34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 193100 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 3516 |
| 3 | 20240527 | 193000 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 4 | 20240527 | 192900 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 5 | 20240527 | 192800 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 6 | 20240527 | 192700 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 7 | 20240527 | 192600 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 8 | 20240527 | 192500 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 9 | 20240527 | 192400 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 10 | 20240527 | 192300 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 11 | 20240527 | 192200 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 12 | 20240527 | 192100 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 13 | 20240527 | 192000 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 14 | 20240527 | 191900 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 15 | 20240527 | 191800 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 16 | 20240527 | 191700 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 17 | 20240527 | 191600 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 18 | 20240527 | 191500 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 19 | 20240527 | 191400 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 20 | 20240527 | 191300 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 21 | 20240527 | 191200 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 22 | 20240527 | 191100 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 23 | 20240527 | 191000 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 24 | 20240527 | 190900 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 25 | 20240527 | 190800 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 26 | 20240527 | 190700 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 27 | 20240527 | 190600 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 28 | 20240527 | 190500 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 29 | 20240527 | 190400 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 30 | 20240527 | 190300 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 31 | 20240527 | 190200 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 32 | 20240527 | 190100 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 3516 |
| 33 | 20240527 | 190000 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 34 | 20240527 | 185900 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 35 | 20240527 | 185800 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 36 | 20240527 | 185700 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 37 | 20240527 | 185600 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 38 | 20240527 | 185500 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 39 | 20240527 | 185400 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 40 | 20240527 | 185300 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 41 | 20240527 | 185200 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 42 | 20240527 | 185100 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 43 | 20240527 | 185000 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 44 | 20240527 | 184900 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 45 | 20240527 | 184800 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 46 | 20240527 | 184700 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 47 | 20240527 | 184600 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 48 | 20240527 | 184500 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 49 | 20240527 | 184400 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 50 | 20240527 | 184300 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 51 | 20240527 | 184200 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 52 | 20240527 | 184100 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 53 | 20240527 | 184000 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 54 | 20240527 | 183900 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 55 | 20240527 | 183800 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 56 | 20240527 | 183700 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 57 | 20240527 | 183600 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 58 | 20240527 | 183500 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 59 | 20240527 | 183400 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 60 | 20240527 | 183300 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 61 | 20240527 | 183200 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 62 | 20240527 | 183100 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 3516 |
| 63 | 20240527 | 183000 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 64 | 20240527 | 182900 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 65 | 20240527 | 182800 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 66 | 20240527 | 182700 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 67 | 20240527 | 182600 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 68 | 20240527 | 182500 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 69 | 20240527 | 182400 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 70 | 20240527 | 182300 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 71 | 20240527 | 182200 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 72 | 20240527 | 182100 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 73 | 20240527 | 182000 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 74 | 20240527 | 181900 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 75 | 20240527 | 181800 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 76 | 20240527 | 181700 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 77 | 20240527 | 181600 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 78 | 20240527 | 181500 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 79 | 20240527 | 181400 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 80 | 20240527 | 181300 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 81 | 20240527 | 181200 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 82 | 20240527 | 181100 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 83 | 20240527 | 181000 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 84 | 20240527 | 180900 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 85 | 20240527 | 180800 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 86 | 20240527 | 180700 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 87 | 20240527 | 180600 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 88 | 20240527 | 180500 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 89 | 20240527 | 180400 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 90 | 20240527 | 180300 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 91 | 20240527 | 180200 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 92 | 20240527 | 180100 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 3516 |
