34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 193700 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 2471 |
| 3 | 20240527 | 193600 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 4 | 20240527 | 193500 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 5 | 20240527 | 193400 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 6 | 20240527 | 193300 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 7 | 20240527 | 193200 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 8 | 20240527 | 193100 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 9 | 20240527 | 193000 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 10 | 20240527 | 192900 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 11 | 20240527 | 192800 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 12 | 20240527 | 192700 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 13 | 20240527 | 192600 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 14 | 20240527 | 192500 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 15 | 20240527 | 192400 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 16 | 20240527 | 192300 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 17 | 20240527 | 192200 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 18 | 20240527 | 192100 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 19 | 20240527 | 192000 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 20 | 20240527 | 191900 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 21 | 20240527 | 191800 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 22 | 20240527 | 191700 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 23 | 20240527 | 191600 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 24 | 20240527 | 191500 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 25 | 20240527 | 191400 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 26 | 20240527 | 191300 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 27 | 20240527 | 191200 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 28 | 20240527 | 191100 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 29 | 20240527 | 191000 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 30 | 20240527 | 190900 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 31 | 20240527 | 190800 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 32 | 20240527 | 190700 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 2471 |
| 33 | 20240527 | 190600 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 34 | 20240527 | 190500 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 35 | 20240527 | 190400 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 36 | 20240527 | 190300 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 37 | 20240527 | 190200 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 38 | 20240527 | 190100 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 39 | 20240527 | 190000 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 40 | 20240527 | 185900 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 41 | 20240527 | 185800 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 42 | 20240527 | 185700 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 43 | 20240527 | 185600 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 44 | 20240527 | 185500 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 45 | 20240527 | 185400 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 46 | 20240527 | 185300 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 47 | 20240527 | 185200 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 48 | 20240527 | 185100 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 49 | 20240527 | 185000 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 50 | 20240527 | 184900 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 51 | 20240527 | 184800 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 52 | 20240527 | 184700 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 53 | 20240527 | 184600 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 54 | 20240527 | 184500 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 55 | 20240527 | 184400 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 56 | 20240527 | 184300 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 57 | 20240527 | 184200 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 58 | 20240527 | 184100 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 59 | 20240527 | 184000 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 60 | 20240527 | 183900 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 61 | 20240527 | 183800 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 62 | 20240527 | 183700 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 2471 |
| 63 | 20240527 | 183600 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 64 | 20240527 | 183500 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 65 | 20240527 | 183400 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 66 | 20240527 | 183300 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 67 | 20240527 | 183200 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 68 | 20240527 | 183100 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 69 | 20240527 | 183000 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 70 | 20240527 | 182900 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 71 | 20240527 | 182800 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 72 | 20240527 | 182700 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 73 | 20240527 | 182600 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 74 | 20240527 | 182500 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 75 | 20240527 | 182400 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 76 | 20240527 | 182300 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 77 | 20240527 | 182200 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 78 | 20240527 | 182100 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 79 | 20240527 | 182000 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 80 | 20240527 | 181900 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 81 | 20240527 | 181800 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 82 | 20240527 | 181700 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 83 | 20240527 | 181600 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 84 | 20240527 | 181500 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 85 | 20240527 | 181400 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 86 | 20240527 | 181300 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 87 | 20240527 | 181200 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 88 | 20240527 | 181100 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 89 | 20240527 | 181000 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 90 | 20240527 | 180900 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 91 | 20240527 | 180800 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 92 | 20240527 | 180700 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 2471 |
