33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 191600 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 2137 |
| 3 | 20240527 | 191500 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 4 | 20240527 | 191400 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 5 | 20240527 | 191300 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 6 | 20240527 | 191200 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 7 | 20240527 | 191100 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 8 | 20240527 | 191000 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 9 | 20240527 | 190900 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 10 | 20240527 | 190800 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 11 | 20240527 | 190700 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 12 | 20240527 | 190600 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 13 | 20240527 | 190500 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 14 | 20240527 | 190400 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 15 | 20240527 | 190300 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 16 | 20240527 | 190200 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 17 | 20240527 | 190100 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 18 | 20240527 | 190000 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 19 | 20240527 | 185900 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 20 | 20240527 | 185800 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 21 | 20240527 | 185700 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 22 | 20240527 | 185600 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 23 | 20240527 | 185500 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 24 | 20240527 | 185400 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 25 | 20240527 | 185300 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 26 | 20240527 | 185200 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 27 | 20240527 | 185100 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 28 | 20240527 | 185000 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 29 | 20240527 | 184900 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 30 | 20240527 | 184800 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 31 | 20240527 | 184700 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 32 | 20240527 | 184600 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 2137 |
| 33 | 20240527 | 184500 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 34 | 20240527 | 184400 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 35 | 20240527 | 184300 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 36 | 20240527 | 184200 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 37 | 20240527 | 184100 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 38 | 20240527 | 184000 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 39 | 20240527 | 183900 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 40 | 20240527 | 183800 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 41 | 20240527 | 183700 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 42 | 20240527 | 183600 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 43 | 20240527 | 183500 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 44 | 20240527 | 183400 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 45 | 20240527 | 183300 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 46 | 20240527 | 183200 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 47 | 20240527 | 183100 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 48 | 20240527 | 183000 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 49 | 20240527 | 182900 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 50 | 20240527 | 182800 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 51 | 20240527 | 182700 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 52 | 20240527 | 182600 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 53 | 20240527 | 182500 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 54 | 20240527 | 182400 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 55 | 20240527 | 182300 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 56 | 20240527 | 182200 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 57 | 20240527 | 182100 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 58 | 20240527 | 182000 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 59 | 20240527 | 181900 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 60 | 20240527 | 181800 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 61 | 20240527 | 181700 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 62 | 20240527 | 181600 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 2137 |
| 63 | 20240527 | 181500 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 64 | 20240527 | 181400 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 65 | 20240527 | 181300 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 66 | 20240527 | 181200 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 67 | 20240527 | 181100 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 68 | 20240527 | 181000 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 69 | 20240527 | 180900 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 70 | 20240527 | 180800 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 71 | 20240527 | 180700 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 72 | 20240527 | 180600 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 73 | 20240527 | 180500 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 74 | 20240527 | 180400 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 75 | 20240527 | 180300 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 76 | 20240527 | 180200 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 77 | 20240527 | 180100 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 78 | 20240527 | 180000 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 79 | 20240527 | 175900 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 80 | 20240527 | 175800 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 81 | 20240527 | 175700 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 82 | 20240527 | 175600 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 83 | 20240527 | 175500 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 84 | 20240527 | 175400 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 85 | 20240527 | 175300 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 86 | 20240527 | 175200 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 87 | 20240527 | 175100 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 88 | 20240527 | 175000 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 89 | 20240527 | 174900 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 90 | 20240527 | 174800 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 91 | 20240527 | 174700 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 92 | 20240527 | 174600 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 2137 |