| 93 | 20240527 | 180000 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 94 | 20240527 | 175900 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 95 | 20240527 | 175800 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 96 | 20240527 | 175700 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 97 | 20240527 | 175600 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 98 | 20240527 | 175500 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 99 | 20240527 | 175400 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 100 | 20240527 | 175300 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 101 | 20240527 | 175200 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 102 | 20240527 | 175100 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 103 | 20240527 | 175000 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 104 | 20240527 | 174900 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 105 | 20240527 | 174800 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 106 | 20240527 | 174700 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 107 | 20240527 | 174600 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 108 | 20240527 | 174500 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 109 | 20240527 | 174400 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 110 | 20240527 | 174300 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 111 | 20240527 | 174200 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 112 | 20240527 | 174100 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 113 | 20240527 | 174000 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 114 | 20240527 | 173900 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 115 | 20240527 | 173800 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 116 | 20240527 | 173700 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 117 | 20240527 | 173600 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 118 | 20240527 | 173500 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 119 | 20240527 | 173400 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 120 | 20240527 | 173300 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 121 | 20240527 | 173200 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 122 | 20240527 | 173100 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 3516 |
| 123 | 20240527 | 173000 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 124 | 20240527 | 172900 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 125 | 20240527 | 172800 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 126 | 20240527 | 172700 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 127 | 20240527 | 172600 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 128 | 20240527 | 172500 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 129 | 20240527 | 172400 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 130 | 20240527 | 172300 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 131 | 20240527 | 172200 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 132 | 20240527 | 172100 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 133 | 20240527 | 172000 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 134 | 20240527 | 171900 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 135 | 20240527 | 171800 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 136 | 20240527 | 171700 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 137 | 20240527 | 171600 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 138 | 20240527 | 171500 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 139 | 20240527 | 171400 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 140 | 20240527 | 171300 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 141 | 20240527 | 171200 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 142 | 20240527 | 171100 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 143 | 20240527 | 171000 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 144 | 20240527 | 170900 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 145 | 20240527 | 170800 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 146 | 20240527 | 170700 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 147 | 20240527 | 170600 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 148 | 20240527 | 170500 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 149 | 20240527 | 170400 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 150 | 20240527 | 170300 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 151 | 20240527 | 170200 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 152 | 20240527 | 170100 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 3516 |