| 93 | 20240527 | 180600 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 94 | 20240527 | 180500 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 95 | 20240527 | 180400 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 96 | 20240527 | 180300 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 97 | 20240527 | 180200 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 98 | 20240527 | 180100 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 99 | 20240527 | 180000 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 100 | 20240527 | 175900 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 101 | 20240527 | 175800 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 102 | 20240527 | 175700 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 103 | 20240527 | 175600 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 104 | 20240527 | 175500 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 105 | 20240527 | 175400 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 106 | 20240527 | 175300 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 107 | 20240527 | 175200 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 108 | 20240527 | 175100 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 109 | 20240527 | 175000 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 110 | 20240527 | 174900 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 111 | 20240527 | 174800 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 112 | 20240527 | 174700 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 113 | 20240527 | 174600 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 114 | 20240527 | 174500 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 115 | 20240527 | 174400 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 116 | 20240527 | 174300 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 117 | 20240527 | 174200 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 118 | 20240527 | 174100 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 119 | 20240527 | 174000 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 120 | 20240527 | 173900 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 121 | 20240527 | 173800 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 122 | 20240527 | 173700 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 2471 |
| 123 | 20240527 | 173600 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 124 | 20240527 | 173500 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 125 | 20240527 | 173400 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 126 | 20240527 | 173300 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 127 | 20240527 | 173200 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 128 | 20240527 | 173100 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 129 | 20240527 | 173000 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 130 | 20240527 | 172900 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 131 | 20240527 | 172800 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 132 | 20240527 | 172700 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 133 | 20240527 | 172600 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 134 | 20240527 | 172500 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 135 | 20240527 | 172400 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 136 | 20240527 | 172300 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 137 | 20240527 | 172200 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 138 | 20240527 | 172100 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 139 | 20240527 | 172000 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 140 | 20240527 | 171900 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 141 | 20240527 | 171800 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 142 | 20240527 | 171700 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 143 | 20240527 | 171600 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 144 | 20240527 | 171500 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 145 | 20240527 | 171400 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 146 | 20240527 | 171300 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 147 | 20240527 | 171200 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 148 | 20240527 | 171100 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 149 | 20240527 | 171000 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 150 | 20240527 | 170900 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 151 | 20240527 | 170800 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 152 | 20240527 | 170700 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 2471 |
