35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240524 | 200100 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 3841 |
| 3 | 20240524 | 200000 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20240524 | 195900 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20240524 | 195800 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20240524 | 195700 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20240524 | 195600 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20240524 | 195500 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20240524 | 195400 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20240524 | 195300 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20240524 | 195200 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20240524 | 195100 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20240524 | 195000 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20240524 | 194900 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20240524 | 194800 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20240524 | 194700 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20240524 | 194600 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20240524 | 194500 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20240524 | 194400 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20240524 | 194300 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20240524 | 194200 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20240524 | 194100 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20240524 | 194000 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20240524 | 193900 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20240524 | 193800 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20240524 | 193700 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20240524 | 193600 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20240524 | 193500 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20240524 | 193400 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20240524 | 193300 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20240524 | 193200 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20240524 | 193100 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 3841 |
| 33 | 20240524 | 193000 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20240524 | 192900 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20240524 | 192800 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20240524 | 192700 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20240524 | 192600 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20240524 | 192500 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20240524 | 192400 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20240524 | 192300 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20240524 | 192200 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20240524 | 192100 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20240524 | 192000 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20240524 | 191900 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20240524 | 191800 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20240524 | 191700 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20240524 | 191600 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20240524 | 191500 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20240524 | 191400 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20240524 | 191300 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20240524 | 191200 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20240524 | 191100 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20240524 | 191000 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20240524 | 190900 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20240524 | 190800 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20240524 | 190700 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20240524 | 190600 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20240524 | 190500 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20240524 | 190400 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20240524 | 190300 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20240524 | 190200 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20240524 | 190100 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 3841 |
| 63 | 20240524 | 190000 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20240524 | 185900 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20240524 | 185800 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20240524 | 185700 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20240524 | 185600 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20240524 | 185500 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20240524 | 185400 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20240524 | 185300 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20240524 | 185200 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20240524 | 185100 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20240524 | 185000 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20240524 | 184900 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20240524 | 184800 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20240524 | 184700 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20240524 | 184600 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20240524 | 184500 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20240524 | 184400 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20240524 | 184300 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20240524 | 184200 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20240524 | 184100 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20240524 | 184000 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20240524 | 183900 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20240524 | 183800 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20240524 | 183700 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20240524 | 183600 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20240524 | 183500 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20240524 | 183400 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20240524 | 183300 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20240524 | 183200 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20240524 | 183100 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 3841 |