| 153 | 20240527 | 170000 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 154 | 20240527 | 165900 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 155 | 20240527 | 165800 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 156 | 20240527 | 165700 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 157 | 20240527 | 165600 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 158 | 20240527 | 165500 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 159 | 20240527 | 165400 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 160 | 20240527 | 165300 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 161 | 20240527 | 165200 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 162 | 20240527 | 165100 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 163 | 20240527 | 165000 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 164 | 20240527 | 164900 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 165 | 20240527 | 164800 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 166 | 20240527 | 164700 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 167 | 20240527 | 164600 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 168 | 20240527 | 164500 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 169 | 20240527 | 164400 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 170 | 20240527 | 164300 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 171 | 20240527 | 164200 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 172 | 20240527 | 164100 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 173 | 20240527 | 164000 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 174 | 20240527 | 163900 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 175 | 20240527 | 163800 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 176 | 20240527 | 163700 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 177 | 20240527 | 163600 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 178 | 20240527 | 163500 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 179 | 20240527 | 163400 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 180 | 20240527 | 163300 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 181 | 20240527 | 163200 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 182 | 20240527 | 163100 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 3516 |
| 183 | 20240527 | 163000 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 184 | 20240527 | 162900 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 185 | 20240527 | 162800 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 186 | 20240527 | 162700 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 187 | 20240527 | 162600 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 188 | 20240527 | 162500 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 189 | 20240527 | 162400 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 190 | 20240527 | 162300 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 191 | 20240527 | 162200 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 192 | 20240527 | 162100 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 193 | 20240527 | 162000 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 194 | 20240527 | 161900 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 195 | 20240527 | 161800 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 196 | 20240527 | 161700 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 197 | 20240527 | 161600 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 198 | 20240527 | 161500 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 199 | 20240527 | 161400 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 200 | 20240527 | 161300 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 201 | 20240527 | 161200 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 202 | 20240527 | 161100 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 203 | 20240527 | 161000 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 204 | 20240527 | 160900 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 205 | 20240527 | 160800 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 206 | 20240527 | 160700 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 207 | 20240527 | 160600 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 208 | 20240527 | 160500 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 209 | 20240527 | 160400 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 210 | 20240527 | 160300 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 211 | 20240527 | 160200 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 212 | 20240527 | 160100 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 3516 |
| 213 | 20240527 | 160000 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 214 | 20240527 | 155900 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 215 | 20240527 | 155800 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 216 | 20240527 | 155700 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 217 | 20240527 | 155600 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 218 | 20240527 | 155500 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 219 | 20240527 | 155400 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 220 | 20240527 | 155300 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 221 | 20240527 | 155200 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 222 | 20240527 | 155100 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 223 | 20240527 | 155000 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 224 | 20240527 | 154900 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 225 | 20240527 | 154800 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 226 | 20240527 | 154700 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 227 | 20240527 | 154600 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 228 | 20240527 | 154500 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 229 | 20240527 | 154400 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 230 | 20240527 | 154300 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 231 | 20240527 | 154200 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 232 | 20240527 | 154100 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 233 | 20240527 | 154000 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 234 | 20240527 | 153900 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 235 | 20240527 | 153800 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 236 | 20240527 | 153700 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 237 | 20240527 | 153600 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 238 | 20240527 | 153500 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 239 | 20240527 | 153400 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 240 | 20240527 | 153300 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 241 | 20240527 | 153200 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 242 | 20240527 | 153100 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 3516 |
