
| 321 | 20240521 | 135400 | 5419463850 | 24950 | 24950 | 24950 | 24850 | 333 |
| 322 | 20240521 | 135300 | 5411161250 | 24900 | 24950 | 25000 | 24900 | 231 |
| 323 | 20240521 | 135200 | 5405400750 | 25000 | 24850 | 25000 | 24850 | 1331 |
| 324 | 20240521 | 135100 | 5372216600 | 24900 | 24900 | 24950 | 24850 | 318 |
| 325 | 20240521 | 135000 | 5364300700 | 24850 | 24850 | 24850 | 24850 | 180 |
| 326 | 20240521 | 134900 | 5359827700 | 24900 | 24850 | 24950 | 24850 | 232 |
| 327 | 20240521 | 134800 | 5354050650 | 24850 | 24950 | 24950 | 24850 | 2125 |
| 328 | 20240521 | 134700 | 5301133300 | 24950 | 25000 | 25000 | 24950 | 106 |
| 329 | 20240521 | 134600 | 5298486150 | 24950 | 24950 | 24950 | 24950 | 259 |
| 330 | 20240521 | 134500 | 5292024100 | 24950 | 24900 | 24950 | 24900 | 1331 |
| 331 | 20240521 | 134400 | 5258828100 | 24900 | 24900 | 24900 | 24900 | 400 |
| 332 | 20240521 | 134300 | 5248868100 | 24900 | 24850 | 24950 | 24850 | 272 |
| 333 | 20240521 | 134200 | 5242098750 | 24850 | 24850 | 24900 | 24850 | 260 |
| 334 | 20240521 | 134100 | 5235637300 | 24850 | 24850 | 24900 | 24850 | 448 |
| 335 | 20240521 | 134000 | 5224502350 | 24850 | 24850 | 24900 | 24850 | 176 |
| 336 | 20240521 | 133900 | 5220126550 | 24900 | 24850 | 24900 | 24850 | 328 |
| 337 | 20240521 | 133800 | 5211969600 | 24850 | 24850 | 24850 | 24850 | 145 |
| 338 | 20240521 | 133700 | 5208366350 | 24850 | 24850 | 24900 | 24850 | 639 |
| 339 | 20240521 | 133600 | 5192485150 | 24850 | 24850 | 24850 | 24850 | 88 |
| 340 | 20240521 | 133500 | 5190298350 | 24850 | 24900 | 24900 | 24850 | 245 |
| 341 | 20240521 | 133400 | 5184205100 | 24900 | 24850 | 24950 | 24850 | 421 |
| 342 | 20240521 | 133300 | 5173739550 | 24850 | 24900 | 24900 | 24850 | 228 |
| 343 | 20240521 | 133200 | 5168068300 | 24900 | 24900 | 24900 | 24900 | 587 |
| 344 | 20240521 | 133100 | 5153452000 | 24900 | 24900 | 24950 | 24900 | 283 |
| 345 | 20240521 | 133000 | 5146402300 | 24950 | 24950 | 25000 | 24900 | 432 |
| 346 | 20240521 | 132900 | 5135640600 | 24950 | 24900 | 24950 | 24900 | 235 |
| 347 | 20240521 | 132800 | 5129786150 | 24900 | 24850 | 24950 | 24850 | 547 |
| 348 | 20240521 | 132700 | 5116147400 | 24900 | 24950 | 24950 | 24900 | 104 |
| 349 | 20240521 | 132600 | 5113557400 | 24850 | 24900 | 24900 | 24850 | 447 |
| 350 | 20240521 | 132500 | 5102439050 | 24900 | 24900 | 24950 | 24900 | 241 |
| 351 | 20240521 | 132400 | 5096434800 | 24850 | 24900 | 24900 | 24850 | 246 |
| 352 | 20240521 | 132300 | 5090315500 | 24900 | 24900 | 24950 | 24850 | 245 |
| 353 | 20240521 | 132200 | 5084220900 | 24900 | 24900 | 24900 | 24850 | 602 |
| 354 | 20240521 | 132100 | 5069232500 | 24900 | 24850 | 24900 | 24850 | 193 |
| 355 | 20240521 | 132000 | 5064432900 | 24850 | 24850 | 24900 | 24800 | 218 |
| 356 | 20240521 | 131900 | 5059015600 | 24850 | 24850 | 24900 | 24850 | 264 |
| 357 | 20240521 | 131800 | 5052452950 | 24850 | 24850 | 24850 | 24850 | 537 |
