33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 191200 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 45557 |
| 3 | 20240527 | 191100 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 4 | 20240527 | 191000 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 5 | 20240527 | 190900 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 6 | 20240527 | 190800 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 7 | 20240527 | 190700 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 8 | 20240527 | 190600 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 9 | 20240527 | 190500 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 10 | 20240527 | 190400 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 11 | 20240527 | 190300 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 12 | 20240527 | 190200 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 13 | 20240527 | 190100 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 14 | 20240527 | 190000 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 15 | 20240527 | 185900 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 16 | 20240527 | 185800 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 17 | 20240527 | 185700 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 18 | 20240527 | 185600 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 19 | 20240527 | 185500 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 20 | 20240527 | 185400 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 21 | 20240527 | 185300 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 22 | 20240527 | 185200 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 23 | 20240527 | 185100 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 24 | 20240527 | 185000 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 25 | 20240527 | 184900 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 26 | 20240527 | 184800 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 27 | 20240527 | 184700 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 28 | 20240527 | 184600 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 29 | 20240527 | 184500 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 30 | 20240527 | 184400 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 31 | 20240527 | 184300 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 32 | 20240527 | 184200 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 45557 |
| 33 | 20240527 | 184100 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 34 | 20240527 | 184000 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 35 | 20240527 | 183900 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 36 | 20240527 | 183800 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 37 | 20240527 | 183700 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 38 | 20240527 | 183600 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 39 | 20240527 | 183500 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 40 | 20240527 | 183400 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 41 | 20240527 | 183300 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 42 | 20240527 | 183200 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 43 | 20240527 | 183100 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 44 | 20240527 | 183000 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 45 | 20240527 | 182900 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 46 | 20240527 | 182800 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 47 | 20240527 | 182700 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 48 | 20240527 | 182600 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 49 | 20240527 | 182500 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 50 | 20240527 | 182400 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 51 | 20240527 | 182300 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 52 | 20240527 | 182200 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 53 | 20240527 | 182100 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 54 | 20240527 | 182000 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 55 | 20240527 | 181900 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 56 | 20240527 | 181800 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 57 | 20240527 | 181700 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 58 | 20240527 | 181600 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 59 | 20240527 | 181500 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 60 | 20240527 | 181400 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 61 | 20240527 | 181300 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 62 | 20240527 | 181200 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 45557 |
| 63 | 20240527 | 181100 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 64 | 20240527 | 181000 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 65 | 20240527 | 180900 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 66 | 20240527 | 180800 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 67 | 20240527 | 180700 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 68 | 20240527 | 180600 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 69 | 20240527 | 180500 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 70 | 20240527 | 180400 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 71 | 20240527 | 180300 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 72 | 20240527 | 180200 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 73 | 20240527 | 180100 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 74 | 20240527 | 180000 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 75 | 20240527 | 175900 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 76 | 20240527 | 175800 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 77 | 20240527 | 175700 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 78 | 20240527 | 175600 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 79 | 20240527 | 175500 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 80 | 