| 243 | 20240527 | 153000 | 7772449500 | 25250 | 25250 | 25250 | 25250 | 3516 |
| 244 | 20240527 | 152900 | 7683670500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 245 | 20240527 | 152800 | 7683670500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 246 | 20240527 | 152700 | 7683670500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 247 | 20240527 | 152600 | 7683670500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 248 | 20240527 | 152500 | 7683670500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 249 | 20240527 | 152400 | 7683670500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 250 | 20240527 | 152300 | 7683670500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 251 | 20240527 | 152200 | 7683670500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 252 | 20240527 | 152100 | 7683670500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 253 | 20240527 | 152000 | 7683670500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 254 | 20240527 | 151900 | 7683670500 | 25250 | 25300 | 25300 | 25200 | 192 |
| 255 | 20240527 | 151800 | 7678815550 | 25300 | 25250 | 25300 | 25150 | 1340 |
| 256 | 20240527 | 151700 | 7644997500 | 25250 | 25250 | 25300 | 25200 | 229 |
| 257 | 20240527 | 151600 | 7639217950 | 25250 | 25250 | 25250 | 25200 | 1238 |
| 258 | 20240527 | 151500 | 7607970400 | 25200 | 25250 | 25250 | 25200 | 1612 |
| 259 | 20240527 | 151400 | 7567271950 | 25250 | 25250 | 25250 | 25150 | 2130 |
| 260 | 20240527 | 151300 | 7513549550 | 25300 | 25300 | 25350 | 25250 | 1261 |
| 261 | 20240527 | 151200 | 7481666850 | 25250 | 25250 | 25300 | 25250 | 561 |
| 262 | 20240527 | 151100 | 7467493650 | 25300 | 25350 | 25350 | 25300 | 1111 |
| 263 | 20240527 | 151000 | 7439382950 | 25350 | 25350 | 25350 | 25250 | 610 |
| 264 | 20240527 | 150900 | 7423954100 | 25300 | 25350 | 25350 | 25300 | 430 |
| 265 | 20240527 | 150800 | 7413073300 | 25350 | 25400 | 25400 | 25350 | 1550 |
| 266 | 20240527 | 150700 | 7373774700 | 25350 | 25350 | 25450 | 25350 | 1106 |
| 267 | 20240527 | 150600 | 7345688750 | 25350 | 25400 | 25400 | 25300 | 636 |
| 268 | 20240527 | 150500 | 7329559950 | 25450 | 25450 | 25500 | 25450 | 719 |
| 269 | 20240527 | 150400 | 7311256350 | 25450 | 25450 | 25450 | 25300 | 1301 |
| 270 | 20240527 | 150300 | 7278255800 | 25400 | 25450 | 25500 | 25400 | 3310 |
| 271 | 20240527 | 150200 | 7194066250 | 25450 | 25450 | 25450 | 25400 | 368 |
| 272 | 20240527 | 150100 | 7184701700 | 25500 | 25500 | 25500 | 25450 | 1317 |
| 273 | 20240527 | 150000 | 7151141800 | 25500 | 25500 | 25550 | 25450 | 1143 |
| 274 | 20240527 | 145900 | 7121978500 | 25450 | 25450 | 25550 | 25450 | 1137 |
| 275 | 20240527 | 145800 | 7092983700 | 25450 | 25600 | 25600 | 25400 | 1759 |
| 276 | 20240527 | 145700 | 7048044400 | 25600 | 25600 | 25700 | 25500 | 8045 |
| 277 | 20240527 | 145600 | 6841907000 | 25600 | 25550 | 25650 | 25500 | 5097 |
| 278 | 20240527 | 145500 | 6711495300 | 25600 | 25300 | 25800 | 25300 | 8151 |
| 279 | 20240527 | 145400 | 6502872550 | 25300 | 25400 | 25450 | 25250 | 2029 |
| 280 | 20240527 | 145300 | 6451432250 | 25450 | 25050 | 25500 | 25000 | 13792 |
| 281 | 20240527 | 145200 | 6102776300 | 25000 | 24950 | 25000 | 24950 | 1754 |
| 282 | 20240527 | 145100 | 6058929600 | 25000 | 25000 | 25000 | 24950 | 1693 |
| 283 | 20240527 | 145000 | 6016682000 | 25000 | 25000 | 25050 | 25000 | 672 |
| 284 | 20240527 | 144900 | 5999879500 | 25000 | 25000 | 25050 | 25000 | 237 |
| 285 | 20240527 | 144800 | 5993949400 | 25000 | 24950 | 25050 | 24950 | 2222 |
| 286 | 20240527 | 144700 | 5938468650 | 24900 | 24950 | 24950 | 24900 | 277 |
| 287 | 20240527 | 144600 | 5931569150 | 24900 | 24900 | 24900 | 24900 | 186 |
| 288 | 20240527 | 144500 | 5926937750 | 24900 | 24850 | 24900 | 24850 | 2267 |
| 289 | 20240527 | 144400 | 5870555200 | 24800 | 24850 | 24850 | 24800 | 104 |
| 290 | 20240527 | 144300 | 5867975500 | 24800 | 24800 | 24800 | 24800 | 154 |
| 291 | 20240527 | 144200 | 5864156300 | 24800 | 24850 | 24900 | 24800 | 826 |
| 292 | 20240527 | 144100 | 5843631250 | 24850 | 24900 | 24900 | 24850 | 68 |
| 293 | 20240527 | 144000 | 5841941400 | 24900 | 24900 | 24900 | 24900 | 1 |
| 294 | 20240527 | 143900 | 5841916500 | 24850 | 24850 | 24900 | 24850 | 477 |
| 295 | 20240527 | 143800 | 5830042650 | 24850 | 24900 | 24900 | 24850 | 365 |
| 296 | 20240527 | 143700 | 5820960050 | 24900 | 24850 | 24900 | 24850 | 592 |
| 297 | 20240527 | 143600 | 5806223850 | 24800 | 24900 | 24900 | 24800 | 69 |
| 298 | 20240527 | 143500 | 5804512350 | 24800 | 24850 | 24900 | 24800 | 411 |
| 299 | 20240527 | 143400 | 5794302150 | 24850 | 24850 | 24850 | 24850 | 258 |
| 300 | 20240527 | 143300 | 5787890850 | 24800 | 24800 | 24800 | 24800 | 67 |
| 301 | 20240527 | 143200 | 5786229250 | 24850 | 24850 | 24850 | 24850 | 281 |
| 302 | 20240527 | 143100 | 5779246400 | 24850 | 24750 | 24850 | 24750 | 2166 |
| 303 | 20240527 | 143000 | 5725449150 | 24800 | 24850 | 24850 | 24800 | 1814 |
| 304 | 20240527 | 142900 | 5680460950 | 24800 | 24800 | 24800 | 24800 | 204 |
| 305 | 20240527 | 142800 | 5675401750 | 24800 | 24850 | 24850 | 24800 | 356 |
| 306 | 20240527 | 142700 | 5666560450 | 24800 | 24850 | 24850 | 24800 | 67 |
| 307 | 20240527 | 142600 | 5664898800 | 24800 | 24800 | 24800 | 24800 | 77 |
| 308 | 20240527 | 142500 | 5662989200 | 24850 | 24800 | 24850 | 24800 | 68 |
| 309 | 20240527 | 142400 | 5661302700 | 24850 | 24800 | 24850 | 24800 | 68 |
| 310 | 20240527 | 142300 | 5659616250 | 24800 | 24700 | 24850 | 24700 | 465 |
| 311 | 20240527 | 142200 | 5648093600 | 24800 | 24700 | 24800 | 24700 | 735 |
| 312 | 20240527 | 142100 | 5629872300 | 24700 | 24750 | 24800 | 24700 | 2055 |
| 313 | 20240527 | 142000 | 5579049800 | 24800 | 24800 | 24800 | 24750 | 2581 |
| 314 | 20240527 | 141900 | 5515044300 | 24750 | 24750 | 24750 | 24750 | 1290 |
| 315 | 20240527 | 141800 | 5483116800 | 24750 | 24750 | 24750 | 24750 | 185 |
| 316 | 20240527 | 141700 | 5478538050 | 24700 | 24750 | 24750 | 24700 | 331 |
| 317 | 20240527 | 141600 | 5470360050 | 24750 | 24800 | 24800 | 24750 | 1109 |
| 318 | 20240527 | 141500 | 5442911800 | 24800 | 24800 | 24800 | 24750 | 130 |