| 153 | 20240527 | 170600 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 154 | 20240527 | 170500 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 155 | 20240527 | 170400 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 156 | 20240527 | 170300 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 157 | 20240527 | 170200 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 158 | 20240527 | 170100 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 159 | 20240527 | 170000 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 160 | 20240527 | 165900 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 161 | 20240527 | 165800 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 162 | 20240527 | 165700 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 163 | 20240527 | 165600 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 164 | 20240527 | 165500 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 165 | 20240527 | 165400 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 166 | 20240527 | 165300 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 167 | 20240527 | 165200 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 168 | 20240527 | 165100 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 169 | 20240527 | 165000 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 170 | 20240527 | 164900 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 171 | 20240527 | 164800 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 172 | 20240527 | 164700 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 173 | 20240527 | 164600 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 174 | 20240527 | 164500 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 175 | 20240527 | 164400 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 176 | 20240527 | 164300 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 177 | 20240527 | 164200 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 178 | 20240527 | 164100 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 179 | 20240527 | 164000 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 180 | 20240527 | 163900 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 181 | 20240527 | 163800 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 182 | 20240527 | 163700 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 2471 |
| 183 | 20240527 | 163600 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 184 | 20240527 | 163500 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 185 | 20240527 | 163400 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 186 | 20240527 | 163300 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 187 | 20240527 | 163200 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 188 | 20240527 | 163100 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 189 | 20240527 | 163000 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 190 | 20240527 | 162900 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 191 | 20240527 | 162800 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 192 | 20240527 | 162700 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 193 | 20240527 | 162600 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 194 | 20240527 | 162500 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 195 | 20240527 | 162400 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 196 | 20240527 | 162300 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 197 | 20240527 | 162200 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 198 | 20240527 | 162100 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 199 | 20240527 | 162000 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 200 | 20240527 | 161900 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 201 | 20240527 | 161800 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 202 | 20240527 | 161700 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 203 | 20240527 | 161600 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 204 | 20240527 | 161500 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 205 | 20240527 | 161400 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 206 | 20240527 | 161300 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 207 | 20240527 | 161200 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 208 | 20240527 | 161100 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 209 | 20240527 | 161000 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 210 | 20240527 | 160900 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 211 | 20240527 | 160800 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 212 | 20240527 | 160700 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 2471 |
| 213 | 20240527 | 160600 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 214 | 20240527 | 160500 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 215 | 20240527 | 160400 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 216 | 20240527 | 160300 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 217 | 20240527 | 160200 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 218 | 20240527 | 160100 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 219 | 20240527 | 160000 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 220 | 20240527 | 155900 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 221 | 20240527 | 155800 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 222 | 20240527 | 155700 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 223 | 20240527 | 155600 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 224 | 20240527 | 155500 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 225 | 20240527 | 155400 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 226 | 20240527 | 155300 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 227 | 20240527 | 155200 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 228 | 20240527 | 155100 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 229 | 20240527 | 155000 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 230 | 20240527 | 154900 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 231 | 20240527 | 154800 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 232 | 20240527 | 154700 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 233 | 20240527 | 154600 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 234 | 20240527 | 154500 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 235 | 20240527 | 154400 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 236 | 20240527 | 154300 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 237 | 20240527 | 154200 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 238 | 20240527 | 154100 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 239 | 20240527 | 154000 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 240 | 20240527 | 153900 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 241 | 20240527 | 153800 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 242 | 20240527 | 153700 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 2471 |