| 93 | 20240524 | 183000 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20240524 | 182900 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20240524 | 182800 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20240524 | 182700 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20240524 | 182600 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20240524 | 182500 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20240524 | 182400 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20240524 | 182300 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20240524 | 182200 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20240524 | 182100 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20240524 | 182000 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20240524 | 181900 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20240524 | 181800 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20240524 | 181700 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20240524 | 181600 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20240524 | 181500 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20240524 | 181400 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20240524 | 181300 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20240524 | 181200 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20240524 | 181100 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20240524 | 181000 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20240524 | 180900 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20240524 | 180800 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20240524 | 180700 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20240524 | 180600 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20240524 | 180500 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20240524 | 180400 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20240524 | 180300 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20240524 | 180200 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20240524 | 180100 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 3841 |
| 123 | 20240524 | 180000 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20240524 | 175900 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20240524 | 175800 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20240524 | 175700 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20240524 | 175600 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20240524 | 175500 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20240524 | 175400 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20240524 | 175300 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20240524 | 175200 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20240524 | 175100 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20240524 | 175000 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20240524 | 174900 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20240524 | 174800 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20240524 | 174700 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20240524 | 174600 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20240524 | 174500 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20240524 | 174400 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20240524 | 174300 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20240524 | 174200 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20240524 | 174100 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20240524 | 174000 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20240524 | 173900 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20240524 | 173800 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20240524 | 173700 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20240524 | 173600 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20240524 | 173500 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20240524 | 173400 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20240524 | 173300 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20240524 | 173200 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20240524 | 173100 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 3841 |
| 153 | 20240524 | 173000 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20240524 | 172900 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20240524 | 172800 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20240524 | 172700 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20240524 | 172600 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20240524 | 172500 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20240524 | 172400 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20240524 | 172300 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20240524 | 172200 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20240524 | 172100 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20240524 | 172000 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20240524 | 171900 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20240524 | 171800 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20240524 | 171700 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20240524 | 171600 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20240524 | 171500 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20240524 | 171400 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20240524 | 171300 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20240524 | 171200 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20240524 | 171100 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20240524 | 171000 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20240524 | 170900 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20240524 | 170800 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20240524 | 170700 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20240524 | 170600 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20240524 | 170500 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20240524 | 170400 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20240524 | 170300 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20240524 | 170200 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20240524 | 170100 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 3841 |