| 319 | 20240527 | 141400 | 5439694050 | 24750 | 24750 | 24750 | 24750 | 67 |
| 320 | 20240527 | 141300 | 5438035800 | 24750 | 24800 | 24800 | 24750 | 78 |
| 321 | 20240527 | 141200 | 5436104800 | 24800 | 24800 | 24800 | 24800 | 11 |
| 322 | 20240527 | 141100 | 5435832000 | 24750 | 24750 | 24750 | 24750 | 367 |
| 323 | 20240527 | 141000 | 5426748750 | 24750 | 24800 | 24800 | 24750 | 22 |
| 324 | 20240527 | 140900 | 5426203200 | 24800 | 24800 | 24800 | 24750 | 243 |
| 325 | 20240527 | 140800 | 5420184050 | 24800 | 24800 | 24800 | 24800 | 22 |
| 326 | 20240527 | 140700 | 5419638450 | 24800 | 24800 | 24800 | 24800 | 246 |
| 327 | 20240527 | 140600 | 5413537650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 328 | 20240527 | 140500 | 5413537650 | 24800 | 24800 | 24800 | 24800 | 51 |
| 329 | 20240527 | 140400 | 5412272850 | 24750 | 24750 | 24750 | 24750 | 65 |
| 330 | 20240527 | 140300 | 5410664100 | 24800 | 24750 | 24800 | 24750 | 2144 |
| 331 | 20240527 | 140200 | 5357599700 | 24700 | 24750 | 24750 | 24700 | 52 |
| 332 | 20240527 | 140100 | 5356315200 | 24750 | 24750 | 24750 | 24750 | 2 |
| 333 | 20240527 | 140000 | 5356265700 | 24700 | 24700 | 24700 | 24700 | 45 |
| 334 | 20240527 | 135900 | 5355154200 | 24700 | 24650 | 24700 | 24650 | 479 |
| 335 | 20240527 | 135800 | 5343333150 | 24650 | 24650 | 24700 | 24650 | 422 |
| 336 | 20240527 | 135700 | 5332920000 | 24650 | 24650 | 24700 | 24650 | 296 |
| 337 | 20240527 | 135600 | 5325617400 | 24650 | 24650 | 24700 | 24650 | 335 |
| 338 | 20240527 | 135500 | 5317351350 | 24700 | 24650 | 24700 | 24650 | 175 |
| 339 | 20240527 | 135400 | 5313034950 | 24650 | 24700 | 24700 | 24650 | 380 |
| 340 | 20240527 | 135300 | 5303660450 | 24700 | 24650 | 24700 | 24650 | 246 |
| 341 | 20240527 | 135200 | 5297593350 | 24650 | 24650 | 24700 | 24650 | 274 |
| 342 | 20240527 | 135100 | 5290833250 | 24650 | 24650 | 24700 | 24650 | 1154 |
| 343 | 20240527 | 135000 | 5262341150 | 24650 | 24650 | 24700 | 24650 | 303 |
| 344 | 20240527 | 134900 | 5254869150 | 24650 | 24650 | 24700 | 24650 | 229 |
| 345 | 20240527 | 134800 | 5249220400 | 24700 | 24650 | 24700 | 24650 | 657 |
| 346 | 20240527 | 134700 | 5233005350 | 24650 | 24650 | 24700 | 24650 | 365 |
| 347 | 20240527 | 134600 | 5224007800 | 24650 | 24650 | 24700 | 24650 | 1714 |
| 348 | 20240527 | 134500 | 5181750200 | 24650 | 24650 | 24700 | 24650 | 285 |
| 349 | 20240527 | 134400 | 5174724900 | 24650 | 24650 | 24650 | 24650 | 300 |
| 350 | 20240527 | 134300 | 5167329900 | 24650 | 24700 | 24700 | 24650 | 256 |
| 351 | 20240527 | 134200 | 5161019400 | 24650 | 24650 | 24700 | 24650 | 310 |
| 352 | 20240527 | 134100 | 5153375900 | 24650 | 24650 | 24700 | 24650 | 268 |
| 353 | 20240527 | 134000 | 5146769650 | 24650 | 24650 | 24700 | 24650 | 259 |
| 354 | 20240527 | 133900 | 5140385250 | 24650 | 24650 | 24650 | 24650 | 432 |
| 355 | 20240527 | 133800 | 5129736450 | 24650 | 24650 | 24700 | 24650 | 242 |
| 356 | 20240527 | 133700 | 5123770650 | 24650 | 24650 | 24700 | 24650 | 334 |
| 357 | 20240527 | 133600 | 5115530850 | 24650 | 24650 | 24700 | 24650 | 389 |
| 358 | 20240527 | 133500 | 5105933800 | 24650 | 24650 | 24650 | 24650 | 179 |
| 359 | 20240527 | 133400 | 5101521450 | 24650 | 24650 | 24650 | 24650 | 1133 |
| 360 | 20240527 | 133300 | 5073593000 | 24650 | 24650 | 24650 | 24650 | 224 |
| 361 | 20240527 | 133200 | 5068071400 | 24700 | 24650 | 24700 | 24650 | 196 |
| 362 | 20240527 | 133100 | 5063238200 | 24650 | 24700 | 24700 | 24650 | 953 |
| 363 | 20240527 | 133000 | 5039708750 | 24650 | 24650 | 24700 | 24650 | 308 |
| 364 | 20240527 | 132900 | 5032115550 | 24650 | 24700 | 24700 | 24650 | 345 |
| 365 | 20240527 | 132800 | 5023605600 | 24650 | 24650 | 24700 | 24650 | 190 |
| 366 | 20240527 | 132700 | 5018921750 | 24650 | 24650 | 24700 | 24650 | 253 |
| 367 | 20240527 | 132600 | 5012682200 | 24650 | 24650 | 24700 | 24650 | 269 |
| 368 | 20240527 | 132500 | 5006051100 | 24650 | 24650 | 24700 | 24650 | 307 |
| 369 | 20240527 | 132400 | 4998483500 | 24650 | 24650 | 24700 | 24650 | 1185 |
| 370 | 20240527 | 132300 | 4969223400 | 24650 | 24650 | 24700 | 24650 | 443 |
| 371 | 20240527 | 132200 | 4958302800 | 24650 | 24650 | 24700 | 24650 | 259 |
| 372 | 20240527 | 132100 | 4951918400 | 24650 | 24650 | 24700 | 24650 | 455 |
| 373 | 20240527 | 132000 | 4940699700 | 24650 | 24650 | 24700 | 24650 | 361 |
| 374 | 20240527 | 131900 | 4931801000 | 24650 | 24650 | 24650 | 24650 | 663 |
| 375 | 20240527 | 131800 | 4915458050 | 24650 | 24650 | 24650 | 24650 | 570 |
| 376 | 20240527 | 131700 | 4901407550 | 24650 | 24650 | 24650 | 24650 | 315 |
| 377 | 20240527 | 131600 | 4893642800 | 24650 | 24650 | 24650 | 24650 | 279 |
| 378 | 20240527 | 131500 | 4886765450 | 24650 | 24650 | 24700 | 24650 | 281 |
| 379 | 20240527 | 131400 | 4879838000 | 24650 | 24650 | 24700 | 24650 | 225 |
| 380 | 20240527 | 131300 | 4874291700 | 24650 | 24650 | 24700 | 24650 | 217 |
| 381 | 20240527 | 131200 | 4868940150 | 24650 | 24650 | 24700 | 24650 | 381 |
| 382 | 20240527 | 131100 | 4859543500 | 24650 | 24650 | 24700 | 24650 | 192 |
| 383 | 20240527 | 131000 | 4854810600 | 24650 | 24650 | 24650 | 24600 | 1058 |
| 384 | 20240527 | 130900 | 4828732750 | 24700 | 24600 | 24700 | 24600 | 318 |
| 385 | 20240527 | 130800 | 4820901450 | 24600 | 24650 | 24650 | 24600 | 735 |
| 386 | 20240527 | 130700 | 4802796800 | 24600 | 24600 | 24650 | 24600 | 1029 |
| 387 | 20240527 | 130600 | 4777457550 | 24650 | 24650 | 24700 | 24600 | 6417 |
| 388 | 20240527 | 130500 | 4619280600 | 24650 | 24650 | 24650 | 24650 | 182 |
| 389 | 20240527 | 130400 | 4614794300 | 24650 | 24650 | 24700 | 24650 | 658 |
| 390 | 20240527 | 130300 | 4598573300 | 24700 | 24650 | 24700 | 24650 | 449 |
| 391 | 20240527 | 130200 | 4587500300 | 24650 | 24650 | 24700 | 24650 | 752 |
| 392 | 20240527 | 130100 | 4568938850 | 24650 | 24700 | 24750 | 24650 | 3541 |
| 393 | 20240527 | 130000 | 4481465450 | 24750 | 24750 | 24800 | 24750 | 3239 |
| 394 | 20240527 | 125900 | 4401278300 | 24750 | 24750 | 24800 | 24750 | 1561 |
| 395 | 20240527 | 125800 | 4362621000 | 24750 | 24750 | 24800 | 24750 | 107 |
| 396 | 20240527 | 125700 | 4359972700 | 24750 | 24800 | 24800 | 24750 | 89 |