| 358 | 20240521 | 131700 | 5039108500 | 24850 | 24850 | 24850 | 24800 | 1428 |
| 359 | 20240521 | 131600 | 5003678650 | 24850 | 24850 | 24900 | 24850 | 337 |
| 360 | 20240521 | 131500 | 4995304100 | 24850 | 24850 | 24850 | 24850 | 292 |
| 361 | 20240521 | 131400 | 4988047900 | 24850 | 24900 | 24900 | 24850 | 198 |
| 362 | 20240521 | 131300 | 4983121650 | 24900 | 24900 | 24900 | 24900 | 207 |
| 363 | 20240521 | 131200 | 4977967350 | 24900 | 24900 | 24950 | 24900 | 277 |
| 364 | 20240521 | 131100 | 4971067850 | 24900 | 24900 | 24900 | 24900 | 333 |
| 365 | 20240521 | 131000 | 4962776150 | 24850 | 24850 | 24900 | 24850 | 241 |
| 366 | 20240521 | 130900 | 4956787200 | 24850 | 24850 | 24950 | 24850 | 256 |
| 367 | 20240521 | 130800 | 4950419400 | 24850 | 24850 | 24850 | 24850 | 255 |
| 368 | 20240521 | 130700 | 4944082650 | 24850 | 24900 | 24900 | 24850 | 316 |
| 369 | 20240521 | 130600 | 4936216650 | 24950 | 24900 | 24950 | 24900 | 153 |
| 370 | 20240521 | 130500 | 4932404700 | 24900 | 24850 | 24900 | 24850 | 1018 |
| 371 | 20240521 | 130400 | 4907066750 | 24850 | 24850 | 24900 | 24850 | 389 |
| 372 | 20240521 | 130300 | 4897400000 | 24850 | 24900 | 24900 | 24850 | 273 |
| 373 | 20240521 | 130200 | 4890611400 | 24850 | 24850 | 24900 | 24850 | 243 |
| 374 | 20240521 | 130100 | 4884572650 | 24850 | 24850 | 24900 | 24850 | 307 |
| 375 | 20240521 | 130000 | 4876943650 | 24800 | 24850 | 24850 | 24800 | 942 |
| 376 | 20240521 | 125900 | 4853541150 | 24850 | 24850 | 24850 | 24850 | 1386 |
| 377 | 20240521 | 125800 | 4819099050 | 24850 | 24850 | 24850 | 24850 | 245 |
| 378 | 20240521 | 125700 | 4813010800 | 24850 | 24850 | 24850 | 24850 | 208 |
| 379 | 20240521 | 125600 | 4807842000 | 24850 | 24850 | 24900 | 24850 | 441 |
| 380 | 20240521 | 125500 | 4796880900 | 24850 | 24900 | 24900 | 24850 | 168 |
| 381 | 20240521 | 125400 | 4792706050 | 24850 | 24850 | 24850 | 24800 | 840 |
| 382 | 20240521 | 125300 | 4771833250 | 24850 | 24800 | 24850 | 24800 | 370 |
| 383 | 20240521 | 125200 | 4762654050 | 24800 | 24800 | 24850 | 24800 | 780 |
| 384 | 20240521 | 125100 | 4743279300 | 24800 | 24800 | 24850 | 24800 | 586 |
| 385 | 20240521 | 125000 | 4728745900 | 24800 | 24850 | 24850 | 24800 | 2084 |
| 386 | 20240521 | 124900 | 4677046500 | 24850 | 24850 | 24850 | 24800 | 477 |
| 387 | 20240521 | 124800 | 4665201850 | 24850 | 24850 | 24900 | 24800 | 981 |
| 388 | 20240521 | 124700 | 4640825450 | 24900 | 24850 | 24900 | 24800 | 765 |
| 389 | 20240521 | 124600 | 4621820700 | 24900 | 24850 | 24900 | 24850 | 133 |
| 390 | 20240521 | 124500 | 4618513650 | 24850 | 24900 | 24950 | 24850 | 620 |
| 391 | 20240521 | 124400 | 4603096800 | 24900 | 24850 | 24900 | 24850 | 298 |
| 392 | 20240521 | 124300 | 4595691250 | 24900 | 24850 | 24900 | 24850 | 627 |
| 393 | 20240521 | 124200 | 4580110100 | 24850 | 24900 | 24900 | 24850 | 128 |
| 394 | 20240521 | 124100 | 4576928950 | 24850 | 24900 | 24900 | 24850 | 263 |