20240527 | 175400 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 81 | 20240527 | 175300 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 82 | 20240527 | 175200 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 83 | 20240527 | 175100 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 84 | 20240527 | 175000 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 85 | 20240527 | 174900 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 86 | 20240527 | 174800 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 87 | 20240527 | 174700 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 88 | 20240527 | 174600 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 89 | 20240527 | 174500 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 90 | 20240527 | 174400 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 91 | 20240527 | 174300 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 92 | 20240527 | 174200 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 45557 |
| 93 | 20240527 | 174100 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 94 | 20240527 | 174000 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 95 | 20240527 | 173900 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 96 | 20240527 | 173800 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 97 | 20240527 | 173700 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 98 | 20240527 | 173600 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 99 | 20240527 | 173500 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 100 | 20240527 | 173400 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 101 | 20240527 | 173300 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 102 | 20240527 | 173200 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 103 | 20240527 | 173100 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 104 | 20240527 | 173000 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 105 | 20240527 | 172900 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 106 | 20240527 | 172800 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 107 | 20240527 | 172700 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 108 | 20240527 | 172600 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 109 | 20240527 | 172500 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 110 | 20240527 | 172400 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 111 | 20240527 | 172300 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 112 | 20240527 | 172200 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 113 | 20240527 | 172100 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 114 | 20240527 | 172000 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 115 | 20240527 | 171900 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 116 | 20240527 | 171800 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 117 | 20240527 | 171700 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 118 | 20240527 | 171600 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 119 | 20240527 | 171500 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 120 | 20240527 | 171400 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 121 | 20240527 | 171300 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 122 | 20240527 | 171200 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 45557 |
| 123 | 20240527 | 171100 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 124 | 20240527 | 171000 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 125 | 20240527 | 170900 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 126 | 20240527 | 170800 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 127 | 20240527 | 170700 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 128 | 20240527 | 170600 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 129 | 20240527 | 170500 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 130 | 20240527 | 170400 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 131 | 20240527 | 170300 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 132 | 20240527 | 170200 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 133 | 20240527 | 170100 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 134 | 20240527 | 170000 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 135 | 20240527 | 165900 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 136 | 20240527 | 165800 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 137 | 20240527 | 165700 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 138 | 20240527 | 165600 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 139 | 20240527 | 165500 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 140 | 20240527 | 165400 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 141 | 20240527 | 165300 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 142 | 20240527 | 165200 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 143 | 20240527 | 165100 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 144 | 20240527 | 165000 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 145 | 20240527 | 164900 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 146 | 20240527 | 164800 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 147 | 20240527 | 164700 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 148 | 20240527 | 164600 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 149 | 20240527 | 164500 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 150 | 20240527 | 164400 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 151 | 20240527 | 164300 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 152 | 20240527 | 164200 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 45557 |