| 397 | 20240527 | 125600 | 4357767300 | 24800 | 24750 | 24800 | 24750 | 89 |
| 398 | 20240527 | 125500 | 4355564250 | 24750 | 24750 | 24750 | 24750 | 181 |
| 399 | 20240527 | 125400 | 4351084500 | 24750 | 24750 | 24750 | 24750 | 78 |
| 400 | 20240527 | 125300 | 4349154000 | 24750 | 24750 | 24750 | 24750 | 158 |
| 401 | 20240527 | 125200 | 4345243500 | 24750 | 24800 | 24800 | 24750 | 80 |
| 402 | 20240527 | 125100 | 4343263250 | 24800 | 24800 | 24800 | 24750 | 63 |
| 403 | 20240527 | 125000 | 4341701400 | 24800 | 24750 | 24800 | 24750 | 405 |
| 404 | 20240527 | 124900 | 4331676600 | 24800 | 24800 | 24800 | 24800 | 3 |
| 405 | 20240527 | 124800 | 4331602200 | 24800 | 24800 | 24800 | 24800 | 120 |
| 406 | 20240527 | 124700 | 4328626200 | 24800 | 24750 | 24800 | 24750 | 429 |
| 407 | 20240527 | 124600 | 4318008150 | 24800 | 24750 | 24800 | 24750 | 53 |
| 408 | 20240527 | 124500 | 4316696350 | 24750 | 24800 | 24800 | 24750 | 42 |
| 409 | 20240527 | 124400 | 4315655200 | 24800 | 24750 | 24800 | 24750 | 33 |
| 410 | 20240527 | 124300 | 4314837850 | 24750 | 24750 | 24800 | 24750 | 144 |
| 411 | 20240527 | 124200 | 4311272650 | 24800 | 24750 | 24800 | 24750 | 10 |
| 412 | 20240527 | 124100 | 4311024900 | 24750 | 24800 | 24800 | 24750 | 423 |
| 413 | 20240527 | 124000 | 4300552050 | 24800 | 24800 | 24800 | 24800 | 542 |
| 414 | 20240527 | 123900 | 4287110450 | 24750 | 24750 | 24750 | 24750 | 10 |
| 415 | 20240527 | 123800 | 4286862950 | 24750 | 24750 | 24750 | 24750 | 40 |
| 416 | 20240527 | 123700 | 4285872950 | 24750 | 24750 | 24750 | 24750 | 1 |
| 417 | 20240527 | 123600 | 4285848200 | 24750 | 24750 | 24750 | 24750 | 149 |
| 418 | 20240527 | 123500 | 4282160450 | 24750 | 24750 | 24800 | 24750 | 1730 |
| 419 | 20240527 | 123400 | 4239342450 | 24750 | 24700 | 24750 | 24700 | 130 |
| 420 | 20240527 | 123300 | 4236126400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 421 | 20240527 | 123200 | 4236126400 | 24750 | 24750 | 24750 | 24750 | 10 |
| 422 | 20240527 | 123100 | 4235878900 | 24750 | 24750 | 24750 | 24700 | 484 |
| 423 | 20240527 | 123000 | 4223915500 | 24750 | 24750 | 24750 | 24750 | 70 |
| 424 | 20240527 | 122900 | 4222183000 | 24750 | 24750 | 24750 | 24750 | 306 |
| 425 | 20240527 | 122800 | 4214609500 | 24700 | 24750 | 24750 | 24700 | 94 |
| 426 | 20240527 | 122700 | 4212285800 | 24750 | 24700 | 24750 | 24700 | 94 |
| 427 | 20240527 | 122600 | 4209963750 | 24700 | 24750 | 24750 | 24700 | 742 |
| 428 | 20240527 | 122500 | 4191636250 | 24750 | 24700 | 24750 | 24700 | 410 |
| 429 | 20240527 | 122400 | 4181509150 | 24700 | 24750 | 24750 | 24700 | 233 |
| 430 | 20240527 | 122300 | 4175753800 | 24700 | 24700 | 24700 | 24700 | 129 |
| 431 | 20240527 | 122200 | 4172567500 | 24750 | 24700 | 24750 | 24700 | 186 |
| 432 | 20240527 | 122100 | 4167966850 | 24700 | 24750 | 24750 | 24700 | 129 |
| 433 | 20240527 | 122000 | 4164779250 | 24700 | 24750 | 24750 | 24700 | 141 |
| 434 | 20240527 | 121900 | 4161292200 | 24750 | 24750 | 24750 | 24750 | 181 |
| 435 | 20240527 | 121800 | 4156812450 | 24750 | 24800 | 24800 | 24750 | 747 |
| 436 | 20240527 | 121700 | 4138312100 | 24750 | 24750 | 24750 | 24750 | 86 |
| 437 | 20240527 | 121600 | 4136183600 | 24800 | 24750 | 24800 | 24750 | 473 |
| 438 | 20240527 | 121500 | 4124476600 | 24750 | 24800 | 24800 | 24750 | 63 |
| 439 | 20240527 | 121400 | 4122917250 | 24800 | 24750 | 24800 | 24750 | 106 |
| 440 | 20240527 | 121300 | 4120291200 | 24750 | 24750 | 24750 | 24750 | 54 |
| 441 | 20240527 | 121200 | 4118954700 | 24750 | 24750 | 24750 | 24750 | 55 |
| 442 | 20240527 | 121100 | 4117593450 | 24750 | 24750 | 24800 | 24750 | 133 |
| 443 | 20240527 | 121000 | 4114301600 | 24750 | 24800 | 24800 | 24750 | 134 |
| 444 | 20240527 | 120900 | 4110985050 | 24750 | 24750 | 24750 | 24750 | 264 |
| 445 | 20240527 | 120800 | 4104451050 | 24750 | 24750 | 24750 | 24750 | 98 |
| 446 | 20240527 | 120700 | 4102025550 | 24750 | 24750 | 24750 | 24750 | 56 |
| 447 | 20240527 | 120600 | 4100639550 | 24750 | 24750 | 24750 | 24750 | 60 |
| 448 | 20240527 | 120500 | 4099154550 | 24750 | 24750 | 24750 | 24750 | 72 |
| 449 | 20240527 | 120400 | 4097372550 | 24800 | 24800 | 24800 | 24750 | 137 |
| 450 | 20240527 | 120300 | 4093976500 | 24800 | 24750 | 24800 | 24750 | 124 |
| 451 | 20240527 | 120200 | 4090907200 | 24750 | 24750 | 24800 | 24750 | 159 |
| 452 | 20240527 | 120100 | 4086971850 | 24750 | 24750 | 24750 | 24750 | 84 |
| 453 | 20240527 | 120000 | 4084892850 | 24750 | 24750 | 24750 | 24750 | 58 |
| 454 | 20240527 | 115900 | 4083457350 | 24750 | 24750 | 24800 | 24750 | 84 |
| 455 | 20240527 | 115800 | 4081377950 | 24750 | 24750 | 24800 | 24750 | 139 |
| 456 | 20240527 | 115700 | 4077937300 | 24750 | 24750 | 24750 | 24750 | 54 |
| 457 | 20240527 | 115600 | 4076600800 | 24750 | 24800 | 24800 | 24750 | 56 |
| 458 | 20240527 | 115500 | 4075214550 | 24750 | 24750 | 24800 | 24750 | 87 |
| 459 | 20240527 | 115400 | 4073061250 | 24750 | 24750 | 24750 | 24750 | 48 |
| 460 | 20240527 | 115300 | 4071873250 | 24750 | 24750 | 24800 | 24750 | 92 |
| 461 | 20240527 | 115200 | 4069595000 | 24750 | 24750 | 24750 | 24750 | 85 |
| 462 | 20240527 | 115100 | 4067491250 | 24750 | 24750 | 24750 | 24750 | 174 |
| 463 | 20240527 | 115000 | 4063184750 | 24750 | 24800 | 24800 | 24750 | 33 |
| 464 | 20240527 | 114900 | 4062367750 | 24800 | 24750 | 24800 | 24750 | 130 |
| 465 | 20240527 | 114800 | 4059145250 | 24750 | 24750 | 24750 | 24750 | 165 |
| 466 | 20240527 | 114700 | 4055061500 | 24750 | 24800 | 24800 | 24750 | 400 |
| 467 | 20240527 | 114600 | 4045161000 | 24800 | 24800 | 24800 | 24800 | 4 |
| 468 | 20240527 | 114500 | 4045061800 | 24800 | 24800 | 24800 | 24750 | 731 |
| 469 | 20240527 | 114400 | 4026938050 | 24750 | 24800 | 24800 | 24750 | 133 |
| 470 | 20240527 | 114300 | 4023646150 | 24750 | 24750 | 24750 | 24750 | 25 |
| 471 | 20240527 | 114200 | 4023027400 | 24800 | 24750 | 24800 | 24750 | 128 |
| 472 | 20240527 | 114100 | 4019858800 | 24750 | 24750 | 24750 | 24750 | 47 |
| 473 | 20240527 | 114000 | 4018695550 | 24750 | 24750 | 24750 | 24750 | 450 |
| 474 | 20240527 | 113900 | 4007558050 | 24800 | 24750 | 24800 | 24750 | 138 |
| 475 | 20240527 | 113800 | 4004142000 | 24800 | 24800 | 24800 | 24750 | 89 |
| 476 | 20240527 | 113700 | 4001935200 | 24800 | 24800 | 24800 | 24800 | 146 |