| 183 | 20240524 | 170000 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20240524 | 165900 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20240524 | 165800 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20240524 | 165700 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20240524 | 165600 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20240524 | 165500 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20240524 | 165400 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20240524 | 165300 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20240524 | 165200 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20240524 | 165100 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20240524 | 165000 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20240524 | 164900 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20240524 | 164800 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20240524 | 164700 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20240524 | 164600 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20240524 | 164500 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20240524 | 164400 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20240524 | 164300 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20240524 | 164200 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20240524 | 164100 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20240524 | 164000 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20240524 | 163900 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20240524 | 163800 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20240524 | 163700 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20240524 | 163600 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20240524 | 163500 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20240524 | 163400 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20240524 | 163300 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20240524 | 163200 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 212 | 20240524 | 163100 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 3841 |
| 213 | 20240524 | 163000 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 214 | 20240524 | 162900 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 215 | 20240524 | 162800 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 216 | 20240524 | 162700 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 217 | 20240524 | 162600 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 218 | 20240524 | 162500 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 219 | 20240524 | 162400 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 220 | 20240524 | 162300 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 221 | 20240524 | 162200 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 222 | 20240524 | 162100 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 223 | 20240524 | 162000 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 224 | 20240524 | 161900 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 225 | 20240524 | 161800 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 226 | 20240524 | 161700 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 227 | 20240524 | 161600 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 228 | 20240524 | 161500 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 229 | 20240524 | 161400 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 230 | 20240524 | 161300 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 231 | 20240524 | 161200 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 232 | 20240524 | 161100 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 233 | 20240524 | 161000 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 234 | 20240524 | 160900 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 235 | 20240524 | 160800 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 236 | 20240524 | 160700 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 237 | 20240524 | 160600 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 238 | 20240524 | 160500 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 239 | 20240524 | 160400 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 240 | 20240524 | 160300 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 241 | 20240524 | 160200 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 242 | 20240524 | 160100 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 3841 |
| 243 | 20240524 | 160000 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 244 | 20240524 | 155900 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 245 | 20240524 | 155800 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 246 | 20240524 | 155700 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 247 | 20240524 | 155600 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 248 | 20240524 | 155500 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 249 | 20240524 | 155400 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 250 | 20240524 | 155300 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 251 | 20240524 | 155200 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 252 | 20240524 | 155100 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 253 | 20240524 | 155000 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 254 | 20240524 | 154900 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 255 | 20240524 | 154800 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 256 | 20240524 | 154700 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 257 | 20240524 | 154600 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 258 | 20240524 | 154500 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 259 | 20240524 | 154400 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 260 | 20240524 | 154300 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 261 | 20240524 | 154200 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 262 | 20240524 | 154100 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 263 | 20240524 | 154000 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 264 | 20240524 | 153900 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 265 | 20240524 | 153800 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 266 | 20240524 | 153700 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 267 | 20240524 | 153600 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 268 | 20240524 | 153500 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 269 | 20240524 | 153400 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 270 | 20240524 | 153300 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 271 | 20240524 | 153200 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 272 | 20240524 | 153100 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 3841 |