| 395 | 20240521 | 124000 | 4570391150 | 24900 | 24850 | 24900 | 24850 | 446 |
| 396 | 20240521 | 123900 | 4559305350 | 24850 | 24900 | 24900 | 24850 | 693 |
| 397 | 20240521 | 123800 | 4542082800 | 24850 | 24850 | 24900 | 24850 | 440 |
| 398 | 20240521 | 123700 | 4531148200 | 24900 | 24850 | 24900 | 24850 | 270 |
| 399 | 20240521 | 123600 | 4524434800 | 24850 | 24900 | 24900 | 24850 | 643 |
| 400 | 20240521 | 123500 | 4508446250 | 24850 | 24900 | 24900 | 24850 | 805 |
| 401 | 20240521 | 123400 | 4488424800 | 24900 | 24850 | 24900 | 24850 | 1390 |
| 402 | 20240521 | 123300 | 4453824050 | 24850 | 24900 | 24900 | 24850 | 378 |
| 403 | 20240521 | 123200 | 4444420850 | 24900 | 24850 | 24900 | 24850 | 499 |
| 404 | 20240521 | 123100 | 4432005250 | 24850 | 24900 | 24900 | 24850 | 127 |
| 405 | 20240521 | 123000 | 4428845900 | 24900 | 24850 | 24900 | 24850 | 309 |
| 406 | 20240521 | 122900 | 4421153300 | 24850 | 24900 | 24900 | 24850 | 403 |
| 407 | 20240521 | 122800 | 4411129500 | 24900 | 24900 | 24950 | 24900 | 190 |
| 408 | 20240521 | 122700 | 4406396100 | 24900 | 24850 | 24900 | 24850 | 1713 |
| 409 | 20240521 | 122600 | 4363743700 | 24900 | 24850 | 24900 | 24850 | 1437 |
| 410 | 20240521 | 122500 | 4328023850 | 24900 | 24900 | 24950 | 24900 | 291 |
| 411 | 20240521 | 122400 | 4320777550 | 24900 | 24900 | 24900 | 24900 | 236 |
| 412 | 20240521 | 122300 | 4314901150 | 24900 | 24900 | 24950 | 24900 | 418 |
| 413 | 20240521 | 122200 | 4304488950 | 24900 | 24950 | 24950 | 24900 | 1507 |
| 414 | 20240521 | 122100 | 4266962550 | 24950 | 24900 | 24950 | 24900 | 386 |
| 415 | 20240521 | 122000 | 4257342000 | 24950 | 24950 | 24950 | 24900 | 206 |
| 416 | 20240521 | 121900 | 4252207050 | 24950 | 24950 | 24950 | 24900 | 630 |
| 417 | 20240521 | 121800 | 4236501100 | 24900 | 24900 | 24900 | 24900 | 175 |
| 418 | 20240521 | 121700 | 4232143600 | 24900 | 24950 | 24950 | 24900 | 1933 |
| 419 | 20240521 | 121600 | 4184006700 | 24950 | 24950 | 24950 | 24900 | 264 |
| 420 | 20240521 | 121500 | 4177431300 | 24950 | 24900 | 24950 | 24900 | 314 |
| 421 | 20240521 | 121400 | 4169606150 | 24950 | 24900 | 24950 | 24900 | 329 |
| 422 | 20240521 | 121300 | 4161407550 | 24950 | 24900 | 24950 | 24900 | 191 |
| 423 | 20240521 | 121200 | 4156647500 | 24900 | 24950 | 24950 | 24900 | 394 |
| 424 | 20240521 | 121100 | 4146825050 | 24950 | 24950 | 24950 | 24900 | 182 |
| 425 | 20240521 | 121000 | 4142289150 | 24900 | 24900 | 24900 | 24900 | 176 |
| 426 | 20240521 | 120900 | 4137906750 | 24900 | 24950 | 24950 | 24900 | 275 |
| 427 | 20240521 | 120800 | 4131051300 | 24950 | 24900 | 24950 | 24900 | 500 |
| 428 | 20240521 | 120700 | 4118583950 | 24900 | 25000 | 25000 | 24900 | 430 |
| 429 | 20240521 | 120600 | 4107854200 | 24950 | 24900 | 24950 | 24900 | 226 |
| 430 | 20240521 | 120500 | 4102223400 | 24900 | 24950 | 24950 | 24900 | 1625 |
| 431 | 20240521 | 120400 | 4061738500 | 24950 | 24950 | 24950 | 24950 | 251 |