| 477 | 20240527 | 113600 | 3998314400 | 24750 | 24750 | 24750 | 24750 | 4 |
| 478 | 20240527 | 113500 | 3998215400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 479 | 20240527 | 113400 | 3998215400 | 24750 | 24750 | 24800 | 24750 | 63 |
| 480 | 20240527 | 113300 | 3996655100 | 24750 | 24750 | 24750 | 24750 | 431 |
| 481 | 20240527 | 113200 | 3985987850 | 24750 | 24750 | 24750 | 24750 | 70 |
| 482 | 20240527 | 113100 | 3984255350 | 24750 | 24750 | 24750 | 24750 | 241 |
| 483 | 20240527 | 113000 | 3978290600 | 24750 | 24750 | 24750 | 24700 | 214 |
| 484 | 20240527 | 112900 | 3972997000 | 24750 | 24750 | 24750 | 24750 | 6 |
| 485 | 20240527 | 112800 | 3972848500 | 24750 | 24750 | 24750 | 24700 | 560 |
| 486 | 20240527 | 112700 | 3958991400 | 24750 | 24750 | 24750 | 24700 | 216 |
| 487 | 20240527 | 112600 | 3953655350 | 24700 | 24700 | 24700 | 24700 | 443 |
| 488 | 20240527 | 112500 | 3942713250 | 24700 | 24750 | 24750 | 24700 | 50 |
| 489 | 20240527 | 112400 | 3941478100 | 24750 | 24750 | 24750 | 24750 | 47 |
| 490 | 20240527 | 112300 | 3940314850 | 24750 | 24700 | 24750 | 24700 | 1601 |
| 491 | 20240527 | 112200 | 3900767450 | 24750 | 24750 | 24750 | 24750 | 140 |
| 492 | 20240527 | 112100 | 3897302450 | 24750 | 24750 | 24750 | 24700 | 156 |
| 493 | 20240527 | 112000 | 3893448950 | 24750 | 24750 | 24800 | 24750 | 227 |
| 494 | 20240527 | 111900 | 3887830450 | 24750 | 24750 | 24750 | 24750 | 248 |
| 495 | 20240527 | 111800 | 3881692450 | 24750 | 24700 | 24750 | 24700 | 537 |
| 496 | 20240527 | 111700 | 3868403000 | 24700 | 24700 | 24750 | 24700 | 664 |
| 497 | 20240527 | 111600 | 3852002100 | 24700 | 24750 | 24750 | 24700 | 180 |
| 498 | 20240527 | 111500 | 3847556000 | 24700 | 24700 | 24750 | 24700 | 361 |
| 499 | 20240527 | 111400 | 3838628250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 500 | 20240527 | 111300 | 3838628250 | 24750 | 24750 | 24750 | 24750 | 45 |
| 501 | 20240527 | 111200 | 3837514500 | 24750 | 24750 | 24750 | 24700 | 75 |
| 502 | 20240527 | 111100 | 3835658300 | 24750 | 24750 | 24750 | 24700 | 217 |
| 503 | 20240527 | 111000 | 3830295050 | 24750 | 24750 | 24750 | 24750 | 434 |
| 504 | 20240527 | 110900 | 3819553550 | 24750 | 24700 | 24750 | 24700 | 71 |
| 505 | 20240527 | 110800 | 3817799800 | 24700 | 24700 | 24750 | 24700 | 2808 |
| 506 | 20240527 | 110700 | 3748409400 | 24750 | 24750 | 24750 | 24700 | 141 |
| 507 | 20240527 | 110600 | 3744923850 | 24750 | 24700 | 24750 | 24700 | 207 |
| 508 | 20240527 | 110500 | 3739810000 | 24700 | 24750 | 24750 | 24700 | 85 |
| 509 | 20240527 | 110400 | 3737709000 | 24700 | 24700 | 24750 | 24700 | 57 |
| 510 | 20240527 | 110300 | 3736301000 | 24700 | 24700 | 24700 | 24700 | 117 |
| 511 | 20240527 | 110200 | 3733411100 | 24700 | 24750 | 24750 | 24700 | 300 |
| 512 | 20240527 | 110100 | 3725998600 | 24750 | 24750 | 24750 | 24750 | 419 |
| 513 | 20240527 | 110000 | 3715628350 | 24750 | 24700 | 24750 | 24700 | 118 |
| 514 | 20240527 | 105900 | 3712713650 | 24750 | 24700 | 24750 | 24700 | 124 |
| 515 | 20240527 | 105800 | 3709650800 | 24750 | 24700 | 24750 | 24700 | 466 |
| 516 | 20240527 | 105700 | 3698139550 | 24750 | 24700 | 24750 | 24700 | 87 |
| 517 | 20240527 | 105600 | 3695990050 | 24750 | 24700 | 24750 | 24700 | 164 |
| 518 | 20240527 | 105500 | 3691932250 | 24750 | 24700 | 24750 | 24700 | 500 |
| 519 | 20240527 | 105400 | 3679581700 | 24750 | 24700 | 24750 | 24700 | 223 |
| 520 | 20240527 | 105300 | 3674073000 | 24700 | 24700 | 24750 | 24700 | 115 |
| 521 | 20240527 | 105200 | 3671231850 | 24700 | 24750 | 24750 | 24700 | 289 |
| 522 | 20240527 | 105100 | 3664088750 | 24750 | 24750 | 24750 | 24750 | 723 |
| 523 | 20240527 | 105000 | 3646194500 | 24750 | 24750 | 24800 | 24750 | 127 |
| 524 | 20240527 | 104900 | 3643050800 | 24750 | 24750 | 24800 | 24750 | 206 |
| 525 | 20240527 | 104800 | 3637952150 | 24750 | 24750 | 24750 | 24750 | 239 |
| 526 | 20240527 | 104700 | 3632036900 | 24750 | 24750 | 24750 | 24750 | 0 |
| 527 | 20240527 | 104600 | 3632036900 | 24750 | 24800 | 24800 | 24750 | 1531 |
| 528 | 20240527 | 104500 | 3594142950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 529 | 20240527 | 104400 | 3594142950 | 24800 | 24800 | 24800 | 24800 | 217 |
| 530 | 20240527 | 104300 | 3588761350 | 24800 | 24800 | 24800 | 24800 | 203 |
| 531 | 20240527 | 104200 | 3583726950 | 24800 | 24800 | 24800 | 24800 | 37 |
| 532 | 20240527 | 104100 | 3582809350 | 24800 | 24750 | 24800 | 24750 | 581 |
| 533 | 20240527 | 104000 | 3568407300 | 24750 | 24750 | 24800 | 24750 | 137 |
| 534 | 20240527 | 103900 | 3565015000 | 24750 | 24750 | 24750 | 24750 | 787 |
| 535 | 20240527 | 103800 | 3545536750 | 24750 | 24800 | 24800 | 24750 | 130 |
| 536 | 20240527 | 103700 | 3542316750 | 24750 | 24800 | 24850 | 24750 | 2503 |
| 537 | 20240527 | 103600 | 3480248150 | 24800 | 24850 | 24850 | 24800 | 66 |
| 538 | 20240527 | 103500 | 3478610800 | 24850 | 24800 | 24850 | 24800 | 51 |
| 539 | 20240527 | 103400 | 3477345750 | 24800 | 24850 | 24850 | 24800 | 310 |
| 540 | 20240527 | 103300 | 3469643400 | 24900 | 24950 | 24950 | 24900 | 20 |
| 541 | 20240527 | 103200 | 3469144450 | 24950 | 24900 | 24950 | 24850 | 78 |
| 542 | 20240527 | 103100 | 3467199900 | 24900 | 24850 | 24950 | 24800 | 384 |
| 543 | 20240527 | 103000 | 3457655500 | 24850 | 24800 | 24850 | 24800 | 59 |
| 544 | 20240527 | 102900 | 3456191650 | 24850 | 24800 | 24850 | 24750 | 99 |
| 545 | 20240527 | 102800 | 3453736300 | 24800 | 24750 | 24800 | 24750 | 2517 |
| 546 | 20240527 | 102700 | 3391432850 | 24700 | 24700 | 24750 | 24700 | 644 |
| 547 | 20240527 | 102600 | 3375515700 | 24750 | 24700 | 24750 | 24700 | 100 |
| 548 | 20240527 | 102500 | 3373045600 | 24700 | 24700 | 24750 | 24700 | 1613 |
| 549 | 20240527 | 102400 | 3333199500 | 24700 | 24700 | 24700 | 24700 | 2427 |
| 550 | 20240527 | 102300 | 3273252600 | 24700 | 24750 | 24750 | 24700 | 718 |
| 551 | 20240527 | 102200 | 3255514200 | 24700 | 24750 | 24750 | 24700 | 419 |
| 552 | 20240527 | 102100 | 3245163150 | 24750 | 24800 | 24800 | 24750 | 5113 |
| 553 | 20240527 | 102000 | 3118616300 | 24750 | 24800 | 24800 | 24750 | 379 |
| 554 | 20240527 | 101900 | 3109235600 | 24750 | 24800 | 24800 | 24750 | 3072 |