| 273 | 20240524 | 153000 | 2516542700 | 21750 | 21750 | 21750 | 21750 | 3841 |
| 274 | 20240524 | 152900 | 2433000950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 275 | 20240524 | 152800 | 2433000950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 276 | 20240524 | 152700 | 2433000950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 277 | 20240524 | 152600 | 2433000950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 278 | 20240524 | 152500 | 2433000950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 279 | 20240524 | 152400 | 2433000950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 280 | 20240524 | 152300 | 2433000950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 281 | 20240524 | 152200 | 2433000950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 282 | 20240524 | 152100 | 2433000950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 283 | 20240524 | 152000 | 2433000950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 284 | 20240524 | 151900 | 2433000950 | 21800 | 21800 | 21800 | 21750 | 640 |
| 285 | 20240524 | 151800 | 2419075550 | 21750 | 21750 | 21800 | 21750 | 165 |
| 286 | 20240524 | 151700 | 2415483650 | 21750 | 21750 | 21800 | 21750 | 62 |
| 287 | 20240524 | 151600 | 2414133800 | 21800 | 21750 | 21800 | 21750 | 17 |
| 288 | 20240524 | 151500 | 2413763350 | 21800 | 21800 | 21850 | 21750 | 392 |
| 289 | 20240524 | 151400 | 2405218500 | 21850 | 21800 | 21850 | 21800 | 607 |
| 290 | 20240524 | 151300 | 2391982450 | 21800 | 21800 | 21800 | 21750 | 305 |
| 291 | 20240524 | 151200 | 2385337950 | 21750 | 21800 | 21800 | 21750 | 335 |
| 292 | 20240524 | 151100 | 2378049550 | 21800 | 21800 | 21800 | 21800 | 90 |
| 293 | 20240524 | 151000 | 2376087550 | 21800 | 21800 | 21800 | 21800 | 55 |
| 294 | 20240524 | 150900 | 2374888550 | 21750 | 21800 | 21800 | 21750 | 185 |
| 295 | 20240524 | 150800 | 2370855950 | 21800 | 21750 | 21800 | 21750 | 700 |
| 296 | 20240524 | 150700 | 2355598900 | 21750 | 21800 | 21800 | 21750 | 194 |
| 297 | 20240524 | 150600 | 2351378850 | 21750 | 21750 | 21750 | 21750 | 165 |
| 298 | 20240524 | 150500 | 2347790100 | 21750 | 21750 | 21750 | 21750 | 767 |
| 299 | 20240524 | 150400 | 2331107850 | 21800 | 21800 | 21800 | 21800 | 1154 |
| 300 | 20240524 | 150300 | 2305950650 | 21800 | 21800 | 21800 | 21750 | 984 |
| 301 | 20240524 | 150200 | 2284500800 | 21800 | 21850 | 21850 | 21800 | 80 |
| 302 | 20240524 | 150100 | 2282754300 | 21800 | 21800 | 21800 | 21800 | 18 |
| 303 | 20240524 | 150000 | 2282361900 | 21800 | 21800 | 21800 | 21800 | 97 |
| 304 | 20240524 | 145900 | 2280247300 | 21850 | 21800 | 21850 | 21800 | 207 |
| 305 | 20240524 | 145800 | 2275734450 | 21800 | 21800 | 21800 | 21800 | 1 |
| 306 | 20240524 | 145700 | 2275712650 | 21800 | 21800 | 21850 | 21800 | 30 |
| 307 | 20240524 | 145600 | 2275058550 | 21850 | 21850 | 21850 | 21850 | 125 |
| 308 | 20240524 | 145500 | 2272327300 | 21850 | 21850 | 21850 | 21800 | 614 |
| 309 | 20240524 | 145400 | 2258917400 | 21850 | 21800 | 21850 | 21800 | 22 |
| 310 | 20240524 | 145300 | 2258436750 | 21800 | 21800 | 21850 | 21800 | 83 |
| 311 | 20240524 | 145200 | 2256627200 | 21800 | 21800 | 21800 | 21800 | 261 |
| 312 | 20240524 | 145100 | 2250937400 | 21850 | 21850 | 21850 | 21800 | 648 |
| 313 | 20240524 | 145000 | 2236803600 | 21850 | 21850 | 21850 | 21850 | 633 |
| 314 | 20240524 | 144900 | 2222972550 | 21900 | 21850 | 21900 | 21850 | 236 |
| 315 | 20240524 | 144800 | 2217815800 | 21850 | 21850 | 21850 | 21850 | 2 |
| 316 | 20240524 | 144700 | 2217772100 | 21900 | 21850 | 21900 | 21850 | 171 |
| 317 | 20240524 | 144600 | 2214034100 | 21900 | 21850 | 21900 | 21850 | 31 |
| 318 | 20240524 | 144500 | 2213355250 | 21850 | 21850 | 21900 | 21850 | 71 |
| 319 | 20240524 | 144400 | 2211803800 | 21850 | 21900 | 21900 | 21850 | 44 |
| 320 | 20240524 | 144300 | 2210841350 | 21850 | 21900 | 21900 | 21850 | 13 |
| 321 | 20240524 | 144200 | 2210556700 | 21850 | 21850 | 21900 | 21850 | 152 |
| 322 | 20240524 | 144100 | 2207234750 | 21850 | 21900 | 21900 | 21850 | 4 |
| 323 | 20240524 | 144000 | 2207147200 | 21850 | 21900 | 21900 | 21850 | 15 |
| 324 | 20240524 | 143900 | 2206819200 | 21900 | 21900 | 21900 | 21900 | 3 |
| 325 | 20240524 | 143800 | 2206753500 | 21850 | 21850 | 21850 | 21850 | 630 |
| 326 | 20240524 | 143700 | 2192988000 | 21850 | 21850 | 21900 | 21850 | 120 |
| 327 | 20240524 | 143600 | 2190362200 | 21850 | 21850 | 21850 | 21850 | 18 |
| 328 | 20240524 | 143500 | 2189968900 | 21850 | 21900 | 21900 | 21850 | 3 |
| 329 | 20240524 | 143400 | 2189903250 | 21850 | 21900 | 21900 | 21850 | 281 |
| 330 | 20240524 | 143300 | 2183757400 | 21900 | 21900 | 21900 | 21900 | 215 |
| 331 | 20240524 | 143200 | 2179048900 | 21850 | 21900 | 21900 | 21850 | 8 |
| 332 | 20240524 | 143100 | 2178874050 | 21850 | 21850 | 21900 | 21850 | 4 |
| 333 | 20240524 | 143000 | 2178786550 | 21900 | 21900 | 21900 | 21900 | 40 |
| 334 | 20240524 | 142900 | 2177910550 | 21850 | 21850 | 21900 | 21850 | 313 |
| 335 | 20240524 | 142800 | 2171070900 | 21850 | 21850 | 21950 | 21850 | 58 |
| 336 | 20240524 | 142700 | 2169803450 | 21850 | 21900 | 21900 | 21850 | 289 |
| 337 | 20240524 | 142600 | 2163474400 | 21850 | 21850 | 21850 | 21850 | 1 |
| 338 | 20240524 | 142500 | 2163452550 | 21850 | 21950 | 21950 | 21850 | 6 |
| 339 | 20240524 | 142400 | 2163321150 | 21900 | 21900 | 21900 | 21850 | 261 |