| 432 | 20240521 | 120300 | 4055476050 | 24950 | 24950 | 24950 | 24950 | 148 |
| 433 | 20240521 | 120200 | 4051783450 | 24950 | 24950 | 25000 | 24950 | 310 |
| 434 | 20240521 | 120100 | 4044048900 | 24950 | 24950 | 25000 | 24950 | 259 |
| 435 | 20240521 | 120000 | 4037584950 | 25000 | 24950 | 25050 | 24950 | 1017 |
| 436 | 20240521 | 115900 | 4012163300 | 24950 | 24950 | 24950 | 24950 | 226 |
| 437 | 20240521 | 115800 | 4006524600 | 24950 | 24950 | 24950 | 24950 | 268 |
| 438 | 20240521 | 115700 | 3999838000 | 25000 | 25000 | 25000 | 24950 | 273 |
| 439 | 20240521 | 115600 | 3993017750 | 25000 | 24950 | 25000 | 24950 | 226 |
| 440 | 20240521 | 115500 | 3987371450 | 25000 | 25000 | 25000 | 25000 | 223 |
| 441 | 20240521 | 115400 | 3981796450 | 25000 | 25000 | 25050 | 25000 | 391 |
| 442 | 20240521 | 115300 | 3972017950 | 24950 | 25000 | 25000 | 24950 | 280 |
| 443 | 20240521 | 115200 | 3965022650 | 24950 | 25000 | 25000 | 24950 | 173 |
| 444 | 20240521 | 115100 | 3960699350 | 24950 | 25000 | 25000 | 24950 | 233 |
| 445 | 20240521 | 115000 | 3954876200 | 25000 | 25000 | 25000 | 25000 | 405 |
| 446 | 20240521 | 114900 | 3944751200 | 25000 | 25000 | 25000 | 25000 | 271 |
| 447 | 20240521 | 114800 | 3937976200 | 25000 | 25000 | 25050 | 24950 | 149 |
| 448 | 20240521 | 114700 | 3934253500 | 25050 | 25000 | 25050 | 24950 | 717 |
| 449 | 20240521 | 114600 | 3916307400 | 25000 | 25000 | 25000 | 24950 | 1325 |
| 450 | 20240521 | 114500 | 3883184900 | 25000 | 25000 | 25000 | 25000 | 296 |
| 451 | 20240521 | 114400 | 3875784900 | 25000 | 25000 | 25000 | 25000 | 588 |
| 452 | 20240521 | 114300 | 3861084900 | 25000 | 24950 | 25050 | 24950 | 551 |
| 453 | 20240521 | 114200 | 3847294550 | 24950 | 24950 | 24950 | 24950 | 360 |
| 454 | 20240521 | 114100 | 3838312550 | 24950 | 24950 | 25000 | 24950 | 265 |
| 455 | 20240521 | 114000 | 3831698000 | 24950 | 24950 | 25000 | 24950 | 235 |
| 456 | 20240521 | 113900 | 3825832550 | 25000 | 24950 | 25000 | 24950 | 138 |
| 457 | 20240521 | 113800 | 3822386250 | 25000 | 24950 | 25000 | 24950 | 572 |
| 458 | 20240521 | 113700 | 3808096500 | 24950 | 25000 | 25050 | 24950 | 200 |
| 459 | 20240521 | 113600 | 3803098000 | 25000 | 25000 | 25000 | 24950 | 810 |
| 460 | 20240521 | 113500 | 3782885900 | 25000 | 25000 | 25000 | 24950 | 315 |
| 461 | 20240521 | 113400 | 3775013650 | 25000 | 25000 | 25000 | 24950 | 203 |
| 462 | 20240521 | 113300 | 3769940300 | 25000 | 25000 | 25050 | 25000 | 194 |
| 463 | 20240521 | 113200 | 3765090250 | 25000 | 25000 | 25050 | 25000 | 259 |
| 464 | 20240521 | 113100 | 3758615200 | 25000 | 25000 | 25000 | 25000 | 357 |
| 465 | 20240521 | 113000 | 3749690200 | 25000 | 25050 | 25100 | 25000 | 144 |
| 466 | 20240521 | 112900 | 3746088550 | 25000 | 25000 | 25150 | 25000 | 416 |
| 467 | 20240521 | 112800 | 3735685400 | 25150 | 25000 | 25150 | 25000 | 453 |
| 468 | 20240521 | 112700 | 3724332000 | 25000 | 25050 | 25050 | 25000 | 236 |