| 555 | 20240527 | 101800 | 3033055800 | 24800 | 24850 | 24850 | 24800 | 179 |
| 556 | 20240527 | 101700 | 3028616200 | 24800 | 24800 | 24800 | 24800 | 119 |
| 557 | 20240527 | 101600 | 3025665000 | 24800 | 24800 | 24850 | 24800 | 237 |
| 558 | 20240527 | 101500 | 3019787300 | 24800 | 24800 | 24800 | 24800 | 517 |
| 559 | 20240527 | 101400 | 3006965700 | 24800 | 24800 | 24850 | 24800 | 424 |
| 560 | 20240527 | 101300 | 2996441800 | 24800 | 24850 | 24850 | 24800 | 791 |
| 561 | 20240527 | 101200 | 2976823400 | 24850 | 24800 | 24850 | 24800 | 255 |
| 562 | 20240527 | 101100 | 2970495400 | 24850 | 24800 | 24850 | 24800 | 196 |
| 563 | 20240527 | 101000 | 2965633600 | 24800 | 24800 | 24850 | 24800 | 243 |
| 564 | 20240527 | 100900 | 2959606250 | 24800 | 24850 | 24850 | 24800 | 359 |
| 565 | 20240527 | 100800 | 2950701150 | 24800 | 24800 | 24850 | 24800 | 1480 |
| 566 | 20240527 | 100700 | 2913996800 | 24800 | 24850 | 24850 | 24800 | 503 |
| 567 | 20240527 | 100600 | 2901514300 | 24850 | 24800 | 24850 | 24800 | 95 |
| 568 | 20240527 | 100500 | 2899158100 | 24850 | 24800 | 24850 | 24800 | 105 |
| 569 | 20240527 | 100400 | 2896553600 | 24850 | 24850 | 24850 | 24800 | 69 |
| 570 | 20240527 | 100300 | 2894841850 | 24850 | 24800 | 24850 | 24800 | 113 |
| 571 | 20240527 | 100200 | 2892039250 | 24800 | 24850 | 24850 | 24800 | 731 |
| 572 | 20240527 | 100100 | 2873884700 | 24900 | 24850 | 24900 | 24850 | 131 |
| 573 | 20240527 | 100000 | 2870629300 | 24850 | 24850 | 24850 | 24850 | 192 |
| 574 | 20240527 | 095900 | 2865858100 | 24850 | 24800 | 24850 | 24800 | 1572 |
| 575 | 20240527 | 095800 | 2826828000 | 24800 | 24800 | 24850 | 24800 | 387 |
| 576 | 20240527 | 095700 | 2817230350 | 24800 | 24800 | 24850 | 24800 | 335 |
| 577 | 20240527 | 095600 | 2808919450 | 24800 | 24800 | 24800 | 24800 | 279 |
| 578 | 20240527 | 095500 | 2802000250 | 24800 | 24800 | 24850 | 24800 | 267 |
| 579 | 20240527 | 095400 | 2795376100 | 24800 | 24850 | 24850 | 24800 | 3365 |
| 580 | 20240527 | 095300 | 2711919800 | 24850 | 24850 | 24900 | 24850 | 311 |
| 581 | 20240527 | 095200 | 2704191350 | 24850 | 24850 | 24900 | 24850 | 903 |
| 582 | 20240527 | 095100 | 2681747200 | 24850 | 24850 | 24900 | 24850 | 127 |
| 583 | 20240527 | 095000 | 2678591150 | 24850 | 24850 | 24850 | 24850 | 239 |
| 584 | 20240527 | 094900 | 2672652000 | 24850 | 24850 | 24850 | 24850 | 139 |
| 585 | 20240527 | 094800 | 2669197850 | 24850 | 24900 | 24900 | 24850 | 81 |
| 586 | 20240527 | 094700 | 2667183750 | 24900 | 24850 | 24900 | 24850 | 127 |
| 587 | 20240527 | 094600 | 2664027450 | 24850 | 24850 | 24900 | 24800 | 1142 |
| 588 | 20240527 | 094500 | 2635660450 | 24800 | 24850 | 24850 | 24800 | 135 |
| 589 | 20240527 | 094400 | 2632306100 | 24850 | 24850 | 24850 | 24850 | 326 |
| 590 | 20240527 | 094300 | 2624205000 | 24800 | 24900 | 24900 | 24800 | 3593 |
| 591 | 20240527 | 094200 | 2534909650 | 24900 | 24900 | 24950 | 24900 | 1859 |
| 592 | 20240527 | 094100 | 2488618400 | 24950 | 24950 | 24950 | 24900 | 257 |
| 593 | 20240527 | 094000 | 2482213250 | 24900 | 24950 | 25000 | 24900 | 462 |
| 594 | 20240527 | 093900 | 2470688100 | 25000 | 25000 | 25000 | 24950 | 528 |
| 595 | 20240527 | 093800 | 2457488300 | 24950 | 25000 | 25000 | 24950 | 55 |
| 596 | 20240527 | 093700 | 2456114750 | 25000 | 24950 | 25000 | 24950 | 630 |
| 597 | 20240527 | 093600 | 2440395700 | 25000 | 25050 | 25050 | 25000 | 187 |
| 598 | 20240527 | 093500 | 2435720450 | 25000 | 24950 | 25050 | 24950 | 852 |
| 599 | 20240527 | 093400 | 2414425200 | 24950 | 24900 | 24950 | 24850 | 1532 |
| 600 | 20240527 | 093300 | 2376271650 | 24900 | 24850 | 24900 | 24800 | 1432 |
| 601 | 20240527 | 093200 | 2340666950 | 24850 | 24800 | 24850 | 24800 | 987 |
| 602 | 20240527 | 093100 | 2316164350 | 24800 | 24800 | 24850 | 24800 | 137 |
| 603 | 20240527 | 093000 | 2312764450 | 24800 | 24750 | 24800 | 24750 | 796 |
| 604 | 20240527 | 092900 | 2293037100 | 24800 | 24750 | 24800 | 24750 | 962 |
| 605 | 20240527 | 092800 | 2269185900 | 24750 | 24750 | 24750 | 24700 | 1648 |
| 606 | 20240527 | 092700 | 2228454850 | 24750 | 24700 | 24800 | 24700 | 1472 |
| 607 | 20240527 | 092600 | 2192018650 | 24800 | 24750 | 24800 | 24700 | 2368 |
| 608 | 20240527 | 092500 | 2133440600 | 24750 | 24800 | 24850 | 24700 | 3916 |
| 609 | 20240527 | 092400 | 2036528450 | 24800 | 24800 | 24850 | 24750 | 3396 |
| 610 | 20240527 | 092300 | 1952322350 | 24800 | 24850 | 24900 | 24800 | 506 |
| 611 | 20240527 | 092200 | 1939757450 | 24850 | 24850 | 24900 | 24800 | 469 |
| 612 | 20240527 | 092100 | 1928102750 | 24800 | 24750 | 24800 | 24750 | 532 |
| 613 | 20240527 | 092000 | 1914920200 | 24700 | 24650 | 24750 | 24650 | 1749 |
| 614 | 20240527 | 091900 | 1871739450 | 24700 | 24750 | 24800 | 24650 | 6022 |
| 615 | 20240527 | 091800 | 1722911100 | 24750 | 24900 | 24900 | 24750 | 10502 |
| 616 | 20240527 | 091700 | 1462140700 | 24900 | 24900 | 24900 | 24850 | 1385 |
| 617 | 20240527 | 091600 | 1427660450 | 24900 | 24850 | 24900 | 24850 | 1135 |
| 618 | 20240527 | 091500 | 1399406200 | 24900 | 24900 | 24950 | 24850 | 2018 |
| 619 | 20240527 | 091400 | 1349158200 | 24950 | 24950 | 25000 | 24900 | 3844 |
| 620 | 20240527 | 091300 | 1253320750 | 24900 | 24900 | 25000 | 24900 | 3156 |
| 621 | 20240527 | 091200 | 1174730450 | 24900 | 25100 | 25100 | 24900 | 6674 |
| 622 | 20240527 | 091100 | 1008150500 | 25050 | 25150 | 25150 | 25050 | 3761 |
| 623 | 20240527 | 091000 | 913854300 | 25100 | 25250 | 25250 | 25000 | 13337 |
| 624 | 20240527 | 090900 | 579593600 | 25250 | 25250 | 25250 | 25200 | 684 |
| 625 | 20240527 | 090800 | 562348750 | 25250 | 25200 | 25250 | 25200 | 518 |
| 626 | 20240527 | 090700 | 549287650 | 25200 | 25200 | 25250 | 25200 | 697 |
| 627 | 20240527 | 090600 | 531721700 | 25150 | 25250 | 25250 | 25150 | 2636 |
| 628 | 20240527 | 090500 | 465307150 | 25200 | 25250 | 25300 | 25200 | 2460 |
| 629 | 20240527 | 090400 | 403169500 | 25300 | 25400 | 25400 | 25200 | 3523 |
| 630 | 20240527 | 090300 | 314192100 | 25300 | 25450 | 25450 | 25200 | 7590 |
| 631 | 20240527 | 090200 | 122191950 | 25450 | 25500 | 25650 | 25400 | 942 |
| 632 | 20240527 | 090100 | 98203650 | 25650 | 25700 | 25700 | 25500 | 2593 |
| 633 | 20240527 | 090000 | 31869600 | 25700 | 25700 | 25900 | 25700 | 1240 |