| 93 | 20240527 | 174500 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 94 | 20240527 | 174400 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 95 | 20240527 | 174300 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 96 | 20240527 | 174200 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 97 | 20240527 | 174100 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 98 | 20240527 | 174000 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 99 | 20240527 | 173900 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 100 | 20240527 | 173800 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 101 | 20240527 | 173700 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 102 | 20240527 | 173600 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 103 | 20240527 | 173500 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 104 | 20240527 | 173400 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 105 | 20240527 | 173300 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 106 | 20240527 | 173200 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 107 | 20240527 | 173100 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 108 | 20240527 | 173000 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 109 | 20240527 | 172900 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 110 | 20240527 | 172800 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 111 | 20240527 | 172700 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 112 | 20240527 | 172600 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 113 | 20240527 | 172500 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 114 | 20240527 | 172400 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 115 | 20240527 | 172300 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 116 | 20240527 | 172200 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 117 | 20240527 | 172100 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 118 | 20240527 | 172000 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 119 | 20240527 | 171900 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 120 | 20240527 | 171800 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 121 | 20240527 | 171700 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 122 | 20240527 | 171600 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 2137 |
| 123 | 20240527 | 171500 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 124 | 20240527 | 171400 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 125 | 20240527 | 171300 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 126 | 20240527 | 171200 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 127 | 20240527 | 171100 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 128 | 20240527 | 171000 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 129 | 20240527 | 170900 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 130 | 20240527 | 170800 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 131 | 20240527 | 170700 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 132 | 20240527 | 170600 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 133 | 20240527 | 170500 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 134 | 20240527 | 170400 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 135 | 20240527 | 170300 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 136 | 20240527 | 170200 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 137 | 20240527 | 170100 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 138 | 20240527 | 170000 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 139 | 20240527 | 165900 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 140 | 20240527 | 165800 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 141 | 20240527 | 165700 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 142 | 20240527 | 165600 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 143 | 20240527 | 165500 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 144 | 20240527 | 165400 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 145 | 20240527 | 165300 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 146 | 20240527 | 165200 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 147 | 20240527 | 165100 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 148 | 20240527 | 165000 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 149 | 20240527 | 164900 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 150 | 20240527 | 164800 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 151 | 20240527 | 164700 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 152 | 20240527 | 164600 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 2137 |
| 153 | 20240527 | 164500 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 154 | 20240527 | 164400 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 155 | 20240527 | 164300 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 156 | 20240527 | 164200 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 157 | 20240527 | 164100 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 158 | 20240527 | 164000 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 159 | 20240527 | 163900 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 160 | 20240527 | 163800 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 161 | 20240527 | 163700 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 162 | 20240527 | 163600 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 163 | 20240527 | 163500 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 164 | 20240527 | 163400 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 165 | 20240527 | 163300 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 166 | 20240527 | 163200 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 167 | 20240527 | 163100 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 168 | 20240527 | 163000 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 169 | 20240527 | 162900 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 170 | 20240527 | 162800 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 171 | 20240527 | 162700 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 172 | 20240527 | 162600 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 173 | 20240527 | 162500 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 174 | 20240527 | 162400 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 175 | 20240527 | 162300 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 176 | 20240527 | 162200 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 177 | 20240527 | 162100 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 178 | 20240527 | 162000 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 179 | 20240527 | 161900 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 180 | 20240527 | 161800 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 181 | 20240527 | 161700 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 182 | 20240527 | 161600 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 2137 |