| 469 | 20240521 | 112600 | 3718429200 | 25000 | 25000 | 25050 | 25000 | 335 |
| 470 | 20240521 | 112500 | 3710046300 | 25000 | 25000 | 25050 | 25000 | 255 |
| 471 | 20240521 | 112400 | 3703671200 | 24950 | 24950 | 25100 | 24900 | 3044 |
| 472 | 20240521 | 112300 | 3627485550 | 24950 | 25000 | 25000 | 24900 | 844 |
| 473 | 20240521 | 112200 | 3606427100 | 25000 | 24950 | 25000 | 24950 | 230 |
| 474 | 20240521 | 112100 | 3600686700 | 25000 | 24950 | 25000 | 24900 | 828 |
| 475 | 20240521 | 112000 | 3580009750 | 25000 | 24950 | 25000 | 24950 | 334 |
| 476 | 20240521 | 111900 | 3571675250 | 24900 | 24950 | 24950 | 24900 | 561 |
| 477 | 20240521 | 111800 | 3557681250 | 24950 | 24950 | 25000 | 24950 | 453 |
| 478 | 20240521 | 111700 | 3546370650 | 25000 | 24950 | 25000 | 24950 | 323 |
| 479 | 20240521 | 111600 | 3538304300 | 24950 | 24950 | 24950 | 24900 | 408 |
| 480 | 20240521 | 111500 | 3528132300 | 24950 | 24950 | 24950 | 24900 | 305 |
| 481 | 20240521 | 111400 | 3520524050 | 24950 | 24950 | 25000 | 24950 | 285 |
| 482 | 20240521 | 111300 | 3513413050 | 24950 | 24950 | 25000 | 24950 | 275 |
| 483 | 20240521 | 111200 | 3506551750 | 24950 | 24950 | 24950 | 24900 | 1228 |
| 484 | 20240521 | 111100 | 3475914750 | 24950 | 24950 | 25000 | 24950 | 408 |
| 485 | 20240521 | 111000 | 3465735050 | 24950 | 24950 | 24950 | 24950 | 186 |
| 486 | 20240521 | 110900 | 3461094350 | 24900 | 24900 | 24950 | 24900 | 217 |
| 487 | 20240521 | 110800 | 3455683500 | 24900 | 24950 | 24950 | 24900 | 759 |
| 488 | 20240521 | 110700 | 3436769550 | 24900 | 24900 | 24950 | 24900 | 317 |
| 489 | 20240521 | 110600 | 3428871850 | 24950 | 24900 | 24950 | 24900 | 182 |
| 490 | 20240521 | 110500 | 3424335000 | 24900 | 24850 | 24900 | 24850 | 312 |
| 491 | 20240521 | 110400 | 3416569650 | 24900 | 24900 | 24900 | 24900 | 341 |
| 492 | 20240521 | 110300 | 3408078750 | 24900 | 24900 | 24950 | 24850 | 344 |
| 493 | 20240521 | 110200 | 3399515300 | 24900 | 24900 | 24900 | 24850 | 292 |
| 494 | 20240521 | 110100 | 3392244800 | 24900 | 24900 | 24950 | 24900 | 221 |
| 495 | 20240521 | 110000 | 3386741850 | 24900 | 24900 | 24900 | 24900 | 506 |
| 496 | 20240521 | 105900 | 3374142450 | 24900 | 24900 | 24900 | 24900 | 306 |
| 497 | 20240521 | 105800 | 3366523050 | 24950 | 24850 | 24950 | 24850 | 182 |
| 498 | 20240521 | 105700 | 3361993100 | 24850 | 24900 | 24900 | 24850 | 487 |
| 499 | 20240521 | 105600 | 3349870300 | 24900 | 24900 | 25000 | 24900 | 156 |
| 500 | 20240521 | 105500 | 3345984550 | 24850 | 24900 | 24900 | 24850 | 1340 |
| 501 | 20240521 | 105400 | 3312673450 | 24900 | 24900 | 24900 | 24850 | 365 |
| 502 | 20240521 | 105300 | 3303586000 | 24950 | 24850 | 24950 | 24850 | 314 |
| 503 | 20240521 | 105200 | 3295771750 | 24850 | 24900 | 24900 | 24850 | 292 |
| 504 | 20240521 | 105100 | 3288501250 | 24900 | 24900 | 24900 | 24900 | 286 |