| 243 | 20240527 | 153600 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 244 | 20240527 | 153500 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 245 | 20240527 | 153400 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 246 | 20240527 | 153300 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 247 | 20240527 | 153200 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 248 | 20240527 | 153100 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 249 | 20240527 | 153000 | 3191824850 | 22350 | 22350 | 22350 | 22350 | 2471 |
| 250 | 20240527 | 152900 | 3136598000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 251 | 20240527 | 152800 | 3136598000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 252 | 20240527 | 152700 | 3136598000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 253 | 20240527 | 152600 | 3136598000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 254 | 20240527 | 152500 | 3136598000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 255 | 20240527 | 152400 | 3136598000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 256 | 20240527 | 152300 | 3136598000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 257 | 20240527 | 152200 | 3136598000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 258 | 20240527 | 152100 | 3136598000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 259 | 20240527 | 152000 | 3136598000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 260 | 20240527 | 151900 | 3136598000 | 22350 | 22300 | 22350 | 22300 | 293 |
| 261 | 20240527 | 151800 | 3130060150 | 22250 | 22300 | 22300 | 22250 | 326 |
| 262 | 20240527 | 151700 | 3122791400 | 22300 | 22300 | 22300 | 22300 | 36 |
| 263 | 20240527 | 151600 | 3121988600 | 22300 | 22350 | 22350 | 22300 | 125 |
| 264 | 20240527 | 151500 | 3119200500 | 22350 | 22300 | 22350 | 22300 | 241 |
| 265 | 20240527 | 151400 | 3113814350 | 22350 | 22350 | 22350 | 22300 | 1116 |
| 266 | 20240527 | 151300 | 3088874050 | 22300 | 22300 | 22300 | 22250 | 218 |
| 267 | 20240527 | 151200 | 3084017600 | 22300 | 22300 | 22300 | 22300 | 28 |
| 268 | 20240527 | 151100 | 3083393200 | 22250 | 22350 | 22350 | 22250 | 471 |
| 269 | 20240527 | 151000 | 3072874650 | 22350 | 22350 | 22400 | 22350 | 947 |
| 270 | 20240527 | 150900 | 3051708600 | 22350 | 22250 | 22350 | 22200 | 3705 |
| 271 | 20240527 | 150800 | 2969141450 | 22250 | 22200 | 22250 | 22200 | 251 |
| 272 | 20240527 | 150700 | 2963568500 | 22200 | 22150 | 22200 | 22150 | 741 |
| 273 | 20240527 | 150600 | 2947123800 | 22150 | 22200 | 22200 | 22150 | 361 |
| 274 | 20240527 | 150500 | 2939112400 | 22250 | 22250 | 22250 | 22250 | 393 |
| 275 | 20240527 | 150400 | 2930368150 | 22250 | 22300 | 22300 | 22250 | 483 |
| 276 | 20240527 | 150300 | 2919621000 | 22300 | 22300 | 22300 | 22250 | 336 |
| 277 | 20240527 | 150200 | 2912143550 | 22250 | 22250 | 22300 | 22250 | 579 |
| 278 | 20240527 | 150100 | 2899260250 | 22250 | 22250 | 22250 | 22250 | 75 |
| 279 | 20240527 | 150000 | 2897591500 | 22300 | 22250 | 22300 | 22250 | 360 |
| 280 | 20240527 | 145900 | 2889576450 | 22250 | 22250 | 22300 | 22250 | 240 |
| 281 | 20240527 | 145800 | 2884235300 | 22300 | 22250 | 22300 | 22250 | 81 |
| 282 | 20240527 | 145700 | 2882432550 | 22250 | 22250 | 22250 | 22250 | 56 |
| 283 | 20240527 | 145600 | 2881186550 | 22250 | 22200 | 22300 | 22200 | 181 |
| 284 | 20240527 | 145500 | 2877159300 | 22250 | 22250 | 22300 | 22200 | 724 |
| 285 | 20240527 | 145400 | 2861052250 | 22300 | 22250 | 22300 | 22250 | 1618 |
| 286 | 20240527 | 145300 | 2824975900 | 22250 | 22250 | 22250 | 22250 | 954 |
| 287 | 20240527 | 145200 | 2803749400 | 22250 | 22200 | 22300 | 22200 | 4499 |
| 288 | 20240527 | 145100 | 2703818650 | 22150 | 22150 | 22200 | 22150 | 1132 |
| 289 | 20240527 | 145000 | 2678744250 | 22150 | 22200 | 22200 | 22150 | 500 |
| 290 | 20240527 | 144900 | 2667668100 | 22150 | 22200 | 22200 | 22150 | 28 |
| 291 | 20240527 | 144800 | 2667047850 | 22200 | 22150 | 22200 | 22100 | 755 |
| 292 | 20240527 | 144700 | 2650323800 | 22100 | 22100 | 22100 | 22100 | 1731 |
| 293 | 20240527 | 144600 | 2612068700 | 22100 | 22000 | 22100 | 22000 | 1098 |
| 294 | 20240527 | 144500 | 2587861050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 295 | 20240527 | 144400 | 2587861050 | 22100 | 22050 | 22100 | 22050 | 475 |
| 296 | 20240527 | 144300 | 2577383950 | 22050 | 22000 | 22050 | 22000 | 3413 |
| 297 | 20240527 | 144200 | 2502290650 | 22000 | 22000 | 22000 | 22000 | 1 |
| 298 | 20240527 | 144100 | 2502268650 | 21950 | 21950 | 21950 | 21950 | 0 |
| 299 | 20240527 | 144000 | 2502268650 | 21950 | 21950 | 21950 | 21950 | 75 |
| 300 | 20240527 | 143900 | 2500622400 | 22000 | 22000 | 22000 | 22000 | 7 |
| 301 | 20240527 | 143800 | 2500468400 | 22000 | 22000 | 22000 | 22000 | 38 |
| 302 | 20240527 | 143700 | 2499632400 | 22000 | 21950 | 22000 | 21950 | 292 |
| 303 | 20240527 | 143600 | 2493222950 | 22000 | 21950 | 22000 | 21950 | 191 |
| 304 | 20240527 | 143500 | 2489030350 | 21950 | 21950 | 21950 | 21950 | 5 |
| 305 | 20240527 | 143400 | 2488920600 | 22000 | 21950 | 22000 | 21950 | 10 |
| 306 | 20240527 | 143300 | 2488701050 | 21950 | 21950 | 21950 | 21950 | 91 |
| 307 | 20240527 | 143200 | 2486703600 | 22000 | 21950 | 22000 | 21950 | 56 |
| 308 | 20240527 | 143100 | 2485474350 | 21950 | 22000 | 22000 | 21950 | 71 |
| 309 | 20240527 | 143000 | 2483913850 | 21950 | 22000 | 22000 | 21950 | 423 |
| 310 | 20240527 | 142900 | 2474628950 | 21950 | 21950 | 21950 | 21950 | 0 |
| 311 | 20240527 | 142800 | 2474628950 | 21950 | 21950 | 22000 | 21950 | 201 |
| 312 | 20240527 | 142700 | 2470216950 | 22000 | 22000 | 22000 | 21950 | 19 |
| 313 | 20240527 | 142600 | 2469799450 | 21950 | 21950 | 21950 | 21950 | 20 |
| 314 | 20240527 | 142500 | 2469360450 | 21950 | 21950 | 21950 | 21950 | 50 |
| 315 | 20240527 | 142400 | 2468262950 | 21950 | 21950 | 21950 | 21950 | 587 |
| 316 | 20240527 | 142300 | 2455378300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 317 | 20240527 | 142200 | 2455378300 | 21950 | 21950 | 21950 | 21950 | 200 |
| 318 | 20240527 | 142100 | 2450988300 | 21950 | 21950 | 21950 | 21950 | 38 |
| 319 | 20240527 | 142000 | 2450154200 | 21950 | 21900 | 21950 | 21900 | 2458 |
| 320 | 20240527 | 141900 | 2396216550 | 21900 | 21900 | 21900 | 21900 | 54 |
| 321 | 20240527 | 141800 | 2395033950 | 21900 | 21900 | 21900 | 21900 | 60 |