| 153 | 20240527 | 164100 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 154 | 20240527 | 164000 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 155 | 20240527 | 163900 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 156 | 20240527 | 163800 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 157 | 20240527 | 163700 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 158 | 20240527 | 163600 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 159 | 20240527 | 163500 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 160 | 20240527 | 163400 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 161 | 20240527 | 163300 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 162 | 20240527 | 163200 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 163 | 20240527 | 163100 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 164 | 20240527 | 163000 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 165 | 20240527 | 162900 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 166 | 20240527 | 162800 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 167 | 20240527 | 162700 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 168 | 20240527 | 162600 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 169 | 20240527 | 162500 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 170 | 20240527 | 162400 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 171 | 20240527 | 162300 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 172 | 20240527 | 162200 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 173 | 20240527 | 162100 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 174 | 20240527 | 162000 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 175 | 20240527 | 161900 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 176 | 20240527 | 161800 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 177 | 20240527 | 161700 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 178 | 20240527 | 161600 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 179 | 20240527 | 161500 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 180 | 20240527 | 161400 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 181 | 20240527 | 161300 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 182 | 20240527 | 161200 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 45557 |
| 183 | 20240527 | 161100 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 184 | 20240527 | 161000 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 185 | 20240527 | 160900 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 186 | 20240527 | 160800 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 187 | 20240527 | 160700 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 188 | 20240527 | 160600 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 189 | 20240527 | 160500 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 190 | 20240527 | 160400 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 191 | 20240527 | 160300 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 192 | 20240527 | 160200 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 193 | 20240527 | 160100 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 194 | 20240527 | 160000 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 195 | 20240527 | 155900 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 196 | 20240527 | 155800 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 197 | 20240527 | 155700 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 198 | 20240527 | 155600 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 199 | 20240527 | 155500 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 200 | 20240527 | 155400 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 201 | 20240527 | 155300 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 202 | 20240527 | 155200 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 203 | 20240527 | 155100 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 204 | 20240527 | 155000 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 205 | 20240527 | 154900 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 206 | 20240527 | 154800 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 207 | 20240527 | 154700 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 208 | 20240527 | 154600 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 209 | 20240527 | 154500 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 210 | 20240527 | 154400 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 211 | 20240527 | 154300 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 212 | 20240527 | 154200 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 45557 |
| 213 | 20240527 | 154100 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 214 | 20240527 | 154000 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 215 | 20240527 | 153900 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 216 | 20240527 | 153800 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 217 | 20240527 | 153700 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 218 | 20240527 | 153600 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 219 | 20240527 | 153500 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 220 | 20240527 | 153400 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 221 | 20240527 | 153300 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 222 | 20240527 | 153200 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 223 | 20240527 | 153100 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 224 | 20240527 | 153000 | 15312534300 | 24300 | 24300 | 24300 | 24300 | 45557 |
| 225 | 20240527 | 152900 | 14205499200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 226 | 20240527 | 152800 | 14205499200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 227 | 20240527 | 152700 | 14205499200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 228 | 20240527 | 152600 | 14205499200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 229 | 20240527 | 152500 | 14205499200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 230 | 20240527 | 152400 | 14205499200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 231 | 20240527 | 152300 | 14205499200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 232 | 20240527 | 152200 | 14205499200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 233 | 20240527 | 152100 | 14205499200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 234 | 20240527 | 152000 | 14205499200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 235 | 20240527 | 151900 | 14205499200 | 24250 | 24300 | 24300 | 24200 | 5850 |