| 505 | 20240521 | 105000 | 3281379850 | 24850 | 24900 | 24900 | 24850 | 382 |
| 506 | 20240521 | 104900 | 3271869800 | 24950 | 24900 | 24950 | 24900 | 209 |
| 507 | 20240521 | 104800 | 3266664050 | 24900 | 24900 | 24900 | 24900 | 435 |
| 508 | 20240521 | 104700 | 3255832550 | 24900 | 24900 | 24900 | 24900 | 129 |
| 509 | 20240521 | 104600 | 3252620450 | 24900 | 24900 | 24900 | 24900 | 406 |
| 510 | 20240521 | 104500 | 3242511050 | 24900 | 24900 | 25000 | 24900 | 226 |
| 511 | 20240521 | 104400 | 3236883500 | 24900 | 24950 | 24950 | 24900 | 227 |
| 512 | 20240521 | 104300 | 3231225700 | 24950 | 24900 | 24950 | 24900 | 787 |
| 513 | 20240521 | 104200 | 3211601100 | 24900 | 24900 | 24950 | 24850 | 2563 |
| 514 | 20240521 | 104100 | 3147817400 | 24900 | 24900 | 24900 | 24900 | 412 |
| 515 | 20240521 | 104000 | 3137558600 | 24900 | 24950 | 24950 | 24900 | 130 |
| 516 | 20240521 | 103900 | 3134318750 | 24950 | 24950 | 24950 | 24900 | 520 |
| 517 | 20240521 | 103800 | 3121353950 | 24950 | 24850 | 24950 | 24850 | 181 |
| 518 | 20240521 | 103700 | 3116844200 | 24950 | 24900 | 24950 | 24850 | 578 |
| 519 | 20240521 | 103600 | 3102453850 | 24900 | 24900 | 24900 | 24850 | 157 |
| 520 | 20240521 | 103500 | 3098548700 | 24900 | 24900 | 24900 | 24850 | 378 |
| 521 | 20240521 | 103400 | 3089143850 | 24900 | 24850 | 24900 | 24850 | 176 |
| 522 | 20240521 | 103300 | 3084768450 | 24850 | 24900 | 24900 | 24850 | 774 |
| 523 | 20240521 | 103200 | 3065533350 | 24900 | 24900 | 24900 | 24850 | 1330 |
| 524 | 20240521 | 103100 | 3032425550 | 24900 | 24900 | 24950 | 24850 | 1912 |
| 525 | 20240521 | 103000 | 2984819600 | 24900 | 24950 | 24950 | 24900 | 1660 |
| 526 | 20240521 | 102900 | 2943482400 | 24950 | 24950 | 24950 | 24950 | 226 |
| 527 | 20240521 | 102800 | 2937843700 | 24950 | 24950 | 24950 | 24950 | 278 |
| 528 | 20240521 | 102700 | 2930907600 | 24950 | 24950 | 25000 | 24950 | 339 |
| 529 | 20240521 | 102600 | 2922448700 | 24950 | 24900 | 24950 | 24900 | 1800 |
| 530 | 20240521 | 102500 | 2877545600 | 24900 | 24900 | 24950 | 24850 | 2242 |
| 531 | 20240521 | 102400 | 2821727350 | 24900 | 24900 | 24950 | 24850 | 4554 |
| 532 | 20240521 | 102300 | 2708403150 | 24950 | 24900 | 24950 | 24850 | 1660 |
| 533 | 20240521 | 102200 | 2667035000 | 24900 | 24900 | 24900 | 24850 | 715 |
| 534 | 20240521 | 102100 | 2649264600 | 24900 | 25000 | 25050 | 24850 | 14163 |
| 535 | 20240521 | 102000 | 2295506100 | 25000 | 25000 | 25000 | 25000 | 2556 |
| 536 | 20240521 | 101900 | 2231606100 | 25000 | 25000 | 25050 | 25000 | 232 |
| 537 | 20240521 | 101800 | 2225803600 | 25000 | 25000 | 25050 | 25000 | 493 |
| 538 | 20240521 | 101700 | 2213478500 | 25050 | 25000 | 25050 | 25000 | 645 |
| 539 | 20240521 | 101600 | 2197329100 | 25000 | 25000 | 25050 | 25000 | 330 |
| 540 | 20240521 | 101500 | 2189071450 | 25000 | 25050 | 25050 | 25000 | 364 |
| 541 | 20240521 | 101400 | 2179968650 | 25050 | 25000 | 25050 | 25000 | 603 |