| 322 | 20240527 | 141700 | 2393719950 | 21900 | 21900 | 21900 | 21900 | 150 |
| 323 | 20240527 | 141600 | 2390434950 | 21900 | 21900 | 21900 | 21900 | 120 |
| 324 | 20240527 | 141500 | 2387806950 | 21950 | 21950 | 21950 | 21950 | 20 |
| 325 | 20240527 | 141400 | 2387367950 | 21950 | 21900 | 21950 | 21900 | 100 |
| 326 | 20240527 | 141300 | 2385176950 | 21900 | 21900 | 21900 | 21900 | 210 |
| 327 | 20240527 | 141200 | 2380577950 | 21900 | 21900 | 21900 | 21900 | 236 |
| 328 | 20240527 | 141100 | 2375409550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 329 | 20240527 | 141000 | 2375409550 | 21900 | 21900 | 21900 | 21900 | 28 |
| 330 | 20240527 | 140900 | 2374796350 | 21900 | 21900 | 21900 | 21900 | 8 |
| 331 | 20240527 | 140800 | 2374621150 | 21900 | 21900 | 21900 | 21900 | 25 |
| 332 | 20240527 | 140700 | 2374073650 | 21900 | 21900 | 21900 | 21900 | 20 |
| 333 | 20240527 | 140600 | 2373635650 | 21900 | 21900 | 21900 | 21900 | 471 |
| 334 | 20240527 | 140500 | 2363320750 | 21900 | 21900 | 21900 | 21900 | 48 |
| 335 | 20240527 | 140400 | 2362269550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 336 | 20240527 | 140300 | 2362269550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 337 | 20240527 | 140200 | 2362269550 | 21900 | 21900 | 21950 | 21900 | 75 |
| 338 | 20240527 | 140100 | 2360625800 | 21900 | 21900 | 21900 | 21900 | 53 |
| 339 | 20240527 | 140000 | 2359465100 | 21950 | 21950 | 21950 | 21950 | 2 |
| 340 | 20240527 | 135900 | 2359421200 | 21900 | 21900 | 21900 | 21900 | 8 |
| 341 | 20240527 | 135800 | 2359246000 | 21900 | 21900 | 21900 | 21900 | 2 |
| 342 | 20240527 | 135700 | 2359202200 | 21900 | 21900 | 21900 | 21900 | 11 |
| 343 | 20240527 | 135600 | 2358961300 | 21900 | 21950 | 21950 | 21900 | 50 |
| 344 | 20240527 | 135500 | 2357864800 | 21950 | 21950 | 21950 | 21950 | 5 |
| 345 | 20240527 | 135400 | 2357755050 | 21950 | 21900 | 21950 | 21900 | 182 |
| 346 | 20240527 | 135300 | 2353769200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 347 | 20240527 | 135200 | 2353769200 | 21900 | 21850 | 21900 | 21850 | 787 |
| 348 | 20240527 | 135100 | 2336534000 | 21850 | 21850 | 21850 | 21850 | 100 |
| 349 | 20240527 | 135000 | 2334349000 | 21850 | 21850 | 21850 | 21850 | 65 |
| 350 | 20240527 | 134900 | 2332928750 | 21850 | 21850 | 21850 | 21850 | 23 |
| 351 | 20240527 | 134800 | 2332426200 | 21850 | 21850 | 21850 | 21850 | 1000 |
| 352 | 20240527 | 134700 | 2310576200 | 21850 | 21850 | 21850 | 21850 | 2 |
| 353 | 20240527 | 134600 | 2310532500 | 21850 | 21850 | 21900 | 21850 | 70 |
| 354 | 20240527 | 134500 | 2309001600 | 21850 | 21850 | 21850 | 21850 | 1 |
| 355 | 20240527 | 134400 | 2308979750 | 21850 | 21900 | 21900 | 21850 | 100 |
| 356 | 20240527 | 134300 | 2306794500 | 21850 | 21900 | 21900 | 21850 | 320 |
| 357 | 20240527 | 134200 | 2299801000 | 21900 | 21900 | 21900 | 21900 | 1 |
| 358 | 20240527 | 134100 | 2299779100 | 21900 | 21900 | 21900 | 21900 | 101 |
| 359 | 20240527 | 134000 | 2297567200 | 21900 | 21800 | 21900 | 21800 | 224 |
| 360 | 20240527 | 133900 | 2292662900 | 21850 | 21900 | 21900 | 21850 | 82 |
| 361 | 20240527 | 133800 | 2290868600 | 21900 | 21900 | 21900 | 21900 | 36 |
| 362 | 20240527 | 133700 | 2290080200 | 21850 | 21850 | 21850 | 21850 | 110 |
| 363 | 20240527 | 133600 | 2287676700 | 21900 | 21850 | 21900 | 21850 | 21 |
| 364 | 20240527 | 133500 | 2287217800 | 21850 | 21800 | 21900 | 21800 | 2020 |
| 365 | 20240527 | 133400 | 2243079650 | 21800 | 21800 | 21800 | 21800 | 41 |
| 366 | 20240527 | 133300 | 2242185850 | 21800 | 21850 | 21850 | 21800 | 15 |
| 367 | 20240527 | 133200 | 2241858350 | 21800 | 21800 | 21800 | 21800 | 348 |
| 368 | 20240527 | 133100 | 2234271950 | 21800 | 21800 | 21800 | 21800 | 177 |
| 369 | 20240527 | 133000 | 2230413350 | 21800 | 21800 | 21800 | 21800 | 340 |
| 370 | 20240527 | 132900 | 2223001350 | 21800 | 21800 | 21800 | 21800 | 20 |
| 371 | 20240527 | 132800 | 2222565350 | 21800 | 21800 | 21850 | 21800 | 4 |
| 372 | 20240527 | 132700 | 2222478100 | 21800 | 21800 | 21800 | 21800 | 124 |
| 373 | 20240527 | 132600 | 2219774900 | 21800 | 21800 | 21800 | 21800 | 1 |
| 374 | 20240527 | 132500 | 2219753100 | 21800 | 21850 | 21850 | 21800 | 205 |
| 375 | 20240527 | 132400 | 2215283850 | 21850 | 21850 | 21850 | 21850 | 3 |
| 376 | 20240527 | 132300 | 2215218300 | 21800 | 21800 | 21800 | 21800 | 1 |
| 377 | 20240527 | 132200 | 2215196500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 378 | 20240527 | 132100 | 2215196500 | 21750 | 21800 | 21800 | 21750 | 1511 |
| 379 | 20240527 | 132000 | 2182331650 | 21800 | 21800 | 21800 | 21800 | 459 |
| 380 | 20240527 | 131900 | 2172325450 | 21800 | 21800 | 21800 | 21800 | 29 |
| 381 | 20240527 | 131800 | 2171693250 | 21850 | 21850 | 21850 | 21850 | 1 |
| 382 | 20240527 | 131700 | 2171671400 | 21800 | 21800 | 21800 | 21800 | 36 |
| 383 | 20240527 | 131600 | 2170886600 | 21800 | 21850 | 21850 | 21800 | 16 |
| 384 | 20240527 | 131500 | 2170537750 | 21850 | 21800 | 21850 | 21800 | 35 |
| 385 | 20240527 | 131400 | 2169774700 | 21800 | 21800 | 21800 | 21800 | 11 |
| 386 | 20240527 | 131300 | 2169534900 | 21800 | 21800 | 21800 | 21800 | 201 |
| 387 | 20240527 | 131200 | 2165153100 | 21800 | 21800 | 21800 | 21800 | 5 |
| 388 | 20240527 | 131100 | 2165044100 | 21800 | 21700 | 21800 | 21700 | 1084 |
| 389 | 20240527 | 131000 | 2141465900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 390 | 20240527 | 130900 | 2141465900 | 21700 | 21700 | 21700 | 21700 | 1 |
| 391 | 20240527 | 130800 | 2141444200 | 21700 | 21700 | 21700 | 21700 | 16 |
| 392 | 20240527 | 130700 | 2141097000 | 21750 | 21750 | 21750 | 21750 | 495 |
| 393 | 20240527 | 130600 | 2130330750 | 21750 | 21750 | 21750 | 21750 | 26 |
| 394 | 20240527 | 130500 | 2129765250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 395 | 20240527 | 130400 | 2129765250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 396 | 20240527 | 130300 | 2129765250 | 21750 | 21750 | 21750 | 21750 | 2 |
| 397 | 20240527 | 130200 | 2129721750 | 21750 | 21750 | 21750 | 21700 | 17 |
| 398 | 20240527 | 130100 | 2129352300 | 21750 | 21750 | 21750 | 21750 | 8 |
| 399 | 20240527 | 130000 | 2129178300 | 21750 | 21750 | 21750 | 21750 | 5 |