| 340 | 20240524 | 142300 | 2157605700 | 21900 | 21850 | 21900 | 21850 | 204 |
| 341 | 20240524 | 142200 | 2153138150 | 21850 | 21850 | 21850 | 21850 | 5 |
| 342 | 20240524 | 142100 | 2153028900 | 21850 | 21900 | 21900 | 21850 | 15 |
| 343 | 20240524 | 142000 | 2152700450 | 21900 | 21900 | 21900 | 21850 | 106 |
| 344 | 20240524 | 141900 | 2150379300 | 21900 | 21850 | 21900 | 21850 | 16 |
| 345 | 20240524 | 141800 | 2150028950 | 21900 | 21900 | 21900 | 21900 | 76 |
| 346 | 20240524 | 141700 | 2148364550 | 21900 | 21900 | 21900 | 21850 | 167 |
| 347 | 20240524 | 141600 | 2144707800 | 21850 | 21900 | 21900 | 21850 | 8 |
| 348 | 20240524 | 141500 | 2144532950 | 21850 | 21850 | 21900 | 21850 | 7 |
| 349 | 20240524 | 141400 | 2144379850 | 21900 | 21900 | 21900 | 21900 | 38 |
| 350 | 20240524 | 141300 | 2143547650 | 21850 | 21900 | 21900 | 21850 | 298 |
| 351 | 20240524 | 141200 | 2137021500 | 21850 | 21900 | 21900 | 21850 | 24 |
| 352 | 20240524 | 141100 | 2136497000 | 21900 | 21900 | 21900 | 21900 | 3 |
| 353 | 20240524 | 141000 | 2136431300 | 21850 | 21850 | 21900 | 21850 | 45 |
| 354 | 20240524 | 140900 | 2135447900 | 21850 | 21850 | 21900 | 21850 | 14 |
| 355 | 20240524 | 140800 | 2135141800 | 21850 | 21850 | 21900 | 21850 | 109 |
| 356 | 20240524 | 140700 | 2132757900 | 21900 | 21900 | 21900 | 21850 | 17 |
| 357 | 20240524 | 140600 | 2132386100 | 21900 | 21900 | 21900 | 21850 | 262 |
| 358 | 20240524 | 140500 | 2126648600 | 21900 | 21900 | 21900 | 21850 | 24 |
| 359 | 20240524 | 140400 | 2126123050 | 21900 | 21850 | 21900 | 21850 | 10 |
| 360 | 20240524 | 140300 | 2125904450 | 21850 | 21900 | 21900 | 21850 | 18 |
| 361 | 20240524 | 140200 | 2125510550 | 21850 | 21850 | 21850 | 21850 | 1 |
| 362 | 20240524 | 140100 | 2125488700 | 21850 | 21900 | 21900 | 21850 | 5 |
| 363 | 20240524 | 140000 | 2125379250 | 21850 | 21850 | 21850 | 21850 | 18 |
| 364 | 20240524 | 135900 | 2124985950 | 21850 | 21900 | 21900 | 21850 | 884 |
| 365 | 20240524 | 135800 | 2105670450 | 21900 | 21900 | 21900 | 21850 | 337 |
| 366 | 20240524 | 135700 | 2098290200 | 21850 | 21900 | 21900 | 21850 | 25 |
| 367 | 20240524 | 135600 | 2097742750 | 21850 | 21850 | 21850 | 21850 | 0 |
| 368 | 20240524 | 135500 | 2097742750 | 21850 | 21900 | 21900 | 21850 | 60 |
| 369 | 20240524 | 135400 | 2096431600 | 21850 | 21850 | 21900 | 21850 | 11 |
| 370 | 20240524 | 135300 | 2096190800 | 21850 | 21850 | 21900 | 21850 | 286 |
| 371 | 20240524 | 135200 | 2089940350 | 21850 | 21850 | 21850 | 21850 | 155 |
| 372 | 20240524 | 135100 | 2086553600 | 21850 | 21850 | 21850 | 21800 | 14 |
| 373 | 20240524 | 135000 | 2086248150 | 21850 | 21850 | 21850 | 21800 | 58 |
| 374 | 20240524 | 134900 | 2084980900 | 21800 | 21850 | 21850 | 21800 | 20 |
| 375 | 20240524 | 134800 | 2084544000 | 21850 | 21850 | 21850 | 21850 | 10 |
| 376 | 20240524 | 134700 | 2084325500 | 21850 | 21850 | 21850 | 21800 | 147 |
| 377 | 20240524 | 134600 | 2081113850 | 21850 | 21800 | 21850 | 21800 | 11 |
| 378 | 20240524 | 134500 | 2080873550 | 21850 | 21850 | 21850 | 21800 | 123 |
| 379 | 20240524 | 134400 | 2078188800 | 21800 | 21800 | 21800 | 21800 | 25 |
| 380 | 20240524 | 134300 | 2077643800 | 21800 | 21750 | 21800 | 21750 | 1165 |
| 381 | 20240524 | 134200 | 2052249650 | 21750 | 21750 | 21750 | 21750 | 230 |
| 382 | 20240524 | 134100 | 2047247150 | 21750 | 21750 | 21800 | 21750 | 7 |
| 383 | 20240524 | 134000 | 2047094700 | 21800 | 21800 | 21800 | 21800 | 15 |
| 384 | 20240524 | 133900 | 2046767700 | 21800 | 21800 | 21800 | 21750 | 76 |
| 385 | 20240524 | 133800 | 2045111200 | 21750 | 21750 | 21800 | 21750 | 483 |
| 386 | 20240524 | 133700 | 2034605050 | 21750 | 21750 | 21750 | 21750 | 131 |
| 387 | 20240524 | 133600 | 2031755800 | 21800 | 21750 | 21800 | 21750 | 203 |
| 388 | 20240524 | 133500 | 2027340450 | 21750 | 21800 | 21800 | 21750 | 1294 |
| 389 | 20240524 | 133400 | 1999165700 | 21850 | 21850 | 21850 | 21850 | 215 |
| 390 | 20240524 | 133300 | 1994467950 | 21800 | 21800 | 21850 | 21800 | 719 |
| 391 | 20240524 | 133200 | 1978788050 | 21850 | 21850 | 21850 | 21850 | 32 |
| 392 | 20240524 | 133100 | 1978088850 | 21800 | 21800 | 21850 | 21800 | 28 |
| 393 | 20240524 | 133000 | 1977477450 | 21850 | 21850 | 21850 | 21850 | 2 |
| 394 | 20240524 | 132900 | 1977433750 | 21800 | 21800 | 21800 | 21800 | 810 |
| 395 | 20240524 | 132800 | 1959775750 | 21800 | 21800 | 21800 | 21800 | 416 |
| 396 | 20240524 | 132700 | 1950706950 | 21800 | 21800 | 21800 | 21800 | 1 |
| 397 | 20240524 | 132600 | 1950685150 | 21800 | 21800 | 21850 | 21800 | 485 |
| 398 | 20240524 | 132500 | 1940112050 | 21800 | 21850 | 21850 | 21800 | 541 |
| 399 | 20240524 | 132400 | 1928316250 | 21850 | 21900 | 21900 | 21850 | 353 |
| 400 | 20240524 | 132300 | 1920603150 | 21900 | 21900 | 21900 | 21900 | 2 |
| 401 | 20240524 | 132200 | 1920559350 | 21900 | 21850 | 21900 | 21850 | 51 |
| 402 | 20240524 | 132100 | 1919444850 | 21850 | 21900 | 21900 | 21850 | 17 |
| 403 | 20240524 | 132000 | 1919073250 | 21900 | 21950 | 21950 | 21850 | 244 |
| 404 | 20240524 | 131900 | 1913729100 | 21950 | 21900 | 21950 | 21900 | 8 |
| 405 | 20240524 | 131800 | 1913553800 | 21900 | 21850 | 21950 | 21850 | 269 |
| 406 | 20240524 | 131700 | 1907663950 | 21900 | 21900 | 21900 | 21900 | 122 |
| 407 | 20240524 | 131600 | 1904992150 | 21900 | 21850 | 21900 | 21850 | 14 |
| 408 | 20240524 | 131500 | 1904685600 | 21900 | 21850 | 21900 | 21850 | 13 |
| 409 | 20240524 | 131400 | 1904401500 | 21850 | 21900 | 21900 | 21800 | 41 |
| 410 | 20240524 | 131300 | 1903504650 | 21850 | 21800 | 21850 | 21750 | 2931 |
| 411 | 20240524 | 131200 | 1839627250 | 21800 | 21800 | 21850 | 21750 | 267 |
| 412 | 20240524 | 131100 | 1833806600 | 21800 | 21800 | 21800 | 21800 | 74 |
| 413 | 20240524 | 131000 | 1832193400 | 21800 | 21800 | 21800 | 21750 | 137 |
| 414 | 20240524 | 130900 | 1829207150 | 21800 | 21800 | 21800 | 21800 | 770 |
| 415 | 20240524 | 130800 | 1812421150 | 21850 | 21800 | 21850 | 21800 | 27 |
| 416 | 20240524 | 130700 | 1811832450 | 21800 | 21800 | 21800 | 21800 | 2 |
| 417 | 20240524 | 130600 | 1811788850 | 21850 | 21800 | 21850 | 21800 | 9 |
| 418 | 20240524 | 130500 | 1811592550 | 21800 | 21800 | 21800 | 21800 | 1 |
| 419 | 20240524 | 130400 | 1811570750 | 21800 | 21750 | 21800 | 21750 | 208 |
| 420 | 20240524 | 130300 | 1807036400 | 21800 | 21800 | 21800 | 21800 | 117 |