| 542 | 20240521 | 101300 | 2164888000 | 25050 | 25000 | 25050 | 25000 | 1585 |
| 543 | 20240521 | 101200 | 2125262500 | 25000 | 25000 | 25050 | 25000 | 198 |
| 544 | 20240521 | 101100 | 2120309850 | 25050 | 25100 | 25100 | 25000 | 623 |
| 545 | 20240521 | 101000 | 2104705550 | 25000 | 25050 | 25050 | 25000 | 4911 |
| 546 | 20240521 | 100900 | 1981812250 | 25050 | 25050 | 25050 | 25050 | 299 |
| 547 | 20240521 | 100800 | 1974322300 | 25050 | 25050 | 25100 | 25050 | 335 |
| 548 | 20240521 | 100700 | 1965930300 | 25050 | 25050 | 25100 | 25050 | 203 |
| 549 | 20240521 | 100600 | 1960843950 | 25050 | 25050 | 25050 | 25050 | 268 |
| 550 | 20240521 | 100500 | 1954130550 | 25050 | 25050 | 25050 | 25050 | 225 |
| 551 | 20240521 | 100400 | 1948494300 | 25050 | 25050 | 25100 | 25050 | 171 |
| 552 | 20240521 | 100300 | 1944210700 | 25050 | 25050 | 25100 | 25050 | 658 |
| 553 | 20240521 | 100200 | 1927722750 | 25050 | 25100 | 25100 | 25050 | 132 |
| 554 | 20240521 | 100100 | 1924416050 | 25050 | 25100 | 25100 | 25050 | 706 |
| 555 | 20240521 | 100000 | 1906707750 | 25100 | 25100 | 25150 | 25100 | 640 |
| 556 | 20240521 | 095900 | 1890641400 | 25100 | 25050 | 25100 | 25050 | 1236 |
| 557 | 20240521 | 095800 | 1859621000 | 25100 | 25050 | 25100 | 25050 | 1683 |
| 558 | 20240521 | 095700 | 1817439050 | 25050 | 25050 | 25050 | 25050 | 1662 |
| 559 | 20240521 | 095600 | 1775805950 | 25050 | 25050 | 25050 | 25050 | 295 |
| 560 | 20240521 | 095500 | 1768416200 | 25050 | 25050 | 25050 | 25050 | 1432 |
| 561 | 20240521 | 095400 | 1732544600 | 25050 | 25050 | 25050 | 25050 | 2112 |
| 562 | 20240521 | 095300 | 1679639000 | 25100 | 25050 | 25100 | 25050 | 2230 |
| 563 | 20240521 | 095200 | 1623776100 | 25100 | 25100 | 25100 | 25050 | 742 |
| 564 | 20240521 | 095100 | 1605154150 | 25100 | 25100 | 25150 | 25100 | 996 |
| 565 | 20240521 | 095000 | 1580144350 | 25150 | 25100 | 25150 | 25100 | 3185 |
| 566 | 20240521 | 094900 | 1500198650 | 25150 | 25100 | 25150 | 25100 | 570 |
| 567 | 20240521 | 094800 | 1485872450 | 25100 | 25100 | 25150 | 25100 | 1185 |
| 568 | 20240521 | 094700 | 1456127100 | 25100 | 25150 | 25150 | 25100 | 182 |
| 569 | 20240521 | 094600 | 1451554700 | 25150 | 25150 | 25200 | 25050 | 1318 |
| 570 | 20240521 | 094500 | 1418454450 | 25150 | 25150 | 25150 | 25100 | 1245 |
| 571 | 20240521 | 094400 | 1387173700 | 25150 | 25100 | 25200 | 25100 | 201 |
| 572 | 20240521 | 094300 | 1382126250 | 25100 | 25100 | 25200 | 25050 | 554 |
| 573 | 20240521 | 094200 | 1368197650 | 25100 | 25150 | 25150 | 25050 | 852 |
| 574 | 20240521 | 094100 | 1346807950 | 25100 | 25150 | 25150 | 25100 | 821 |
| 575 | 20240521 | 094000 | 1326174950 | 25100 | 25100 | 25150 | 25100 | 200 |
| 576 | 20240521 | 093900 | 1321154900 | 25100 | 25100 | 25100 | 25100 | 237 |
| 577 | 20240521 | 093800 | 1315206200 | 25100 | 25100 | 25150 | 25050 | 423 |
| 578 | 20240521 | 093700 | 1304588150 | 25100 | 25100 | 25100 | 25050 | 867 |