| 236 | 20240527 | 151800 | 14063627450 | 24250 | 24250 | 24300 | 24250 | 1655 |
| 237 | 20240527 | 151700 | 14023438950 | 24300 | 24250 | 24300 | 24250 | 2307 |
| 238 | 20240527 | 151600 | 13967451700 | 24250 | 24300 | 24300 | 24250 | 1110 |
| 239 | 20240527 | 151500 | 13940494250 | 24250 | 24300 | 24300 | 24250 | 1845 |
| 240 | 20240527 | 151400 | 13895720300 | 24300 | 24250 | 24300 | 24250 | 1504 |
| 241 | 20240527 | 151300 | 13859184600 | 24300 | 24300 | 24300 | 24250 | 1264 |
| 242 | 20240527 | 151200 | 13828491900 | 24300 | 24250 | 24300 | 24250 | 5823 |
| 243 | 20240527 | 151100 | 13687022000 | 24300 | 24250 | 24300 | 24250 | 574 |
| 244 | 20240527 | 151000 | 13673093400 | 24250 | 24250 | 24300 | 24250 | 6087 |
| 245 | 20240527 | 150900 | 13525229800 | 24300 | 24250 | 24300 | 24200 | 14799 |
| 246 | 20240527 | 150800 | 13166620400 | 24250 | 24200 | 24250 | 24200 | 1460 |
| 247 | 20240527 | 150700 | 13131225000 | 24250 | 24200 | 24250 | 24150 | 6455 |
| 248 | 20240527 | 150600 | 12975019400 | 24200 | 24200 | 24200 | 24150 | 965 |
| 249 | 20240527 | 150500 | 12951693700 | 24150 | 24150 | 24200 | 24100 | 5863 |
| 250 | 20240527 | 150400 | 12810089950 | 24150 | 24150 | 24150 | 24100 | 1585 |
| 251 | 20240527 | 150300 | 12771877550 | 24100 | 24100 | 24150 | 24100 | 546 |
| 252 | 20240527 | 150200 | 12758711450 | 24100 | 24150 | 24150 | 24100 | 1291 |
| 253 | 20240527 | 150100 | 12727591300 | 24100 | 24150 | 24150 | 24100 | 573 |
| 254 | 20240527 | 150000 | 12713774750 | 24150 | 24100 | 24150 | 24100 | 321 |
| 255 | 20240527 | 145900 | 12706028700 | 24100 | 24150 | 24150 | 24100 | 1156 |
| 256 | 20240527 | 145800 | 12678151750 | 24150 | 24100 | 24150 | 24100 | 848 |
| 257 | 20240527 | 145700 | 12657686550 | 24100 | 24150 | 24150 | 24100 | 1483 |
| 258 | 20240527 | 145600 | 12621940700 | 24150 | 24100 | 24150 | 24100 | 1204 |
| 259 | 20240527 | 145500 | 12592866850 | 24100 | 24100 | 24150 | 24100 | 1766 |
| 260 | 20240527 | 145400 | 12550260550 | 24150 | 24150 | 24150 | 24100 | 1433 |
| 261 | 20240527 | 145300 | 12515719750 | 24100 | 24100 | 24150 | 24100 | 889 |
| 262 | 20240527 | 145200 | 12494283950 | 24150 | 24100 | 24150 | 24100 | 1726 |
| 263 | 20240527 | 145100 | 12452666350 | 24150 | 24100 | 24150 | 24100 | 537 |
| 264 | 20240527 | 145000 | 12439715250 | 24150 | 24100 | 24150 | 24100 | 1254 |
| 265 | 20240527 | 144900 | 12409483850 | 24100 | 24100 | 24150 | 24050 | 2340 |
| 266 | 20240527 | 144800 | 12353070450 | 24150 | 24150 | 24150 | 24100 | 1857 |
| 267 | 20240527 | 144700 | 12308309250 | 24150 | 24150 | 24150 | 24100 | 660 |
| 268 | 20240527 | 144600 | 12292389750 | 24150 | 24100 | 24150 | 24100 | 332 |
| 269 | 20240527 | 144500 | 12284381850 | 24100 | 24100 | 24150 | 24100 | 842 |
| 270 | 20240527 | 144400 | 12264080850 | 24150 | 24150 | 24150 | 24100 | 326 |
| 271 | 20240527 | 144300 | 12256217350 | 24150 | 24050 | 24150 | 24050 | 803 |
| 272 | 20240527 | 144200 | 12236852500 | 24100 | 24100 | 24150 | 24100 | 299 |
| 273 | 20240527 | 144100 | 12229645750 | 24100 | 24150 | 24150 | 24100 | 691 |
| 274 | 20240527 | 144000 | 12212989550 | 24150 | 24100 | 24150 | 24100 | 1668 |
| 275 | 20240527 | 143900 | 12172784450 | 24150 | 24150 | 24150 | 24100 | 2179 |
| 276 | 20240527 | 143800 | 12120263550 | 24150 | 24150 | 24150 | 24100 | 610 |
| 277 | 20240527 | 143700 | 12105555050 | 24100 | 24150 | 24150 | 24100 | 1327 |
| 278 | 20240527 | 143600 | 12073570750 | 24150 | 24150 | 24200 | 24150 | 671 |
| 279 | 20240527 | 143500 | 12057360250 | 24200 | 24050 | 24200 | 24050 | 7439 |
| 280 | 20240527 | 143400 | 11877752250 | 24100 | 24150 | 24150 | 24100 | 762 |
| 281 | 20240527 | 143300 | 11859386500 | 24100 | 24100 | 24150 | 24100 | 2491 |
| 282 | 20240527 | 143200 | 11799351200 | 24100 | 24100 | 24150 | 24100 | 544 |
| 283 | 20240527 | 143100 | 11786238900 | 24150 | 24100 | 24150 | 24100 | 1170 |
| 284 | 20240527 | 143000 | 11758024650 | 24150 | 24100 | 24150 | 24100 | 420 |
| 285 | 20240527 | 142900 | 11747894200 | 24150 | 24150 | 24150 | 24100 | 607 |
| 286 | 20240527 | 142800 | 11733254200 | 24150 | 24150 | 24150 | 24150 | 198 |
| 287 | 20240527 | 142700 | 11728472500 | 24100 | 24100 | 24150 | 24100 | 1773 |
| 288 | 20240527 | 142600 | 11685715500 | 24100 | 24100 | 24100 | 24050 | 630 |
| 289 | 20240527 | 142500 | 11670548750 | 24100 | 24150 | 24150 | 24050 | 171 |
| 290 | 20240527 | 142400 | 11666428750 | 24100 | 24100 | 24150 | 24050 | 661 |
| 291 | 20240527 | 142300 | 11650508400 | 24100 | 24050 | 24150 | 24050 | 4925 |
| 292 | 20240527 | 142200 | 11531818000 | 24050 | 24050 | 24100 | 24050 | 922 |
| 293 | 20240527 | 142100 | 11509639900 | 24100 | 24050 | 24100 | 24050 | 1501 |
| 294 | 20240527 | 142000 | 11473535500 | 24050 | 24050 | 24100 | 24050 | 1068 |
| 295 | 20240527 | 141900 | 11447844650 | 24050 | 24100 | 24100 | 24050 | 379 |
| 296 | 20240527 | 141800 | 11438721300 | 24100 | 24050 | 24100 | 24050 | 869 |
| 297 | 20240527 | 141700 | 11417820650 | 24050 | 24050 | 24100 | 24050 | 717 |
| 298 | 20240527 | 141600 | 11400573500 | 24050 | 24050 | 24100 | 24050 | 319 |
| 299 | 20240527 | 141500 | 11392897650 | 24050 | 24100 | 24100 | 24050 | 652 |
| 300 | 20240527 | 141400 | 11377205850 | 24100 | 24100 | 24150 | 24050 | 1420 |
| 301 | 20240527 | 141300 | 11342982400 | 24050 | 24100 | 24150 | 24050 | 1213 |
| 302 | 20240527 | 141200 | 11313771550 | 24100 | 24050 | 24100 | 24050 | 1048 |
| 303 | 20240527 | 141100 | 11288525350 | 24100 | 24050 | 24150 | 24050 | 1094 |
| 304 | 20240527 | 141000 | 11262171200 | 24100 | 24100 | 24150 | 24050 | 1303 |
| 305 | 20240527 | 140900 | 11230766550 | 24100 | 24100 | 24150 | 24100 | 319 |
| 306 | 20240527 | 140800 | 11223074700 | 24100 | 24100 | 24150 | 24100 | 491 |
| 307 | 20240527 | 140700 | 11211240150 | 24100 | 24100 | 24150 | 24050 | 485 |
| 308 | 20240527 | 140600 | 11199541250 | 24100 | 24100 | 24150 | 24100 | 1249 |