| 421 | 20240524 | 130200 | 1804485800 | 21800 | 21800 | 21800 | 21750 | 85 |
| 422 | 20240524 | 130100 | 1802633200 | 21800 | 21800 | 21800 | 21800 | 269 |
| 423 | 20240524 | 130000 | 1796769000 | 21850 | 21850 | 21850 | 21850 | 13 |
| 424 | 20240524 | 125900 | 1796484950 | 21800 | 21800 | 21850 | 21800 | 12 |
| 425 | 20240524 | 125800 | 1796222850 | 21850 | 21800 | 21850 | 21800 | 11 |
| 426 | 20240524 | 125700 | 1795982800 | 21800 | 21750 | 21800 | 21750 | 84 |
| 427 | 20240524 | 125600 | 1794154550 | 21800 | 21800 | 21800 | 21800 | 323 |
| 428 | 20240524 | 125500 | 1787113150 | 21750 | 21750 | 21800 | 21750 | 73 |
| 429 | 20240524 | 125400 | 1785523350 | 21800 | 21750 | 21800 | 21750 | 385 |
| 430 | 20240524 | 125300 | 1777147700 | 21750 | 21750 | 21800 | 21750 | 679 |
| 431 | 20240524 | 125200 | 1762375600 | 21750 | 21800 | 21800 | 21750 | 195 |
| 432 | 20240524 | 125100 | 1758133950 | 21800 | 21800 | 21800 | 21800 | 1911 |
| 433 | 20240524 | 125000 | 1716474150 | 21800 | 21800 | 21850 | 21800 | 425 |
| 434 | 20240524 | 124900 | 1707208850 | 21800 | 21850 | 21850 | 21800 | 57 |
| 435 | 20240524 | 124800 | 1705963750 | 21850 | 21850 | 21850 | 21800 | 99 |
| 436 | 20240524 | 124700 | 1703804800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 437 | 20240524 | 124600 | 1703804800 | 21800 | 21800 | 21850 | 21800 | 274 |
| 438 | 20240524 | 124500 | 1697831500 | 21800 | 21800 | 21800 | 21800 | 110 |
| 439 | 20240524 | 124400 | 1695433500 | 21850 | 21850 | 21900 | 21850 | 1545 |
| 440 | 20240524 | 124300 | 1661675150 | 21850 | 21900 | 21950 | 21850 | 31 |
| 441 | 20240524 | 124200 | 1660996250 | 21900 | 21900 | 21900 | 21850 | 5 |
| 442 | 20240524 | 124100 | 1660886800 | 21900 | 21900 | 21950 | 21850 | 168 |
| 443 | 20240524 | 124000 | 1657207800 | 21950 | 21900 | 21950 | 21900 | 387 |
| 444 | 20240524 | 123900 | 1648732000 | 21900 | 21900 | 21900 | 21900 | 21 |
| 445 | 20240524 | 123800 | 1648272100 | 21850 | 21900 | 21900 | 21850 | 14 |
| 446 | 20240524 | 123700 | 1647965550 | 21850 | 21800 | 21850 | 21800 | 1053 |
| 447 | 20240524 | 123600 | 1624958000 | 21850 | 21850 | 21850 | 21850 | 43 |
| 448 | 20240524 | 123500 | 1624018450 | 21850 | 21850 | 21850 | 21850 | 50 |
| 449 | 20240524 | 123400 | 1622925950 | 21800 | 21800 | 21850 | 21800 | 9 |
| 450 | 20240524 | 123300 | 1622729650 | 21800 | 21800 | 21800 | 21800 | 100 |
| 451 | 20240524 | 123200 | 1620549650 | 21800 | 21850 | 21850 | 21800 | 234 |
| 452 | 20240524 | 123100 | 1615448350 | 21800 | 21850 | 21850 | 21800 | 34 |
| 453 | 20240524 | 123000 | 1614706000 | 21800 | 21800 | 21850 | 21800 | 73 |
| 454 | 20240524 | 122900 | 1613114000 | 21800 | 21850 | 21850 | 21800 | 75 |
| 455 | 20240524 | 122800 | 1611477450 | 21850 | 21800 | 21850 | 21800 | 65 |
| 456 | 20240524 | 122700 | 1610060250 | 21800 | 21800 | 21850 | 21800 | 185 |
| 457 | 20240524 | 122600 | 1606027150 | 21800 | 21850 | 21850 | 21800 | 5 |
| 458 | 20240524 | 122500 | 1605917950 | 21800 | 21800 | 21800 | 21800 | 1001 |
| 459 | 20240524 | 122400 | 1584096150 | 21800 | 21850 | 21850 | 21800 | 32 |
| 460 | 20240524 | 122300 | 1583397950 | 21800 | 21850 | 21850 | 21800 | 3 |
| 461 | 20240524 | 122200 | 1583332450 | 21850 | 21850 | 21850 | 21850 | 13 |
| 462 | 20240524 | 122100 | 1583048400 | 21800 | 21800 | 21800 | 21800 | 10 |
| 463 | 20240524 | 122000 | 1582830400 | 21850 | 21850 | 21900 | 21850 | 130 |
| 464 | 20240524 | 121900 | 1579989750 | 21850 | 21850 | 21900 | 21850 | 859 |
| 465 | 20240524 | 121800 | 1561220550 | 21850 | 21850 | 21850 | 21800 | 161 |
| 466 | 20240524 | 121700 | 1557702750 | 21800 | 21800 | 21850 | 21800 | 152 |
| 467 | 20240524 | 121600 | 1554381900 | 21800 | 21850 | 21850 | 21800 | 28 |
| 468 | 20240524 | 121500 | 1553770150 | 21850 | 21850 | 21850 | 21850 | 483 |
| 469 | 20240524 | 121400 | 1543216600 | 21850 | 21850 | 21850 | 21800 | 33 |
| 470 | 20240524 | 121300 | 1542495600 | 21850 | 21850 | 21850 | 21850 | 20 |
| 471 | 20240524 | 121200 | 1542058600 | 21800 | 21850 | 21850 | 21800 | 16 |
| 472 | 20240524 | 121100 | 1541709400 | 21850 | 21850 | 21850 | 21850 | 29 |
| 473 | 20240524 | 121000 | 1541075750 | 21850 | 21850 | 21850 | 21850 | 65 |
| 474 | 20240524 | 120900 | 1539655500 | 21800 | 21800 | 21800 | 21800 | 52 |
| 475 | 20240524 | 120800 | 1538521900 | 21800 | 21850 | 21850 | 21800 | 84 |
| 476 | 20240524 | 120700 | 1536690600 | 21800 | 21800 | 21800 | 21800 | 10 |
| 477 | 20240524 | 120600 | 1536472600 | 21850 | 21850 | 21850 | 21850 | 1 |
| 478 | 20240524 | 120500 | 1536450750 | 21850 | 21800 | 21850 | 21800 | 34 |
| 479 | 20240524 | 120400 | 1535709450 | 21800 | 21850 | 21850 | 21800 | 348 |
| 480 | 20240524 | 120300 | 1528106150 | 21850 | 21850 | 21850 | 21850 | 2 |
| 481 | 20240524 | 120200 | 1528062450 | 21850 | 21850 | 21850 | 21850 | 354 |
| 482 | 20240524 | 120100 | 1520327550 | 21900 | 21850 | 21900 | 21850 | 128 |
| 483 | 20240524 | 120000 | 1517530550 | 21900 | 21850 | 21900 | 21850 | 9 |
| 484 | 20240524 | 115900 | 1517333850 | 21900 | 21850 | 21900 | 21850 | 354 |
| 485 | 20240524 | 115800 | 1509598850 | 21850 | 21850 | 21850 | 21850 | 53 |
| 486 | 20240524 | 115700 | 1508440800 | 21850 | 21850 | 21850 | 21800 | 384 |
| 487 | 20240524 | 115600 | 1500050950 | 21850 | 21800 | 21850 | 21800 | 131 |
| 488 | 20240524 | 115500 | 1497189050 | 21800 | 21800 | 21850 | 21800 | 13 |
| 489 | 20240524 | 115400 | 1496905100 | 21800 | 21800 | 21800 | 21800 | 15 |
| 490 | 20240524 | 115300 | 1496578100 | 21850 | 21800 | 21850 | 21800 | 10 |
| 491 | 20240524 | 115200 | 1496359900 | 21850 | 21850 | 21850 | 21800 | 113 |
| 492 | 20240524 | 115100 | 1493893950 | 21850 | 21800 | 21850 | 21800 | 474 |
| 493 | 20240524 | 115000 | 1483560650 | 21800 | 21850 | 21850 | 21750 | 12739 |
| 494 | 20240524 | 114900 | 1205788500 | 21900 | 21900 | 21900 | 21850 | 2127 |
| 495 | 20240524 | 114800 | 1159217200 | 21900 | 21900 | 21950 | 21900 | 164 |
| 496 | 20240524 | 114700 | 1155625200 | 21950 | 21900 | 21950 | 21900 | 123 |
| 497 | 20240524 | 114600 | 1152931350 | 21900 | 21900 | 21950 | 21900 | 106 |
| 498 | 20240524 | 114500 | 1150608950 | 21950 | 21900 | 21950 | 21900 | 109 |
| 499 | 20240524 | 114400 | 1148221450 | 21900 | 21900 | 21900 | 21900 | 7 |
| 500 | 20240524 | 114300 | 1148068150 | 21950 | 21900 | 21950 | 21900 | 478 |