| 579 | 20240521 | 093600 | 1282826600 | 25100 | 25100 | 25150 | 25100 | 216 |
| 580 | 20240521 | 093500 | 1277404350 | 25100 | 25150 | 25150 | 25100 | 406 |
| 581 | 20240521 | 093400 | 1267199400 | 25150 | 25100 | 25200 | 25100 | 110 |
| 582 | 20240521 | 093300 | 1264430500 | 25150 | 25150 | 25200 | 25100 | 1422 |
| 583 | 20240521 | 093200 | 1228716150 | 25150 | 25100 | 25150 | 25100 | 2333 |
| 584 | 20240521 | 093100 | 1170146550 | 25150 | 25100 | 25150 | 25100 | 457 |
| 585 | 20240521 | 093000 | 1158674300 | 25150 | 25100 | 25150 | 25100 | 1678 |
| 586 | 20240521 | 092900 | 1116556400 | 25100 | 25100 | 25100 | 25100 | 560 |
| 587 | 20240521 | 092800 | 1102500400 | 25100 | 25100 | 25150 | 25100 | 600 |
| 588 | 20240521 | 092700 | 1087437100 | 25100 | 25150 | 25150 | 25100 | 3305 |
| 589 | 20240521 | 092600 | 1004332400 | 25150 | 25150 | 25200 | 25150 | 357 |
| 590 | 20240521 | 092500 | 995350300 | 25150 | 25150 | 25200 | 25150 | 383 |
| 591 | 20240521 | 092400 | 985717600 | 25200 | 25150 | 25200 | 25150 | 1043 |
| 592 | 20240521 | 092300 | 959483100 | 25150 | 25150 | 25150 | 25150 | 284 |
| 593 | 20240521 | 092200 | 952340500 | 25150 | 25200 | 25200 | 25150 | 377 |
| 594 | 20240521 | 092100 | 942858700 | 25200 | 25150 | 25200 | 25150 | 459 |
| 595 | 20240521 | 092000 | 931311850 | 25150 | 25100 | 25150 | 25100 | 688 |
| 596 | 20240521 | 091900 | 914029650 | 25150 | 25150 | 25150 | 25150 | 248 |
| 597 | 20240521 | 091800 | 907792450 | 25150 | 25100 | 25150 | 25100 | 866 |
| 598 | 20240521 | 091700 | 886016350 | 25150 | 25200 | 25200 | 25100 | 1660 |
| 599 | 20240521 | 091600 | 844259550 | 25150 | 25150 | 25200 | 25150 | 569 |
| 600 | 20240521 | 091500 | 829949150 | 25200 | 25200 | 25200 | 25150 | 1333 |
| 601 | 20240521 | 091400 | 796373350 | 25200 | 25300 | 25300 | 25200 | 1993 |
| 602 | 20240521 | 091300 | 745986150 | 25350 | 25350 | 25350 | 25300 | 2078 |
| 603 | 20240521 | 091200 | 693375400 | 25400 | 25400 | 25400 | 25300 | 3222 |
| 604 | 20240521 | 091100 | 611567350 | 25400 | 25450 | 25450 | 25400 | 1236 |
| 605 | 20240521 | 091000 | 580171450 | 25450 | 25450 | 25500 | 25400 | 1594 |
| 606 | 20240521 | 090900 | 539603250 | 25450 | 25450 | 25450 | 25400 | 290 |
| 607 | 20240521 | 090800 | 532236550 | 25400 | 25350 | 25450 | 25350 | 1705 |
| 608 | 20240521 | 090700 | 488933050 | 25350 | 25400 | 25400 | 25300 | 452 |
| 609 | 20240521 | 090600 | 477470150 | 25400 | 25350 | 25450 | 25300 | 3214 |
| 610 | 20240521 | 090500 | 395937900 | 25300 | 25350 | 25350 | 25250 | 1672 |
| 611 | 20240521 | 090400 | 353703800 | 25350 | 25300 | 25350 | 25250 | 600 |
| 612 | 20240521 | 090300 | 338542000 | 25300 | 25300 | 25350 | 25300 | 340 |
| 613 | 20240521 | 090200 | 329928350 | 25300 | 25300 | 25300 | 25250 | 315 |
| 614 | 20240521 | 090100 | 321959150 | 25250 | 25350 | 25350 | 25150 | 5363 |
| 615 | 20240521 | 090000 | 186469800 | 25150 | 25550 | 25550 | 25150 | 6463 |