| 309 | 20240527 | 140500 | 11169426450 | 24100 | 24150 | 24150 | 24100 | 810 |
| 310 | 20240527 | 140400 | 11149902800 | 24100 | 24050 | 24100 | 24050 | 458 |
| 311 | 20240527 | 140300 | 11138867550 | 24050 | 24050 | 24100 | 24050 | 897 |
| 312 | 20240527 | 140200 | 11117281900 | 24050 | 24050 | 24100 | 24050 | 2567 |
| 313 | 20240527 | 140100 | 11055427300 | 24100 | 24050 | 24100 | 24050 | 638 |
| 314 | 20240527 | 140000 | 11040078150 | 24050 | 24100 | 24100 | 24050 | 423 |
| 315 | 20240527 | 135900 | 11029903300 | 24050 | 24050 | 24100 | 24050 | 658 |
| 316 | 20240527 | 135800 | 11014071650 | 24050 | 24050 | 24100 | 24050 | 1326 |
| 317 | 20240527 | 135700 | 10982142850 | 24050 | 24050 | 24100 | 24050 | 187 |
| 318 | 20240527 | 135600 | 10977640800 | 24050 | 24050 | 24100 | 24050 | 688 |
| 319 | 20240527 | 135500 | 10961094100 | 24050 | 24050 | 24100 | 24050 | 507 |
| 320 | 20240527 | 135400 | 10948896700 | 24050 | 24050 | 24100 | 24050 | 492 |
| 321 | 20240527 | 135300 | 10937058350 | 24050 | 24100 | 24150 | 24050 | 397 |
| 322 | 20240527 | 135200 | 10927492500 | 24100 | 24150 | 24150 | 24100 | 554 |
| 323 | 20240527 | 135100 | 10914139450 | 24100 | 24100 | 24150 | 24100 | 1082 |
| 324 | 20240527 | 135000 | 10888056400 | 24100 | 24150 | 24150 | 24100 | 245 |
| 325 | 20240527 | 134900 | 10882151250 | 24100 | 24100 | 24150 | 24100 | 358 |
| 326 | 20240527 | 134800 | 10873523400 | 24100 | 24100 | 24150 | 24100 | 921 |
| 327 | 20240527 | 134700 | 10851315250 | 24150 | 24100 | 24150 | 24100 | 655 |
| 328 | 20240527 | 134600 | 10835514600 | 24100 | 24100 | 24150 | 24100 | 277 |
| 329 | 20240527 | 134500 | 10828837450 | 24100 | 24100 | 24150 | 24100 | 781 |
| 330 | 20240527 | 134400 | 10810014300 | 24100 | 24100 | 24150 | 24100 | 473 |
| 331 | 20240527 | 134300 | 10798608650 | 24100 | 24100 | 24150 | 24100 | 737 |
| 332 | 20240527 | 134200 | 10780838900 | 24100 | 24150 | 24150 | 24100 | 220 |
| 333 | 20240527 | 134100 | 10775535300 | 24100 | 24050 | 24150 | 24050 | 10873 |
| 334 | 20240527 | 134000 | 10513575750 | 24100 | 24050 | 24100 | 24050 | 569 |
| 335 | 20240527 | 133900 | 10499885350 | 24050 | 24050 | 24100 | 24050 | 148 |
| 336 | 20240527 | 133800 | 10496320950 | 24050 | 24100 | 24100 | 24000 | 1681 |
| 337 | 20240527 | 133700 | 10455886200 | 24050 | 24050 | 24100 | 24050 | 634 |
| 338 | 20240527 | 133600 | 10440638250 | 24050 | 24050 | 24100 | 24050 | 455 |
| 339 | 20240527 | 133500 | 10429694400 | 24050 | 24050 | 24100 | 24050 | 295 |
| 340 | 20240527 | 133400 | 10422594150 | 24050 | 24100 | 24100 | 24050 | 616 |
| 341 | 20240527 | 133300 | 10407779100 | 24050 | 24050 | 24100 | 24050 | 583 |
| 342 | 20240527 | 133200 | 10393751650 | 24100 | 24000 | 24100 | 24000 | 639 |
| 343 | 20240527 | 133100 | 10378380200 | 24050 | 24000 | 24100 | 24000 | 1353 |
| 344 | 20240527 | 133000 | 10345842400 | 24000 | 24050 | 24100 | 24000 | 1886 |
| 345 | 20240527 | 132900 | 10300475150 | 24050 | 24050 | 24100 | 24050 | 500 |
| 346 | 20240527 | 132800 | 10288445900 | 24050 | 24050 | 24100 | 24050 | 381 |
| 347 | 20240527 | 132700 | 10279282550 | 24050 | 24100 | 24100 | 24050 | 662 |
| 348 | 20240527 | 132600 | 10263355350 | 24050 | 24050 | 24100 | 24050 | 903 |
| 349 | 20240527 | 132500 | 10241635450 | 24050 | 24050 | 24100 | 24050 | 336 |
| 350 | 20240527 | 132400 | 10233553550 | 24100 | 24050 | 24100 | 24050 | 3682 |
| 351 | 20240527 | 132300 | 10144852800 | 24050 | 24050 | 24100 | 24050 | 623 |
| 352 | 20240527 | 132200 | 10129865000 | 24050 | 24050 | 24100 | 24050 | 287 |
| 353 | 20240527 | 132100 | 10122957150 | 24050 | 24050 | 24100 | 24050 | 760 |
| 354 | 20240527 | 132000 | 10104678950 | 24050 | 24050 | 24100 | 24050 | 425 |
| 355 | 20240527 | 131900 | 10094453950 | 24050 | 24100 | 24100 | 24050 | 1177 |
| 356 | 20240527 | 131800 | 10066140250 | 24100 | 24100 | 24100 | 24050 | 216 |
| 357 | 20240527 | 131700 | 10060935000 | 24050 | 24050 | 24100 | 24050 | 782 |
| 358 | 20240527 | 131600 | 10042121100 | 24050 | 24050 | 24050 | 24050 | 541 |
| 359 | 20240527 | 131500 | 10029110050 | 24050 | 24050 | 24100 | 24050 | 4747 |
| 360 | 20240527 | 131400 | 9914935800 | 24050 | 24050 | 24050 | 24000 | 914 |
| 361 | 20240527 | 131300 | 9892995950 | 24050 | 24050 | 24050 | 24000 | 525 |
| 362 | 20240527 | 131200 | 9880394650 | 24000 | 24050 | 24050 | 24000 | 1903 |
| 363 | 20240527 | 131100 | 9834721500 | 24000 | 24050 | 24050 | 24000 | 404 |
| 364 | 20240527 | 131000 | 9825015900 | 24000 | 24000 | 24050 | 24000 | 788 |
| 365 | 20240527 | 130900 | 9806095850 | 24000 | 24000 | 24050 | 24000 | 702 |
| 366 | 20240527 | 130800 | 9789234350 | 24000 | 24000 | 24050 | 24000 | 485 |
| 367 | 20240527 | 130700 | 9777589700 | 24000 | 24050 | 24050 | 24000 | 214 |
| 368 | 20240527 | 130600 | 9772450400 | 24050 | 24000 | 24050 | 24000 | 1293 |
| 369 | 20240527 | 130500 | 9741413700 | 24050 | 24000 | 24050 | 24000 | 950 |
| 370 | 20240527 | 130400 | 9718603700 | 24050 | 24050 | 24050 | 24000 | 2917 |
| 371 | 20240527 | 130300 | 9648474950 | 24000 | 24000 | 24050 | 24000 | 633 |
| 372 | 20240527 | 130200 | 9633282900 | 24050 | 24000 | 24050 | 24000 | 497 |
| 373 | 20240527 | 130100 | 9621339850 | 24000 | 24000 | 24050 | 24000 | 453 |
| 374 | 20240527 | 130000 | 9610466150 | 24050 | 24050 | 24050 | 24000 | 352 |
| 375 | 20240527 | 125900 | 9602007900 | 24000 | 24000 | 24000 | 24000 | 757 |
| 376 | 20240527 | 125800 | 9583839900 | 24050 | 24050 | 24050 | 24000 | 371 |
| 377 | 20240527 | 125700 | 9574931450 | 24050 | 24000 | 24050 | 24000 | 614 |
| 378 | 20240527 | 125600 | 9560190450 | 24000 | 24000 | 24050 | 24000 | 647 |
| 379 | 20240527 | 125500 | 9544653650 | 24000 | 24000 | 24050 | 24000 | 498 |
| 380 | 20240527 | 125400 | 9532701600 | 24000 | 24000 | 24050 | 24000 | 358 |
| 381 | 20240527 | 125300 | 9524103700 | 24000 | 24050 | 24050 | 24000 | 1756 |
| 382 | 20240527 | 125200 | 9481888250 | 24050 | 24050 | 24100 | 24000 | 1488 |
| 383 | 20240527 | 125100 | 9446101900 | 24050 | 24050 | 24100 | 24050 | 241 |
| 384 | 20240527 | 125000 | 9440305800 | 24100 | 24050 | 24100 | 24050 | 326 |