| 501 | 20240524 | 114200 | 1137595800 | 21900 | 21950 | 21950 | 21900 | 11 |
| 502 | 20240524 | 114100 | 1137354400 | 21950 | 21900 | 21950 | 21900 | 277 |
| 503 | 20240524 | 114000 | 1131275850 | 21950 | 21950 | 22000 | 21900 | 605 |
| 504 | 20240524 | 113900 | 1117994400 | 21950 | 22000 | 22000 | 21950 | 34 |
| 505 | 20240524 | 113800 | 1117246500 | 22000 | 22000 | 22000 | 22000 | 5 |
| 506 | 20240524 | 113700 | 1117136500 | 22000 | 21950 | 22000 | 21950 | 88 |
| 507 | 20240524 | 113600 | 1115204300 | 21950 | 21950 | 21950 | 21950 | 52 |
| 508 | 20240524 | 113500 | 1114062900 | 21950 | 22000 | 22000 | 21950 | 164 |
| 509 | 20240524 | 113400 | 1110463000 | 22000 | 22000 | 22000 | 22000 | 20 |
| 510 | 20240524 | 113300 | 1110023000 | 21950 | 21950 | 22000 | 21950 | 116 |
| 511 | 20240524 | 113200 | 1107476700 | 21950 | 21950 | 22000 | 21950 | 22 |
| 512 | 20240524 | 113100 | 1106993600 | 21950 | 21900 | 21950 | 21900 | 63 |
| 513 | 20240524 | 113000 | 1105611250 | 21950 | 21950 | 21950 | 21950 | 70 |
| 514 | 20240524 | 112900 | 1104074750 | 21950 | 21950 | 22000 | 21950 | 75 |
| 515 | 20240524 | 112800 | 1102428400 | 22000 | 21950 | 22000 | 21950 | 38 |
| 516 | 20240524 | 112700 | 1101593800 | 21950 | 21950 | 22000 | 21950 | 149 |
| 517 | 20240524 | 112600 | 1098323150 | 21950 | 21950 | 21950 | 21950 | 339 |
| 518 | 20240524 | 112500 | 1090882100 | 22000 | 22000 | 22000 | 22000 | 2 |
| 519 | 20240524 | 112400 | 1090838100 | 21950 | 21950 | 21950 | 21950 | 1 |
| 520 | 20240524 | 112300 | 1090816150 | 21950 | 21950 | 22000 | 21950 | 31 |
| 521 | 20240524 | 112200 | 1090134600 | 22000 | 22000 | 22000 | 22000 | 11 |
| 522 | 20240524 | 112100 | 1089892600 | 22000 | 21950 | 22000 | 21950 | 3 |
| 523 | 20240524 | 112000 | 1089826650 | 21950 | 21950 | 21950 | 21950 | 2 |
| 524 | 20240524 | 111900 | 1089782750 | 21950 | 21950 | 22000 | 21950 | 293 |
| 525 | 20240524 | 111800 | 1083351300 | 21950 | 21950 | 21950 | 21950 | 11 |
| 526 | 20240524 | 111700 | 1083109850 | 21950 | 21950 | 21950 | 21950 | 2843 |
| 527 | 20240524 | 111600 | 1020706000 | 21950 | 22000 | 22000 | 21950 | 229 |
| 528 | 20240524 | 111500 | 1015678950 | 22000 | 21950 | 22000 | 21950 | 162 |
| 529 | 20240524 | 111400 | 1012122900 | 21950 | 21950 | 21950 | 21950 | 2 |
| 530 | 20240524 | 111300 | 1012079000 | 22000 | 22000 | 22000 | 22000 | 9 |
| 531 | 20240524 | 111200 | 1011881000 | 21950 | 21950 | 21950 | 21950 | 150 |
| 532 | 20240524 | 111100 | 1008588500 | 22000 | 22000 | 22000 | 22000 | 314 |
| 533 | 20240524 | 111000 | 1001680500 | 22050 | 22050 | 22050 | 22000 | 18 |
| 534 | 20240524 | 110900 | 1001283700 | 22000 | 22050 | 22050 | 22000 | 3 |
| 535 | 20240524 | 110800 | 1001217600 | 22000 | 21950 | 22000 | 21950 | 591 |
| 536 | 20240524 | 110700 | 988218100 | 21950 | 21950 | 22000 | 21950 | 129 |
| 537 | 20240524 | 110600 | 985386450 | 22000 | 21950 | 22000 | 21950 | 173 |
| 538 | 20240524 | 110500 | 981587650 | 21950 | 22000 | 22000 | 21950 | 12 |
| 539 | 20240524 | 110400 | 981324100 | 21950 | 22000 | 22000 | 21950 | 41 |
| 540 | 20240524 | 110300 | 980422150 | 22000 | 22000 | 22000 | 22000 | 148 |
| 541 | 20240524 | 110200 | 977166150 | 22050 | 22000 | 22050 | 22000 | 7 |
| 542 | 20240524 | 110100 | 977011900 | 22050 | 22000 | 22050 | 22000 | 3 |
| 543 | 20240524 | 110000 | 976945800 | 22000 | 22000 | 22000 | 22000 | 5 |
| 544 | 20240524 | 105900 | 976835800 | 22000 | 22000 | 22050 | 22000 | 39 |
| 545 | 20240524 | 105800 | 975977650 | 22000 | 22000 | 22050 | 22000 | 115 |
| 546 | 20240524 | 105700 | 973446900 | 22000 | 22000 | 22050 | 22000 | 275 |
| 547 | 20240524 | 105600 | 967396800 | 22000 | 22050 | 22050 | 22000 | 139 |
| 548 | 20240524 | 105500 | 964336550 | 22050 | 22050 | 22050 | 22050 | 2 |
| 549 | 20240524 | 105400 | 964292450 | 22000 | 22050 | 22050 | 22000 | 46 |
| 550 | 20240524 | 105300 | 963278400 | 22050 | 22050 | 22050 | 22000 | 23 |
| 551 | 20240524 | 105200 | 962771300 | 22000 | 22000 | 22050 | 22000 | 112 |
| 552 | 20240524 | 105100 | 960301800 | 22050 | 22050 | 22050 | 22050 | 103 |
| 553 | 20240524 | 105000 | 958030650 | 22000 | 22000 | 22000 | 22000 | 10 |
| 554 | 20240524 | 104900 | 957810650 | 22000 | 21950 | 22050 | 21950 | 48 |
| 555 | 20240524 | 104800 | 956754350 | 21950 | 22000 | 22000 | 21950 | 1529 |
| 556 | 20240524 | 104700 | 923118700 | 22000 | 22050 | 22050 | 22000 | 14 |
| 557 | 20240524 | 104600 | 922810050 | 22050 | 22050 | 22100 | 22050 | 365 |
| 558 | 20240524 | 104500 | 914761300 | 22050 | 22050 | 22100 | 22050 | 4 |
| 559 | 20240524 | 104400 | 914673000 | 22050 | 22050 | 22100 | 22050 | 146 |
| 560 | 20240524 | 104300 | 911453200 | 22050 | 22000 | 22050 | 22000 | 3 |
| 561 | 20240524 | 104200 | 911387100 | 22000 | 22050 | 22050 | 22000 | 94 |
| 562 | 20240524 | 104100 | 909316000 | 22050 | 22100 | 22100 | 22050 | 11 |
| 563 | 20240524 | 104000 | 909072950 | 22050 | 22100 | 22100 | 22050 | 336 |
| 564 | 20240524 | 103900 | 901659850 | 22100 | 22100 | 22100 | 22100 | 119 |
| 565 | 20240524 | 103800 | 899029950 | 22050 | 22050 | 22100 | 22050 | 24 |
| 566 | 20240524 | 103700 | 898500500 | 22100 | 22100 | 22100 | 22100 | 12 |
| 567 | 20240524 | 103600 | 898235300 | 22100 | 22050 | 22100 | 22050 | 109 |
| 568 | 20240524 | 103500 | 895831200 | 22050 | 22000 | 22050 | 22000 | 110 |
| 569 | 20240524 | 103400 | 893410700 | 22050 | 22000 | 22050 | 22000 | 126 |
| 570 | 20240524 | 103300 | 890638600 | 22000 | 22050 | 22050 | 22000 | 316 |
| 571 | 20240524 | 103200 | 883686550 | 22050 | 22050 | 22050 | 22000 | 109 |
| 572 | 20240524 | 103100 | 881285500 | 22050 | 22100 | 22100 | 22000 | 351 |
| 573 | 20240524 | 103000 | 873545650 | 22100 | 22050 | 22100 | 22050 | 9 |
| 574 | 20240524 | 102900 | 873347050 | 22100 | 22050 | 22100 | 22050 | 404 |
| 575 | 20240524 | 102800 | 864421200 | 22100 | 22050 | 22100 | 22000 | 42 |
| 576 | 20240524 | 102700 | 863495200 | 22050 | 22050 | 22050 | 22000 | 89 |
| 577 | 20240524 | 102600 | 861536350 | 22050 | 22100 | 22100 | 22050 | 277 |
| 578 | 20240524 | 102500 | 855428350 | 22050 | 22100 | 22100 | 22050 | 24 |
| 579 | 20240524 | 102400 | 854898400 | 22100 | 22050 | 22100 | 22050 | 83 |
| 580 | 20240524 | 102300 | 853064200 | 22100 | 22100 | 22100 | 22100 | 13 |
| 581 | 20240524 | 102200 | 852776900 | 22100 | 22050 | 22100 | 22000 | 266 |
| 582 | 20240524 | 102100 | 846910700 | 22000 | 22050 | 22050 | 22000 | 20 |