| 400 | 20240527 | 125900 | 2129069550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 401 | 20240527 | 125800 | 2129069550 | 21750 | 21700 | 21750 | 21700 | 29 |
| 402 | 20240527 | 125700 | 2128440200 | 21700 | 21700 | 21700 | 21700 | 57 |
| 403 | 20240527 | 125600 | 2127203300 | 21750 | 21700 | 21750 | 21700 | 25 |
| 404 | 20240527 | 125500 | 2126660250 | 21750 | 21700 | 21750 | 21700 | 24 |
| 405 | 20240527 | 125400 | 2126138450 | 21750 | 21650 | 21750 | 21650 | 453 |
| 406 | 20240527 | 125300 | 2116329900 | 21700 | 21600 | 21700 | 21600 | 717 |
| 407 | 20240527 | 125200 | 2100776000 | 21600 | 21700 | 21700 | 21600 | 100 |
| 408 | 20240527 | 125100 | 2098615900 | 21700 | 21700 | 21700 | 21600 | 3565 |
| 409 | 20240527 | 125000 | 2021482500 | 21750 | 21750 | 21750 | 21750 | 219 |
| 410 | 20240527 | 124900 | 2016719250 | 21800 | 21750 | 21800 | 21750 | 21 |
| 411 | 20240527 | 124800 | 2016261950 | 21750 | 21800 | 21800 | 21750 | 206 |
| 412 | 20240527 | 124700 | 2011781150 | 21800 | 21800 | 21800 | 21800 | 4 |
| 413 | 20240527 | 124600 | 2011693950 | 21800 | 21800 | 21800 | 21800 | 6 |
| 414 | 20240527 | 124500 | 2011563150 | 21750 | 21750 | 21750 | 21750 | 16 |
| 415 | 20240527 | 124400 | 2011215150 | 21750 | 21750 | 21800 | 21750 | 83 |
| 416 | 20240527 | 124300 | 2009408900 | 21800 | 21800 | 21800 | 21800 | 39 |
| 417 | 20240527 | 124200 | 2008558700 | 21800 | 21800 | 21800 | 21800 | 24 |
| 418 | 20240527 | 124100 | 2008035500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 419 | 20240527 | 124000 | 2008035500 | 21800 | 21800 | 21800 | 21800 | 12 |
| 420 | 20240527 | 123900 | 2007773900 | 21800 | 21800 | 21800 | 21800 | 90 |
| 421 | 20240527 | 123800 | 2005811900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 422 | 20240527 | 123700 | 2005811900 | 21800 | 21800 | 21800 | 21800 | 228 |
| 423 | 20240527 | 123600 | 2000841500 | 21800 | 21800 | 21800 | 21800 | 2 |
| 424 | 20240527 | 123500 | 2000797900 | 21850 | 21800 | 21850 | 21800 | 41 |
| 425 | 20240527 | 123400 | 1999903300 | 21800 | 21750 | 21800 | 21750 | 667 |
| 426 | 20240527 | 123300 | 1985378550 | 21750 | 21750 | 21750 | 21750 | 53 |
| 427 | 20240527 | 123200 | 1984225800 | 21800 | 21800 | 21800 | 21800 | 13 |
| 428 | 20240527 | 123100 | 1983942400 | 21800 | 21800 | 21800 | 21800 | 33 |
| 429 | 20240527 | 123000 | 1983223000 | 21850 | 21850 | 21850 | 21850 | 12 |
| 430 | 20240527 | 122900 | 1982960800 | 21850 | 21800 | 21850 | 21750 | 646 |
| 431 | 20240527 | 122800 | 1968879250 | 21750 | 21800 | 21800 | 21750 | 4 |
| 432 | 20240527 | 122700 | 1968792200 | 21750 | 21750 | 21750 | 21750 | 885 |
| 433 | 20240527 | 122600 | 1949543450 | 21700 | 21650 | 21700 | 21650 | 1034 |
| 434 | 20240527 | 122500 | 1927106200 | 21650 | 21650 | 21650 | 21650 | 30 |
| 435 | 20240527 | 122400 | 1926456700 | 21600 | 21700 | 21700 | 21600 | 1329 |
| 436 | 20240527 | 122300 | 1897744250 | 21700 | 21700 | 21700 | 21600 | 1839 |
| 437 | 20240527 | 122200 | 1857941650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 438 | 20240527 | 122100 | 1857941650 | 21700 | 21600 | 21700 | 21600 | 24 |
| 439 | 20240527 | 122000 | 1857422650 | 21600 | 21600 | 21700 | 21600 | 560 |
| 440 | 20240527 | 121900 | 1845326450 | 21600 | 21700 | 21700 | 21600 | 28 |
| 441 | 20240527 | 121800 | 1844720850 | 21700 | 21700 | 21700 | 21700 | 541 |
| 442 | 20240527 | 121700 | 1832981150 | 21700 | 21600 | 21700 | 21600 | 53 |
| 443 | 20240527 | 121600 | 1831836250 | 21600 | 21650 | 21650 | 21600 | 2714 |
| 444 | 20240527 | 121500 | 1773151950 | 21650 | 21700 | 21700 | 21650 | 52 |
| 445 | 20240527 | 121400 | 1772023650 | 21650 | 21700 | 21700 | 21650 | 80 |
| 446 | 20240527 | 121300 | 1770290150 | 21700 | 21700 | 21700 | 21700 | 2 |
| 447 | 20240527 | 121200 | 1770246750 | 21650 | 21650 | 21650 | 21650 | 205 |
| 448 | 20240527 | 121100 | 1765808500 | 21650 | 21650 | 21700 | 21650 | 330 |
| 449 | 20240527 | 121000 | 1758658550 | 21650 | 21650 | 21650 | 21650 | 296 |
| 450 | 20240527 | 120900 | 1752250150 | 21650 | 21700 | 21700 | 21650 | 80 |
| 451 | 20240527 | 120800 | 1750517850 | 21700 | 21700 | 21700 | 21700 | 31 |
| 452 | 20240527 | 120700 | 1749845150 | 21700 | 21700 | 21700 | 21700 | 86 |
| 453 | 20240527 | 120600 | 1747978950 | 21650 | 21650 | 21650 | 21650 | 8 |
| 454 | 20240527 | 120500 | 1747805750 | 21650 | 21650 | 21650 | 21650 | 192 |
| 455 | 20240527 | 120400 | 1743648950 | 21650 | 21700 | 21700 | 21650 | 103 |
| 456 | 20240527 | 120300 | 1741417850 | 21700 | 21700 | 21700 | 21700 | 20 |
| 457 | 20240527 | 120200 | 1740983850 | 21700 | 21750 | 21750 | 21650 | 561 |
| 458 | 20240527 | 120100 | 1728837050 | 21600 | 21650 | 21800 | 21600 | 2589 |
| 459 | 20240527 | 120000 | 1672753050 | 21650 | 21650 | 21650 | 21650 | 30 |
| 460 | 20240527 | 115900 | 1672103550 | 21700 | 21650 | 21700 | 21650 | 166 |
| 461 | 20240527 | 115800 | 1668506850 | 21650 | 21700 | 21700 | 21650 | 44 |
| 462 | 20240527 | 115700 | 1667554050 | 21600 | 21700 | 21700 | 21600 | 4174 |
| 463 | 20240527 | 115600 | 1577238250 | 21650 | 21650 | 21700 | 21650 | 439 |
| 464 | 20240527 | 115500 | 1567731400 | 21700 | 21700 | 21700 | 21650 | 42 |
| 465 | 20240527 | 115400 | 1566821250 | 21700 | 21700 | 21700 | 21650 | 33 |
| 466 | 20240527 | 115300 | 1566106150 | 21700 | 21700 | 21700 | 21650 | 210 |
| 467 | 20240527 | 115200 | 1561559150 | 21700 | 21700 | 21700 | 21700 | 268 |
| 468 | 20240527 | 115100 | 1555743550 | 21700 | 21700 | 21750 | 21700 | 799 |
| 469 | 20240527 | 115000 | 1538401200 | 21700 | 21750 | 21750 | 21700 | 70 |
| 470 | 20240527 | 114900 | 1536881200 | 21750 | 21750 | 21750 | 21750 | 53 |
| 471 | 20240527 | 114800 | 1535728450 | 21750 | 21750 | 21750 | 21700 | 455 |
| 472 | 20240527 | 114700 | 1525849100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 473 | 20240527 | 114600 | 1525849100 | 21750 | 21750 | 21750 | 21750 | 590 |
| 474 | 20240527 | 114500 | 1513016600 | 21750 | 21750 | 21750 | 21750 | 50 |
| 475 | 20240527 | 114400 | 1511929100 | 21800 | 21800 | 21800 | 21800 | 20 |
| 476 | 20240527 | 114300 | 1511493100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 477 | 20240527 | 114200 | 1511493100 | 21800 | 21800 | 21800 | 21800 | 77 |
| 478 | 20240527 | 114100 | 1509814500 | 21800 | 21800 | 21800 | 21800 | 166 |
| 479 | 20240527 | 114000 | 1506195700 | 21800 | 21800 | 21800 | 21800 | 3 |