| 385 | 20240527 | 124900 | 9432460650 | 24050 | 24050 | 24100 | 24050 | 704 |
| 386 | 20240527 | 124800 | 9415528750 | 24100 | 24100 | 24100 | 24050 | 553 |
| 387 | 20240527 | 124700 | 9402227000 | 24050 | 24100 | 24100 | 24050 | 328 |
| 388 | 20240527 | 124600 | 9394334100 | 24100 | 24050 | 24100 | 24050 | 833 |
| 389 | 20240527 | 124500 | 9374273050 | 24100 | 24050 | 24100 | 24000 | 585 |
| 390 | 20240527 | 124400 | 9360213050 | 24050 | 24000 | 24100 | 24000 | 1070 |
| 391 | 20240527 | 124300 | 9334470750 | 24000 | 24000 | 24050 | 24000 | 432 |
| 392 | 20240527 | 124200 | 9324085100 | 24050 | 24050 | 24050 | 24000 | 2014 |
| 393 | 20240527 | 124100 | 9275670450 | 24050 | 24000 | 24050 | 24000 | 449 |
| 394 | 20240527 | 124000 | 9264890800 | 24000 | 24000 | 24050 | 24000 | 116 |
| 395 | 20240527 | 123900 | 9262104700 | 24050 | 24050 | 24050 | 24000 | 678 |
| 396 | 20240527 | 123800 | 9245823900 | 24000 | 24000 | 24050 | 24000 | 567 |
| 397 | 20240527 | 123700 | 9232203750 | 24050 | 24050 | 24050 | 24000 | 869 |
| 398 | 20240527 | 123600 | 9211323500 | 24050 | 24000 | 24050 | 24000 | 100 |
| 399 | 20240527 | 123500 | 9208920400 | 24050 | 24050 | 24100 | 24000 | 5348 |
| 400 | 20240527 | 123400 | 9080316450 | 24050 | 24050 | 24100 | 24050 | 728 |
| 401 | 20240527 | 123300 | 9062792150 | 24100 | 24100 | 24100 | 24050 | 250 |
| 402 | 20240527 | 123200 | 9056777050 | 24100 | 24050 | 24100 | 24050 | 365 |
| 403 | 20240527 | 123100 | 9047998350 | 24050 | 24100 | 24100 | 24050 | 512 |
| 404 | 20240527 | 123000 | 9035683400 | 24100 | 24100 | 24100 | 24050 | 964 |
| 405 | 20240527 | 122900 | 9012451700 | 24100 | 24100 | 24150 | 24100 | 215 |
| 406 | 20240527 | 122800 | 9007270150 | 24100 | 24150 | 24150 | 24100 | 492 |
| 407 | 20240527 | 122700 | 8995407600 | 24100 | 24100 | 24150 | 24050 | 1243 |
| 408 | 20240527 | 122600 | 8965451000 | 24150 | 24100 | 24150 | 24100 | 798 |
| 409 | 20240527 | 122500 | 8946210550 | 24150 | 24100 | 24150 | 24050 | 393 |
| 410 | 20240527 | 122400 | 8936740150 | 24100 | 24100 | 24150 | 24100 | 491 |
| 411 | 20240527 | 122300 | 8924906200 | 24150 | 24100 | 24150 | 24100 | 259 |
| 412 | 20240527 | 122200 | 8918661650 | 24100 | 24100 | 24150 | 24100 | 1113 |
| 413 | 20240527 | 122100 | 8891829650 | 24100 | 24100 | 24150 | 24100 | 245 |
| 414 | 20240527 | 122000 | 8885924400 | 24100 | 24100 | 24150 | 24100 | 1068 |
| 415 | 20240527 | 121900 | 8860178400 | 24100 | 24150 | 24150 | 24100 | 375 |
| 416 | 20240527 | 121800 | 8851125050 | 24100 | 24100 | 24150 | 24100 | 583 |
| 417 | 20240527 | 121700 | 8837066050 | 24100 | 24100 | 24150 | 24100 | 809 |
| 418 | 20240527 | 121600 | 8817565150 | 24150 | 24100 | 24150 | 24100 | 235 |
| 419 | 20240527 | 121500 | 8811899900 | 24150 | 24100 | 24150 | 24100 | 489 |
| 420 | 20240527 | 121400 | 8800110100 | 24150 | 24150 | 24150 | 24100 | 415 |
| 421 | 20240527 | 121300 | 8790097350 | 24150 | 24100 | 24150 | 24100 | 717 |
| 422 | 20240527 | 121200 | 8772813150 | 24150 | 24150 | 24200 | 24150 | 657 |
| 423 | 20240527 | 121100 | 8756946550 | 24150 | 24200 | 24200 | 24150 | 403 |
| 424 | 20240527 | 121000 | 8747209650 | 24200 | 24200 | 24200 | 24150 | 702 |
| 425 | 20240527 | 120900 | 8730247450 | 24150 | 24200 | 24200 | 24150 | 459 |
| 426 | 20240527 | 120800 | 8719156450 | 24200 | 24150 | 24200 | 24150 | 611 |
| 427 | 20240527 | 120700 | 8704397650 | 24150 | 24250 | 24250 | 24150 | 541 |
| 428 | 20240527 | 120600 | 8691318950 | 24200 | 24200 | 24250 | 24200 | 1055 |
| 429 | 20240527 | 120500 | 8665766250 | 24200 | 24200 | 24250 | 24200 | 360 |
| 430 | 20240527 | 120400 | 8657050400 | 24250 | 24200 | 24250 | 24200 | 774 |
| 431 | 20240527 | 120300 | 8638316950 | 24200 | 24150 | 24200 | 24150 | 2640 |
| 432 | 20240527 | 120200 | 8574455450 | 24150 | 24200 | 24200 | 24150 | 547 |
| 433 | 20240527 | 120100 | 8561237150 | 24200 | 24150 | 24200 | 24150 | 565 |
| 434 | 20240527 | 120000 | 8547581850 | 24150 | 24150 | 24200 | 24150 | 615 |
| 435 | 20240527 | 115900 | 8532726100 | 24150 | 24150 | 24200 | 24150 | 675 |
| 436 | 20240527 | 115800 | 8516414850 | 24200 | 24150 | 24200 | 24150 | 650 |
| 437 | 20240527 | 115700 | 8500704900 | 24150 | 24200 | 24200 | 24150 | 1736 |
| 438 | 20240527 | 115600 | 8458706800 | 24200 | 24200 | 24250 | 24200 | 2091 |
| 439 | 20240527 | 115500 | 8408104550 | 24200 | 24200 | 24250 | 24150 | 1582 |
| 440 | 20240527 | 115400 | 8369815750 | 24250 | 24200 | 24250 | 24200 | 370 |
| 441 | 20240527 | 115300 | 8360853300 | 24250 | 24200 | 24250 | 24200 | 3249 |
| 442 | 20240527 | 115200 | 8282182100 | 24150 | 24150 | 24200 | 24150 | 905 |
| 443 | 20240527 | 115100 | 8260305300 | 24150 | 24200 | 24200 | 24150 | 287 |
| 444 | 20240527 | 115000 | 8253369800 | 24200 | 24200 | 24200 | 24150 | 536 |
| 445 | 20240527 | 114900 | 8240416100 | 24150 | 24200 | 24200 | 24100 | 1843 |
| 446 | 20240527 | 114800 | 8195907050 | 24150 | 24150 | 24200 | 24150 | 471 |
| 447 | 20240527 | 114700 | 8184529500 | 24150 | 24150 | 24200 | 24150 | 159 |
| 448 | 20240527 | 114600 | 8180683700 | 24150 | 24100 | 24200 | 24100 | 1366 |
| 449 | 20240527 | 114500 | 8147693700 | 24100 | 24100 | 24150 | 24100 | 806 |
| 450 | 20240527 | 114400 | 8128263500 | 24150 | 24100 | 24150 | 24100 | 186 |
| 451 | 20240527 | 114300 | 8123774800 | 24150 | 24150 | 24200 | 24100 | 1899 |
| 452 | 20240527 | 114200 | 8077921500 | 24200 | 24200 | 24200 | 24150 | 922 |
| 453 | 20240527 | 114100 | 8055634700 | 24150 | 24150 | 24200 | 24150 | 297 |
| 454 | 20240527 | 114000 | 8048462100 | 24200 | 24150 | 24200 | 24150 | 557 |
| 455 | 20240527 | 113900 | 8035006700 | 24200 | 24200 | 24200 | 24150 | 346 |
| 456 | 20240527 | 113800 | 8026647400 | 24200 | 24100 | 24200 | 24100 | 1346 |
| 457 | 20240527 | 113700 | 7994161450 | 24150 | 24150 | 24150 | 24100 | 486 |
| 458 | 20240527 | 113600 | 7982428650 | 24150 | 24100 | 24150 | 24100 | 689 |
| 459 | 20240527 | 113500 | 7965817600 | 24100 | 24150 | 24200 | 24100 | 2537 |
| 460 | 20240527 | 113400 | 7904596150 | 24150 | 24300 | 24300 | 24150 | 9715 |
| 461 | 20240527 | 113300 | 7669419450 | 24300 | 24300 | 24300 | 24250 | 4952 |