| 583 | 20240524 | 102000 | 846469950 | 22100 | 22050 | 22100 | 22050 | 162 |
| 584 | 20240524 | 101900 | 842889800 | 22100 | 22100 | 22100 | 22100 | 20 |
| 585 | 20240524 | 101800 | 842447800 | 22100 | 22100 | 22100 | 22100 | 4 |
| 586 | 20240524 | 101700 | 842359400 | 22050 | 22050 | 22050 | 22000 | 48 |
| 587 | 20240524 | 101600 | 841301400 | 22050 | 22000 | 22050 | 22000 | 5 |
| 588 | 20240524 | 101500 | 841191200 | 22000 | 22000 | 22050 | 22000 | 13 |
| 589 | 20240524 | 101400 | 840904650 | 22050 | 22050 | 22050 | 22050 | 2 |
| 590 | 20240524 | 101300 | 840860550 | 22000 | 22000 | 22050 | 22000 | 220 |
| 591 | 20240524 | 101200 | 836020500 | 22050 | 22050 | 22100 | 21950 | 1313 |
| 592 | 20240524 | 101100 | 807168000 | 22050 | 22050 | 22050 | 22000 | 157 |
| 593 | 20240524 | 101000 | 803706200 | 22000 | 22050 | 22050 | 22000 | 24 |
| 594 | 20240524 | 100900 | 803177050 | 22050 | 22050 | 22050 | 22000 | 35 |
| 595 | 20240524 | 100800 | 802405650 | 22050 | 22000 | 22050 | 22000 | 502 |
| 596 | 20240524 | 100700 | 791361550 | 22050 | 22050 | 22100 | 22000 | 76 |
| 597 | 20240524 | 100600 | 789687250 | 22050 | 22100 | 22100 | 22050 | 33 |
| 598 | 20240524 | 100500 | 788958950 | 22050 | 22100 | 22100 | 22050 | 10 |
| 599 | 20240524 | 100400 | 788738400 | 22100 | 22050 | 22100 | 22000 | 1304 |
| 600 | 20240524 | 100300 | 760035150 | 22100 | 22100 | 22100 | 22050 | 21 |
| 601 | 20240524 | 100200 | 759571100 | 22100 | 22100 | 22100 | 22050 | 38 |
| 602 | 20240524 | 100100 | 758731950 | 22100 | 22100 | 22100 | 22050 | 473 |
| 603 | 20240524 | 100000 | 748290300 | 22100 | 22050 | 22100 | 22050 | 13 |
| 604 | 20240524 | 095900 | 748003150 | 22100 | 22150 | 22150 | 22100 | 1027 |
| 605 | 20240524 | 095800 | 725306350 | 22150 | 22150 | 22150 | 22100 | 52 |
| 606 | 20240524 | 095700 | 724156700 | 22150 | 22100 | 22150 | 22100 | 408 |
| 607 | 20240524 | 095600 | 715137050 | 22100 | 22050 | 22100 | 22050 | 9 |
| 608 | 20240524 | 095500 | 714938200 | 22050 | 22100 | 22100 | 22050 | 27 |
| 609 | 20240524 | 095400 | 714342450 | 22050 | 22050 | 22100 | 22050 | 228 |
| 610 | 20240524 | 095300 | 709315000 | 22050 | 22000 | 22050 | 21950 | 143 |
| 611 | 20240524 | 095200 | 706169850 | 22000 | 22000 | 22050 | 22000 | 352 |
| 612 | 20240524 | 095100 | 698413300 | 22000 | 22000 | 22050 | 22000 | 31 |
| 613 | 20240524 | 095000 | 697730800 | 22000 | 22000 | 22000 | 22000 | 30 |
| 614 | 20240524 | 094900 | 697070800 | 22000 | 22000 | 22000 | 22000 | 57 |
| 615 | 20240524 | 094800 | 695816800 | 22000 | 22050 | 22050 | 22000 | 116 |
| 616 | 20240524 | 094700 | 693259700 | 22050 | 22000 | 22050 | 21950 | 256 |
| 617 | 20240524 | 094600 | 687634250 | 21950 | 22050 | 22050 | 21950 | 599 |
| 618 | 20240524 | 094500 | 674457250 | 22000 | 22000 | 22000 | 22000 | 297 |
| 619 | 20240524 | 094400 | 667923250 | 21950 | 21950 | 21950 | 21950 | 11 |
| 620 | 20240524 | 094300 | 667681800 | 21950 | 21950 | 21950 | 21950 | 145 |
| 621 | 20240524 | 094200 | 664499050 | 21950 | 21950 | 21950 | 21950 | 140 |
| 622 | 20240524 | 094100 | 661426050 | 21950 | 21950 | 21950 | 21950 | 137 |
| 623 | 20240524 | 094000 | 658418900 | 22000 | 22000 | 22000 | 21950 | 346 |
| 624 | 20240524 | 093900 | 650823700 | 22050 | 22000 | 22050 | 21950 | 2279 |
| 625 | 20240524 | 093800 | 600686950 | 22000 | 22000 | 22000 | 22000 | 2 |
| 626 | 20240524 | 093700 | 600642950 | 22000 | 22050 | 22050 | 22000 | 199 |
| 627 | 20240524 | 093600 | 596264700 | 22050 | 22050 | 22050 | 22000 | 29 |
| 628 | 20240524 | 093500 | 595625650 | 22050 | 22000 | 22050 | 22000 | 216 |
| 629 | 20240524 | 093400 | 590872850 | 22000 | 22000 | 22000 | 22000 | 51 |
| 630 | 20240524 | 093300 | 589750850 | 22050 | 22000 | 22050 | 22000 | 111 |
| 631 | 20240524 | 093200 | 587308300 | 22000 | 22000 | 22000 | 22000 | 35 |
| 632 | 20240524 | 093100 | 586538300 | 22000 | 22000 | 22000 | 21950 | 230 |
| 633 | 20240524 | 093000 | 581478350 | 22000 | 22000 | 22000 | 21950 | 566 |
| 634 | 20240524 | 092900 | 569051350 | 21950 | 22000 | 22050 | 21950 | 44 |
| 635 | 20240524 | 092800 | 568081400 | 22000 | 21950 | 22050 | 21950 | 349 |
| 636 | 20240524 | 092700 | 560405400 | 22000 | 22000 | 22000 | 22000 | 1016 |
| 637 | 20240524 | 092600 | 538053400 | 22050 | 22000 | 22050 | 22000 | 697 |
| 638 | 20240524 | 092500 | 522719250 | 22000 | 22000 | 22000 | 21950 | 56 |
| 639 | 20240524 | 092400 | 521487400 | 21950 | 21950 | 22000 | 21950 | 241 |
| 640 | 20240524 | 092300 | 516196250 | 21900 | 21900 | 21900 | 21900 | 520 |
| 641 | 20240524 | 092200 | 504808250 | 21900 | 21850 | 21900 | 21850 | 226 |
| 642 | 20240524 | 092100 | 499865300 | 21850 | 21800 | 21850 | 21800 | 246 |
| 643 | 20240524 | 092000 | 494490700 | 21850 | 21850 | 21850 | 21800 | 484 |
| 644 | 20240524 | 091900 | 483927550 | 21800 | 21850 | 21900 | 21800 | 989 |
| 645 | 20240524 | 091800 | 462338400 | 21900 | 21850 | 21900 | 21850 | 508 |
| 646 | 20240524 | 091700 | 451238450 | 21800 | 21850 | 21850 | 21800 | 1241 |
| 647 | 20240524 | 091600 | 424151350 | 21800 | 21800 | 21850 | 21800 | 1069 |
| 648 | 20240524 | 091500 | 400834000 | 21800 | 21850 | 21850 | 21800 | 2133 |
| 649 | 20240524 | 091400 | 354328450 | 21800 | 22050 | 22050 | 21800 | 5652 |
| 650 | 20240524 | 091300 | 230235750 | 22100 | 22050 | 22100 | 22000 | 108 |
| 651 | 20240524 | 091200 | 227854250 | 22000 | 22050 | 22050 | 22000 | 78 |
| 652 | 20240524 | 091100 | 226134400 | 22000 | 22050 | 22050 | 22000 | 503 |
| 653 | 20240524 | 091000 | 215044600 | 22050 | 22150 | 22150 | 22050 | 1034 |
| 654 | 20240524 | 090900 | 192242700 | 22100 | 22150 | 22150 | 22100 | 1618 |
| 655 | 20240524 | 090800 | 156475300 | 22150 | 22200 | 22250 | 22150 | 595 |
| 656 | 20240524 | 090700 | 143266600 | 22200 | 22150 | 22200 | 22150 | 194 |
| 657 | 20240524 | 090600 | 138968850 | 22150 | 22100 | 22150 | 22100 | 697 |
| 658 | 20240524 | 090500 | 123560100 | 22100 | 22100 | 22150 | 22100 | 321 |
| 659 | 20240524 | 090400 | 116465300 | 22050 | 22150 | 22150 | 22050 | 437 |
| 660 | 20240524 | 090300 | 106810500 | 22150 | 22150 | 22150 | 22150 | 244 |
| 661 | 20240524 | 090200 | 101405900 | 22150 | 22100 | 22150 | 22100 | 316 |
| 662 | 20240524 | 090100 | 94421850 | 22050 | 22100 | 22100 | 22000 | 1151 |
| 663 | 20240524 | 090000 | 69025700 | 22100 | 22200 | 22200 | 22100 | 3107 |