| 480 | 20240527 | 113900 | 1506130300 | 21800 | 21800 | 21800 | 21800 | 5 |
| 481 | 20240527 | 113800 | 1506021300 | 21800 | 21800 | 21800 | 21800 | 40 |
| 482 | 20240527 | 113700 | 1505149300 | 21800 | 21800 | 21800 | 21800 | 1 |
| 483 | 20240527 | 113600 | 1505127500 | 21800 | 21750 | 21800 | 21750 | 17 |
| 484 | 20240527 | 113500 | 1504757650 | 21750 | 21750 | 21750 | 21750 | 19 |
| 485 | 20240527 | 113400 | 1504344400 | 21750 | 21750 | 21750 | 21750 | 52 |
| 486 | 20240527 | 113300 | 1503213400 | 21750 | 21750 | 21800 | 21750 | 564 |
| 487 | 20240527 | 113200 | 1490923850 | 21750 | 21750 | 21750 | 21750 | 10 |
| 488 | 20240527 | 113100 | 1490706350 | 21750 | 21750 | 21750 | 21750 | 600 |
| 489 | 20240527 | 113000 | 1477656350 | 21800 | 21800 | 21800 | 21750 | 194 |
| 490 | 20240527 | 112900 | 1473435400 | 21800 | 21750 | 21800 | 21750 | 6 |
| 491 | 20240527 | 112800 | 1473304750 | 21700 | 21750 | 21750 | 21700 | 28 |
| 492 | 20240527 | 112700 | 1472697100 | 21750 | 21750 | 21750 | 21750 | 1001 |
| 493 | 20240527 | 112600 | 1450925350 | 21800 | 21800 | 21800 | 21800 | 1 |
| 494 | 20240527 | 112500 | 1450903550 | 21800 | 21750 | 21800 | 21750 | 12 |
| 495 | 20240527 | 112400 | 1450642450 | 21750 | 21750 | 21750 | 21750 | 40 |
| 496 | 20240527 | 112300 | 1449772450 | 21750 | 21750 | 21750 | 21750 | 39 |
| 497 | 20240527 | 112200 | 1448924200 | 21750 | 21700 | 21750 | 21700 | 10 |
| 498 | 20240527 | 112100 | 1448706750 | 21700 | 21750 | 21800 | 21700 | 454 |
| 499 | 20240527 | 112000 | 1438844050 | 21800 | 21800 | 21800 | 21800 | 2 |
| 500 | 20240527 | 111900 | 1438800450 | 21750 | 21750 | 21750 | 21750 | 30 |
| 501 | 20240527 | 111800 | 1438147950 | 21800 | 21800 | 21800 | 21800 | 22 |
| 502 | 20240527 | 111700 | 1437668350 | 21800 | 21800 | 21800 | 21800 | 128 |
| 503 | 20240527 | 111600 | 1434877950 | 21750 | 21750 | 21750 | 21750 | 62 |
| 504 | 20240527 | 111500 | 1433529450 | 21750 | 21750 | 21750 | 21750 | 25 |
| 505 | 20240527 | 111400 | 1432985700 | 21800 | 21750 | 21800 | 21750 | 24 |
| 506 | 20240527 | 111300 | 1432463600 | 21750 | 21750 | 21750 | 21750 | 13 |
| 507 | 20240527 | 111200 | 1432180850 | 21750 | 21750 | 21750 | 21700 | 2724 |
| 508 | 20240527 | 111100 | 1372994550 | 21750 | 21700 | 21750 | 21700 | 3556 |
| 509 | 20240527 | 111000 | 1295828450 | 21750 | 21750 | 21750 | 21700 | 372 |
| 510 | 20240527 | 110900 | 1287737500 | 21750 | 21750 | 21750 | 21750 | 1003 |
| 511 | 20240527 | 110800 | 1265922250 | 21750 | 21800 | 21800 | 21750 | 1506 |
| 512 | 20240527 | 110700 | 1233166300 | 21800 | 21800 | 21800 | 21750 | 172 |
| 513 | 20240527 | 110600 | 1229422150 | 21800 | 21800 | 21800 | 21800 | 6 |
| 514 | 20240527 | 110500 | 1229291350 | 21800 | 21800 | 21800 | 21800 | 104 |
| 515 | 20240527 | 110400 | 1227024150 | 21800 | 21800 | 21800 | 21800 | 42 |
| 516 | 20240527 | 110300 | 1226108550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 517 | 20240527 | 110200 | 1226108550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 518 | 20240527 | 110100 | 1226108550 | 21800 | 21800 | 21800 | 21750 | 334 |
| 519 | 20240527 | 110000 | 1218827600 | 21800 | 21800 | 21800 | 21800 | 2 |
| 520 | 20240527 | 105900 | 1218784000 | 21800 | 21800 | 21800 | 21800 | 280 |
| 521 | 20240527 | 105800 | 1212680000 | 21800 | 21800 | 21800 | 21800 | 47 |
| 522 | 20240527 | 105700 | 1211655400 | 21800 | 21800 | 21800 | 21800 | 16 |
| 523 | 20240527 | 105600 | 1211306600 | 21800 | 21800 | 21800 | 21800 | 17 |
| 524 | 20240527 | 105500 | 1210936000 | 21800 | 21750 | 21800 | 21750 | 791 |
| 525 | 20240527 | 105400 | 1193730300 | 21800 | 21800 | 21800 | 21800 | 9 |
| 526 | 20240527 | 105300 | 1193534100 | 21800 | 21800 | 21800 | 21800 | 62 |
| 527 | 20240527 | 105200 | 1192182500 | 21750 | 21800 | 21800 | 21750 | 146 |
| 528 | 20240527 | 105100 | 1189006950 | 21800 | 21750 | 21800 | 21750 | 127 |
| 529 | 20240527 | 105000 | 1186243850 | 21800 | 21800 | 21800 | 21800 | 1 |
| 530 | 20240527 | 104900 | 1186222050 | 21800 | 21800 | 21800 | 21750 | 241 |
| 531 | 20240527 | 104800 | 1180968750 | 21800 | 21750 | 21800 | 21750 | 11 |
| 532 | 20240527 | 104700 | 1180729050 | 21800 | 21800 | 21800 | 21800 | 4 |
| 533 | 20240527 | 104600 | 1180641850 | 21800 | 21850 | 21850 | 21800 | 2097 |
| 534 | 20240527 | 104500 | 1134927200 | 21800 | 21850 | 21850 | 21800 | 120 |
| 535 | 20240527 | 104400 | 1132311150 | 21850 | 21800 | 21850 | 21800 | 66 |
| 536 | 20240527 | 104300 | 1130872300 | 21850 | 21800 | 21850 | 21800 | 71 |
| 537 | 20240527 | 104200 | 1129323450 | 21800 | 21800 | 21800 | 21800 | 293 |
| 538 | 20240527 | 104100 | 1122936050 | 21850 | 21800 | 21850 | 21800 | 216 |
| 539 | 20240527 | 104000 | 1118216550 | 21800 | 21850 | 21850 | 21800 | 41 |
| 540 | 20240527 | 103900 | 1117322200 | 21800 | 21800 | 21850 | 21800 | 378 |
| 541 | 20240527 | 103800 | 1109076800 | 21850 | 21850 | 21850 | 21800 | 29 |
| 542 | 20240527 | 103700 | 1108443400 | 21850 | 21850 | 21850 | 21800 | 18 |
| 543 | 20240527 | 103600 | 1108050550 | 21850 | 21850 | 21850 | 21800 | 284 |
| 544 | 20240527 | 103500 | 1101857250 | 21850 | 21850 | 21850 | 21850 | 64 |
| 545 | 20240527 | 103400 | 1100458850 | 21800 | 21850 | 21850 | 21800 | 999 |
| 546 | 20240527 | 103300 | 1078630800 | 21850 | 21900 | 21900 | 21850 | 230 |
| 547 | 20240527 | 103200 | 1073604800 | 21900 | 21900 | 21900 | 21850 | 69 |
| 548 | 20240527 | 103100 | 1072096200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 549 | 20240527 | 103000 | 1072096200 | 21900 | 21900 | 21900 | 21900 | 3 |
| 550 | 20240527 | 102900 | 1072030500 | 21900 | 21900 | 21900 | 21900 | 2 |
| 551 | 20240527 | 102800 | 1071986700 | 21850 | 21850 | 21850 | 21850 | 125 |
| 552 | 20240527 | 102700 | 1069255450 | 21850 | 21850 | 21850 | 21850 | 251 |
| 553 | 20240527 | 102600 | 1063771100 | 21850 | 21900 | 21900 | 21850 | 114 |
| 554 | 20240527 | 102500 | 1061278200 | 21900 | 21900 | 21900 | 21900 | 529 |
| 555 | 20240527 | 102400 | 1049693100 | 21900 | 21900 | 21900 | 21900 | 1115 |
| 556 | 20240527 | 102300 | 1025274600 | 21900 | 21950 | 21950 | 21900 | 2 |
| 557 | 20240527 | 102200 | 1025230750 | 21900 | 21900 | 21950 | 21900 | 204 |
| 558 | 20240527 | 102100 | 1020763050 | 21900 | 21900 | 21900 | 21900 | 2000 |
| 559 | 20240527 | 102000 | 976963050 | 21950 | 21950 | 21950 | 21950 | 12 |