| 462 | 20240527 | 113200 | 7549120950 | 24250 | 24250 | 24300 | 24200 | 6602 |
| 463 | 20240527 | 113100 | 7389018150 | 24200 | 24200 | 24250 | 24200 | 2132 |
| 464 | 20240527 | 113000 | 7337405350 | 24200 | 24200 | 24200 | 24150 | 2915 |
| 465 | 20240527 | 112900 | 7266865550 | 24200 | 24150 | 24200 | 24150 | 764 |
| 466 | 20240527 | 112800 | 7248392850 | 24150 | 24150 | 24150 | 24150 | 553 |
| 467 | 20240527 | 112700 | 7235037900 | 24150 | 24150 | 24150 | 24100 | 1020 |
| 468 | 20240527 | 112600 | 7210414050 | 24150 | 24200 | 24200 | 24100 | 2005 |
| 469 | 20240527 | 112500 | 7162048750 | 24150 | 24200 | 24200 | 24150 | 587 |
| 470 | 20240527 | 112400 | 7147871300 | 24200 | 24150 | 24200 | 24150 | 840 |
| 471 | 20240527 | 112300 | 7127560100 | 24150 | 24100 | 24200 | 24100 | 3267 |
| 472 | 20240527 | 112200 | 7048672150 | 24100 | 24150 | 24150 | 24100 | 355 |
| 473 | 20240527 | 112100 | 7040111450 | 24100 | 24150 | 24150 | 24100 | 1030 |
| 474 | 20240527 | 112000 | 7015284400 | 24100 | 24100 | 24150 | 24100 | 263 |
| 475 | 20240527 | 111900 | 7008944650 | 24150 | 24150 | 24200 | 24100 | 1019 |
| 476 | 20240527 | 111800 | 6984344550 | 24150 | 24200 | 24200 | 24150 | 769 |
| 477 | 20240527 | 111700 | 6965762300 | 24150 | 24150 | 24200 | 24150 | 709 |
| 478 | 20240527 | 111600 | 6948626800 | 24150 | 24200 | 24200 | 24150 | 585 |
| 479 | 20240527 | 111500 | 6934498100 | 24200 | 24150 | 24200 | 24150 | 200 |
| 480 | 20240527 | 111400 | 6929665950 | 24150 | 24200 | 24250 | 24150 | 529 |
| 481 | 20240527 | 111300 | 6916876450 | 24250 | 24200 | 24250 | 24200 | 1927 |
| 482 | 20240527 | 111200 | 6870238950 | 24200 | 24200 | 24250 | 24200 | 466 |
| 483 | 20240527 | 111100 | 6858955700 | 24200 | 24250 | 24250 | 24200 | 1417 |
| 484 | 20240527 | 111000 | 6824651750 | 24200 | 24200 | 24250 | 24200 | 900 |
| 485 | 20240527 | 110900 | 6802868050 | 24200 | 24250 | 24250 | 24150 | 439 |
| 486 | 20240527 | 110800 | 6792244800 | 24200 | 24250 | 24250 | 24150 | 2053 |
| 487 | 20240527 | 110700 | 6742525600 | 24200 | 24150 | 24250 | 24100 | 7583 |
| 488 | 20240527 | 110600 | 6559141400 | 24100 | 24100 | 24150 | 24100 | 896 |
| 489 | 20240527 | 110500 | 6537543200 | 24100 | 24100 | 24100 | 24050 | 3162 |
| 490 | 20240527 | 110400 | 6461385000 | 24100 | 24050 | 24100 | 24050 | 455 |
| 491 | 20240527 | 110300 | 6450436800 | 24100 | 24100 | 24100 | 24050 | 580 |
| 492 | 20240527 | 110200 | 6436483950 | 24050 | 24050 | 24100 | 24050 | 661 |
| 493 | 20240527 | 110100 | 6420581100 | 24050 | 24050 | 24100 | 24050 | 6114 |
| 494 | 20240527 | 110000 | 6273441350 | 24050 | 24000 | 24050 | 24000 | 418 |
| 495 | 20240527 | 105900 | 6263408600 | 24000 | 24000 | 24050 | 24000 | 1733 |
| 496 | 20240527 | 105800 | 6221815000 | 24050 | 24000 | 24050 | 24000 | 617 |
| 497 | 20240527 | 105700 | 6207006050 | 24050 | 24000 | 24050 | 24000 | 1622 |
| 498 | 20240527 | 105600 | 6168062200 | 24000 | 24000 | 24000 | 24000 | 1352 |
| 499 | 20240527 | 105500 | 6135614200 | 24050 | 24000 | 24050 | 24000 | 706 |
| 500 | 20240527 | 105400 | 6118668150 | 24000 | 24000 | 24050 | 24000 | 1872 |
| 501 | 20240527 | 105300 | 6073732300 | 24050 | 24000 | 24050 | 24000 | 1106 |
| 502 | 20240527 | 105200 | 6047156000 | 24000 | 24050 | 24050 | 24000 | 1620 |
| 503 | 20240527 | 105100 | 6008275950 | 24000 | 24000 | 24050 | 24000 | 1449 |
| 504 | 20240527 | 105000 | 5973492450 | 24000 | 24000 | 24050 | 24000 | 589 |
| 505 | 20240527 | 104900 | 5959355750 | 24050 | 24000 | 24050 | 24000 | 1347 |
| 506 | 20240527 | 104800 | 5927016850 | 24000 | 24000 | 24050 | 24000 | 533 |
| 507 | 20240527 | 104700 | 5914224050 | 24000 | 24000 | 24050 | 24000 | 676 |
| 508 | 20240527 | 104600 | 5897999550 | 24000 | 24050 | 24050 | 24000 | 833 |
| 509 | 20240527 | 104500 | 5877997500 | 24000 | 24000 | 24050 | 24000 | 985 |
| 510 | 20240527 | 104400 | 5854352050 | 24000 | 24000 | 24000 | 24000 | 634 |
| 511 | 20240527 | 104300 | 5839136050 | 24050 | 24050 | 24100 | 24000 | 865 |
| 512 | 20240527 | 104200 | 5818337200 | 24050 | 24050 | 24100 | 24050 | 1104 |
| 513 | 20240527 | 104100 | 5791777500 | 24050 | 24000 | 24100 | 24000 | 2739 |
| 514 | 20240527 | 104000 | 5725917800 | 24000 | 24050 | 24050 | 24000 | 708 |
| 515 | 20240527 | 103900 | 5708925750 | 24000 | 24050 | 24050 | 24000 | 997 |
| 516 | 20240527 | 103800 | 5684977000 | 24000 | 24050 | 24050 | 24000 | 1085 |
| 517 | 20240527 | 103700 | 5658921450 | 24050 | 24050 | 24050 | 24000 | 1087 |
| 518 | 20240527 | 103600 | 5632807100 | 24000 | 24000 | 24050 | 24000 | 4182 |
| 519 | 20240527 | 103500 | 5532438550 | 23950 | 24000 | 24050 | 23950 | 2073 |
| 520 | 20240527 | 103400 | 5482700900 | 24000 | 23950 | 24000 | 23950 | 8572 |
| 521 | 20240527 | 103300 | 5276998900 | 23950 | 23950 | 24000 | 23950 | 468 |
| 522 | 20240527 | 103200 | 5265785450 | 24000 | 23950 | 24000 | 23950 | 224 |
| 523 | 20240527 | 103100 | 5260419550 | 24000 | 24000 | 24000 | 23950 | 1565 |
| 524 | 20240527 | 103000 | 5222899950 | 24000 | 24000 | 24000 | 23950 | 455 |
| 525 | 20240527 | 102900 | 5211995200 | 23950 | 24000 | 24000 | 23950 | 617 |
| 526 | 20240527 | 102800 | 5197206500 | 23950 | 23950 | 24000 | 23950 | 1341 |
| 527 | 20240527 | 102700 | 5165071250 | 23950 | 23950 | 24000 | 23950 | 1008 |
| 528 | 20240527 | 102600 | 5140929050 | 23950 | 23950 | 24000 | 23950 | 751 |
| 529 | 20240527 | 102500 | 5122942500 | 23950 | 23950 | 24000 | 23950 | 280 |
| 530 | 20240527 | 102400 | 5116227650 | 23950 | 24000 | 24000 | 23950 | 1055 |
| 531 | 20240527 | 102300 | 5090947950 | 23950 | 24000 | 24000 | 23950 | 331 |
| 532 | 20240527 | 102200 | 5083004500 | 24000 | 24000 | 24000 | 23950 | 958 |
| 533 | 20240527 | 102100 | 5060041400 | 24000 | 23950 | 24000 | 23950 | 459 |
| 534 | 20240527 | 102000 | 5049039850 | 24000 | 24000 | 24050 | 23950 | 1508 |
| 535 | 20240527 | 101900 | 5012862550 | 23950 | 24000 | 24000 | 23950 | 1433 |
| 536 | 20240527 | 101800 | 4978496100 | 24000 | 24000 | 24000 | 24000 | 2308 |
| 537 | 20240527 | 101700 | 4923104100 | 24000 | 24000 | 24050 | 24000 | 1328 |
| 538 | 20240527 | 101600 | 4891223450 | 24000 | 24000 | 24050 | 24000 | 514 |
| 539 | 20240527 | 101500 | 4878878600 | 24050 | 24000 | 24050 | 24000 | 1283 |
| 540 | 20240527 | 101400 | 4848083150 | 24050 | 24000 | 24050 | 24000 | 1982 |
| 541 | 20240527 | 101300 | 4800437700 | 24050 | 24000 | 24050 | 24000 | 1175 |
| 542 | 20240527 | 101200 | 4772211500 | 24000 | 24000 | 24050 | 24000 | 1670 |
| 543 | 20240527 | 101100 | 4732086700 | 24050 | 24050 | 24050 | 24000 | 971 |
| 544 | 20240527 | 101000 | 4708762600 | 24000 | 24050 | 24050 | 24000 | 1235 |
| 545 | 20240527 | 100900 | 4679105850 | 24000 | 24050 | 24050 | 24000 | 837 |
| 546 | 20240527 | 100800 | 4659000800 | 24000 | 24000 | 24050 | 24000 | 670 |
| 547 | 20240527 | 100700 | 4642916600 | 24000 | 24000 | 24050 | 24000 | 1639 |
| 548 | 20240527 | 100600 | 4603545800 | 24000 | 24050 | 24050 | 24000 | 858 |
| 549 | 20240527 | 100500 | 4582946050 | 24050 | 24000 | 24050 | 23950 | 1090 |
| 550 | 20240527 | 100400 | 4556796050 | 24000 | 24000 | 24000 | 23950 | 1126 |
| 551 | 20240527 | 100300 | 4529781150 | 24000 | 24000 | 24050 | 24000 | 1202 |
| 552 | 20240527 | 100200 | 4500931450 | 24000 | 24050 | 24050 | 24000 | 1416 |
| 553 | 20240527 | 100100 | 4466907250 | 24050 | 24000 | 24050 | 23950 | 5396 |
| 554 | 20240527 | 100000 | 4337403050 | 24000 | 23950 | 24000 | 23950 | 1283 |
| 555 | 20240527 | 095900 | 4306654450 | 23950 | 24000 | 24000 | 23950 | 1470 |
| 556 | 20240527 | 095800 | 4271382400 | 23950 | 23950 | 24000 | 23950 | 494 |
| 557 | 20240527 | 095700 | 4259542700 | 24000 | 24000 | 24000 | 23950 | 1316 |
| 558 | 20240527 | 095600 | 4227969050 | 24000 | 24000 | 24000 | 23950 | 1552 |
| 559 | 20240527 | 095500 | 4190750800 | 24000 | 24000 | 24000 | 23950 | 1145 |
| 560 | 20240527 | 095400 | 4163295000 | 24000 | 23950 | 24000 | 23950 | 602 |
| 561 | 20240527 | 095300 | 4148858400 | 23950 | 24000 | 24000 | 23950 | 189 |
| 562 | 20240527 | 095200 | 4144322900 | 23950 | 24000 | 24000 | 23950 | 799 |
| 563 | 20240527 | 095100 | 4125182450 | 24000 | 23950 | 24000 | 23900 | 759 |
| 564 | 20240527 | 095000 | 4107010900 | 24000 | 23950 | 24000 | 23900 | 1754 |
| 565 | 20240527 | 094900 | 4065011650 | 23950 | 23900 | 23950 | 23900 | 845 |
| 566 | 20240527 | 094800 | 4044807450 | 23900 | 23900 | 24000 | 23850 | 9225 |
| 567 | 20240527 | 094700 | 3824205700 | 23950 | 23950 | 23950 | 23900 | 2613 |
| 568 | 20240527 | 094600 | 3761632300 | 23950 | 23950 | 23950 | 23900 | 1397 |
| 569 | 20240527 | 094500 | 3728174350 | 23950 | 23950 | 23950 | 23900 | 1251 |
| 570 | 20240527 | 094400 | 3698244400 | 23950 | 23950 | 23950 | 23900 | 1258 |
| 571 | 20240527 | 094300 | 3668134750 | 23950 | 23950 | 23950 | 23900 | 475 |
| 572 | 20240527 | 094200 | 3656760850 | 23950 | 24000 | 24000 | 23950 | 4903 |
| 573 | 20240527 | 094100 | 3539277650 | 24000 | 24000 | 24050 | 23950 | 5594 |
| 574 | 20240527 | 094000 | 3405031500 | 24000 | 24000 | 24000 | 23950 | 698 |
| 575 | 20240527 | 093900 | 3388311350 | 24000 | 23950 | 24000 | 23950 | 850 |
| 576 | 20240527 | 093800 | 3367918800 | 24000 | 24000 | 24000 | 23950 | 1435 |
| 577 | 20240527 | 093700 | 3333513400 | 24000 | 24000 | 24000 | 23950 | 709 |
| 578 | 20240527 | 093600 | 3316497600 | 23950 | 24000 | 24000 | 23950 | 3130 |
| 579 | 20240527 | 093500 | 3241423200 | 24000 | 24000 | 24000 | 23950 | 5747 |
| 580 | 20240527 | 093400 | 3103510950 | 24000 | 24050 | 24050 | 24000 | 481 |
| 581 | 20240527 | 093300 | 3091964800 | 24000 | 24050 | 24050 | 24000 | 1018 |
| 582 | 20240527 | 093200 | 3067526500 | 24000 | 24050 | 24050 | 24000 | 1178 |
| 583 | 20240527 | 093100 | 3039228600 | 24000 | 24050 | 24050 | 24000 | 1436 |
| 584 | 20240527 | 093000 | 3004757200 | 24050 | 24050 | 24100 | 24050 | 7179 |
| 585 | 20240527 | 092900 | 2832100250 | 24100 | 24050 | 24100 | 24050 | 2917 |
| 586 | 20240527 | 092800 | 2761911900 | 24100 | 24150 | 24150 | 24050 | 5439 |
| 587 | 20240527 | 092700 | 2630809500 | 24150 | 24100 | 24150 | 24100 | 3391 |
| 588 | 20240527 | 092600 | 2549045900 | 24150 | 24100 | 24150 | 24100 | 615 |
| 589 | 20240527 | 092500 | 2534195450 | 24150 | 24150 | 24150 | 24150 | 430 |
| 590 | 20240527 | 092400 | 2523810950 | 24150 | 24150 | 24150 | 24100 | 2351 |
| 591 | 20240527 | 092300 | 2467035400 | 24150 | 24150 | 24150 | 24100 | 1512 |
| 592 | 20240527 | 092200 | 2430523200 | 24150 | 24150 | 24200 | 24150 | 3495 |
| 593 | 20240527 | 092100 | 2346103550 | 24150 | 24150 | 24200 | 24150 | 437 |
| 594 | 20240527 | 092000 | 2335544600 | 24200 | 24150 | 24200 | 24150 | 255 |
| 595 | 20240527 | 091900 | 2329381550 | 24150 | 24100 | 24150 | 24100 | 1151 |
| 596 | 20240527 | 091800 | 2301586500 | 24100 | 24150 | 24200 | 24100 | 2820 |
| 597 | 20240527 | 091700 | 2233484600 | 24150 | 24150 | 24150 | 24100 | 13073 |
| 598 | 20240527 | 091600 | 1918192850 | 24200 | 24150 | 24200 | 24150 | 476 |
| 599 | 20240527 | 091500 | 1906691500 | 24200 | 24200 | 24200 | 24150 | 329 |
| 600 | 20240527 | 091400 | 1898731800 | 24150 | 24200 | 24250 | 24150 | 2870 |
| 601 | 20240527 | 091300 | 1829372300 | 24200 | 24200 | 24200 | 24150 | 1689 |
| 602 | 20240527 | 091200 | 1788507500 | 24200 | 24250 | 24300 | 24200 | 4231 |
| 603 | 20240527 | 091100 | 1686030350 | 24250 | 24300 | 24300 | 24250 | 3965 |
| 604 | 20240527 | 091000 | 1589698950 | 24300 | 24350 | 24350 | 24300 | 2111 |
| 605 | 20240527 | 090900 | 1538372900 | 24300 | 24300 | 24350 | 24300 | 8520 |
| 606 | 20240527 | 090800 | 1331048250 | 24300 | 24350 | 24350 | 24200 | 5846 |
| 607 | 20240527 | 090700 | 1189061450 | 24300 | 24200 | 24350 | 24150 | 9921 |
| 608 | 20240527 | 090600 | 948132850 | 24150 | 24200 | 24200 | 24150 | 4957 |
| 609 | 20240527 | 090500 | 828202100 | 24200 | 24150 | 24200 | 24150 | 2806 |
| 610 | 20240527 | 090400 | 760369400 | 24150 | 24100 | 24150 | 24100 | 6294 |
| 611 | 20240527 | 090300 | 608493250 | 24100 | 24050 | 24100 | 24000 | 1945 |
| 612 | 20240527 | 090200 | 561696750 | 24050 | 24000 | 24050 | 24000 | 967 |
| 613 | 20240527 | 090100 | 538458150 | 24050 | 24150 | 24200 | 24000 | 5054 |
| 614 | 20240527 | 090000 | 416734050 | 24150 | 23950 | 24150 | 23900 | 17373 |