| 560 | 20240527 | 101900 | 976699650 | 21950 | 21950 | 21950 | 21950 | 1217 |
| 561 | 20240527 | 101800 | 949986500 | 21950 | 22000 | 22000 | 21950 | 1205 |
| 562 | 20240527 | 101700 | 923476750 | 22000 | 22000 | 22000 | 21950 | 590 |
| 563 | 20240527 | 101600 | 910520100 | 22000 | 21950 | 22000 | 21950 | 11 |
| 564 | 20240527 | 101500 | 910278400 | 22000 | 21950 | 22000 | 21950 | 224 |
| 565 | 20240527 | 101400 | 905361500 | 21950 | 21950 | 21950 | 21950 | 1398 |
| 566 | 20240527 | 101300 | 874675400 | 22000 | 21950 | 22000 | 21950 | 9 |
| 567 | 20240527 | 101200 | 874477750 | 21950 | 22000 | 22000 | 21950 | 7 |
| 568 | 20240527 | 101100 | 874324000 | 22000 | 21950 | 22000 | 21950 | 96 |
| 569 | 20240527 | 101000 | 872216650 | 21950 | 22000 | 22000 | 21950 | 11 |
| 570 | 20240527 | 100900 | 871975150 | 21950 | 22000 | 22000 | 21950 | 29 |
| 571 | 20240527 | 100800 | 871338150 | 22000 | 22000 | 22000 | 21950 | 313 |
| 572 | 20240527 | 100700 | 864452250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 573 | 20240527 | 100600 | 864452250 | 21950 | 22000 | 22000 | 21950 | 677 |
| 574 | 20240527 | 100500 | 849563350 | 22000 | 22000 | 22000 | 22000 | 503 |
| 575 | 20240527 | 100400 | 838497350 | 22000 | 22000 | 22000 | 21900 | 120 |
| 576 | 20240527 | 100300 | 835857650 | 22000 | 22000 | 22000 | 22000 | 10 |
| 577 | 20240527 | 100200 | 835637650 | 22000 | 21950 | 22000 | 21950 | 1005 |
| 578 | 20240527 | 100100 | 813573400 | 21950 | 22000 | 22000 | 21950 | 13 |
| 579 | 20240527 | 100000 | 813287500 | 22000 | 22000 | 22000 | 21950 | 57 |
| 580 | 20240527 | 095900 | 812035250 | 22000 | 21950 | 22000 | 21950 | 594 |
| 581 | 20240527 | 095800 | 798996700 | 21950 | 22000 | 22000 | 21950 | 31 |
| 582 | 20240527 | 095700 | 798314950 | 22000 | 22000 | 22000 | 22000 | 1 |
| 583 | 20240527 | 095600 | 798292950 | 22000 | 22000 | 22000 | 22000 | 12 |
| 584 | 20240527 | 095500 | 798028950 | 21950 | 22000 | 22000 | 21950 | 37 |
| 585 | 20240527 | 095400 | 797215200 | 22000 | 21950 | 22000 | 21950 | 263 |
| 586 | 20240527 | 095300 | 791441850 | 21950 | 21950 | 21950 | 21950 | 6 |
| 587 | 20240527 | 095200 | 791310150 | 21950 | 21900 | 21950 | 21900 | 381 |
| 588 | 20240527 | 095100 | 782948200 | 21900 | 21950 | 21950 | 21900 | 41 |
| 589 | 20240527 | 095000 | 782049300 | 21950 | 21950 | 21950 | 21900 | 58 |
| 590 | 20240527 | 094900 | 780776700 | 21950 | 22000 | 22000 | 21900 | 1309 |
| 591 | 20240527 | 094800 | 752104650 | 22000 | 22000 | 22000 | 22000 | 76 |
| 592 | 20240527 | 094700 | 750432650 | 21900 | 21950 | 22000 | 21900 | 1343 |
| 593 | 20240527 | 094600 | 720952550 | 21900 | 21900 | 21900 | 21900 | 306 |
| 594 | 20240527 | 094500 | 714251150 | 21850 | 21850 | 21850 | 21850 | 263 |
| 595 | 20240527 | 094400 | 708504600 | 21850 | 21850 | 21850 | 21850 | 18 |
| 596 | 20240527 | 094300 | 708111300 | 21850 | 21850 | 21850 | 21800 | 365 |
| 597 | 20240527 | 094200 | 700137800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 598 | 20240527 | 094100 | 700137800 | 21900 | 21850 | 21900 | 21850 | 223 |
| 599 | 20240527 | 094000 | 695256100 | 21850 | 21850 | 21850 | 21850 | 345 |
| 600 | 20240527 | 093900 | 687717850 | 21850 | 21900 | 21900 | 21850 | 65 |
| 601 | 20240527 | 093800 | 686295350 | 21850 | 21900 | 21900 | 21850 | 78 |
| 602 | 20240527 | 093700 | 684591000 | 21850 | 21900 | 21900 | 21850 | 88 |
| 603 | 20240527 | 093600 | 682665750 | 21900 | 21900 | 21900 | 21900 | 94 |
| 604 | 20240527 | 093500 | 680607150 | 21900 | 21900 | 21900 | 21900 | 866 |
| 605 | 20240527 | 093400 | 661641750 | 21900 | 21900 | 21900 | 21900 | 587 |
| 606 | 20240527 | 093300 | 648786450 | 21950 | 21950 | 21950 | 21950 | 175 |
| 607 | 20240527 | 093200 | 644945200 | 21900 | 22000 | 22000 | 21900 | 398 |
| 608 | 20240527 | 093100 | 636228700 | 22000 | 22000 | 22000 | 21950 | 367 |
| 609 | 20240527 | 093000 | 628164700 | 22000 | 21900 | 22000 | 21850 | 1080 |
| 610 | 20240527 | 092900 | 604505050 | 21850 | 21900 | 21900 | 21850 | 22 |
| 611 | 20240527 | 092800 | 604024250 | 21900 | 21900 | 21900 | 21900 | 320 |
| 612 | 20240527 | 092700 | 597016250 | 22000 | 21900 | 22000 | 21900 | 347 |
| 613 | 20240527 | 092600 | 589410150 | 21900 | 22050 | 22100 | 21900 | 1149 |
| 614 | 20240527 | 092500 | 564136700 | 22100 | 22050 | 22100 | 21950 | 1390 |
| 615 | 20240527 | 092400 | 533563350 | 22000 | 22050 | 22200 | 22000 | 1752 |
| 616 | 20240527 | 092300 | 494907050 | 22050 | 22050 | 22200 | 22050 | 1235 |
| 617 | 20240527 | 092200 | 467569200 | 22000 | 22000 | 22050 | 21950 | 1455 |
| 618 | 20240527 | 092100 | 435506500 | 21950 | 21900 | 22000 | 21900 | 405 |
| 619 | 20240527 | 092000 | 426602850 | 22000 | 21900 | 22000 | 21900 | 942 |
| 620 | 20240527 | 091900 | 405918400 | 21900 | 22000 | 22000 | 21900 | 692 |
| 621 | 20240527 | 091800 | 390744350 | 21950 | 21900 | 21950 | 21900 | 48 |
| 622 | 20240527 | 091700 | 389692900 | 21900 | 21900 | 21900 | 21900 | 163 |
| 623 | 20240527 | 091600 | 386123200 | 21900 | 22000 | 22000 | 21900 | 194 |
| 624 | 20240527 | 091500 | 381865500 | 22000 | 21950 | 22000 | 21950 | 13 |
| 625 | 20240527 | 091400 | 381579600 | 22000 | 22000 | 22000 | 21950 | 538 |
| 626 | 20240527 | 091300 | 369744600 | 22000 | 21950 | 22050 | 21950 | 746 |
| 627 | 20240527 | 091200 | 353336100 | 21900 | 21950 | 21950 | 21900 | 114 |
| 628 | 20240527 | 091100 | 350837900 | 21950 | 21950 | 22000 | 21750 | 3334 |
| 629 | 20240527 | 091000 | 278166400 | 22000 | 22000 | 22000 | 22000 | 40 |
| 630 | 20240527 | 090900 | 277286400 | 22000 | 21850 | 22000 | 21750 | 1318 |
| 631 | 20240527 | 090800 | 248343750 | 21850 | 21900 | 21900 | 21750 | 358 |
| 632 | 20240527 | 090700 | 240537850 | 21900 | 21750 | 21900 | 21750 | 159 |
| 633 | 20240527 | 090600 | 237073100 | 21850 | 21800 | 21900 | 21750 | 1576 |
| 634 | 20240527 | 090500 | 202742200 | 21800 | 21800 | 21900 | 21800 | 655 |
| 635 | 20240527 | 090400 | 188446950 | 21750 | 21850 | 21850 | 21750 | 456 |
| 636 | 20240527 | 090300 | 178504900 | 21850 | 21800 | 21850 | 21700 | 2810 |
| 637 | 20240527 | 090200 | 117458000 | 21850 | 21850 | 21850 | 21800 | 2564 |
| 638 | 20240527 | 090100 | 61454100 | 21850 | 21950 | 21950 | 21850 | 1748 |
| 639 | 20240527 | 090000 | 23197350 | 21950 | 21900 | 21950 | 21900 | 1058 |