| 183 | 20240527 | 161500 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 184 | 20240527 | 161400 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 185 | 20240527 | 161300 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 186 | 20240527 | 161200 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 187 | 20240527 | 161100 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 188 | 20240527 | 161000 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 189 | 20240527 | 160900 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 190 | 20240527 | 160800 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 191 | 20240527 | 160700 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 192 | 20240527 | 160600 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 193 | 20240527 | 160500 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 194 | 20240527 | 160400 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 195 | 20240527 | 160300 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 196 | 20240527 | 160200 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 197 | 20240527 | 160100 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 198 | 20240527 | 160000 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 199 | 20240527 | 155900 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 200 | 20240527 | 155800 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 201 | 20240527 | 155700 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 202 | 20240527 | 155600 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 203 | 20240527 | 155500 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 204 | 20240527 | 155400 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 205 | 20240527 | 155300 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 206 | 20240527 | 155200 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 207 | 20240527 | 155100 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 208 | 20240527 | 155000 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 209 | 20240527 | 154900 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 210 | 20240527 | 154800 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 211 | 20240527 | 154700 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 212 | 20240527 | 154600 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 2137 |
| 213 | 20240527 | 154500 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 214 | 20240527 | 154400 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 215 | 20240527 | 154300 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 216 | 20240527 | 154200 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 217 | 20240527 | 154100 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 218 | 20240527 | 154000 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 219 | 20240527 | 153900 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 220 | 20240527 | 153800 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 221 | 20240527 | 153700 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 222 | 20240527 | 153600 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 223 | 20240527 | 153500 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 224 | 20240527 | 153400 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 225 | 20240527 | 153300 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 226 | 20240527 | 153200 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 227 | 20240527 | 153100 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 228 | 20240527 | 153000 | 4004741300 | 25450 | 25450 | 25450 | 25450 | 2137 |
| 229 | 20240527 | 152900 | 3950354650 | 25450 | 25450 | 25450 | 25450 | 0 |
| 230 | 20240527 | 152800 | 3950354650 | 25450 | 25450 | 25450 | 25450 | 0 |
| 231 | 20240527 | 152700 | 3950354650 | 25450 | 25450 | 25450 | 25450 | 0 |
| 232 | 20240527 | 152600 | 3950354650 | 25450 | 25450 | 25450 | 25450 | 0 |
| 233 | 20240527 | 152500 | 3950354650 | 25450 | 25450 | 25450 | 25450 | 0 |
| 234 | 20240527 | 152400 | 3950354650 | 25450 | 25450 | 25450 | 25450 | 0 |
| 235 | 20240527 | 152300 | 3950354650 | 25450 | 25450 | 25450 | 25450 | 0 |
| 236 | 20240527 | 152200 | 3950354650 | 25450 | 25450 | 25450 | 25450 | 0 |
| 237 | 20240527 | 152100 | 3950354650 | 25450 | 25450 | 25450 | 25450 | 0 |
| 238 | 20240527 | 152000 | 3950354650 | 25450 | 25450 | 25450 | 25450 | 0 |
| 239 | 20240527 | 151900 | 3950354650 | 25450 | 25400 | 25450 | 25350 | 672 |
| 240 | 20240527 | 151800 | 3933285700 | 25400 | 25350 | 25400 | 25350 | 65 |
| 241 | 20240527 | 151700 | 3931637900 | 25350 | 25350 | 25400 | 25350 | 844 |
| 242 | 20240527 | 151600 | 3910242350 | 25400 | 25400 | 25400 | 25350 | 187 |
| 243 | 20240527 | 151500 | 3905492800 | 25350 | 25400 | 25400 | 25350 | 18 |
| 244 | 20240527 | 151400 | 3905036150 | 25350 | 25400 | 25400 | 25350 | 74 |
| 245 | 20240527 | 151300 | 3903159600 | 25350 | 25400 | 25400 | 25350 | 31 |
| 246 | 20240527 | 151200 | 3902373250 | 25400 | 25400 | 25450 | 25400 | 1043 |
| 247 | 20240527 | 151100 | 3875879750 | 25400 | 25400 | 25450 | 25400 | 434 |
| 248 | 20240527 | 151000 | 3864855750 | 25400 | 25400 | 25450 | 25350 | 138 |
| 249 | 20240527 | 150900 | 3861346800 | 25400 | 25350 | 25400 | 25350 | 37 |
| 250 | 20240527 | 150800 | 3860407900 | 25350 | 25400 | 25400 | 25350 | 96 |
| 251 | 20240527 | 150700 | 3857973750 | 25400 | 25400 | 25450 | 25400 | 259 |
| 252 | 20240527 | 150600 | 3851394800 | 25450 | 25400 | 25450 | 25350 | 1134 |
| 253 | 20240527 | 150500 | 3822594450 | 25350 | 25350 | 25400 | 25350 | 105 |
| 254 | 20240527 | 150400 | 3819928000 | 25350 | 25350 | 25400 | 25350 | 147 |
| 255 | 20240527 | 150300 | 3816201200 | 25350 | 25400 | 25400 | 25350 | 20 |
| 256 | 20240527 | 150200 | 3815693750 | 25400 | 25400 | 25450 | 25350 | 174 |
| 257 | 20240527 | 150100 | 3811278400 | 25450 | 25450 | 25450 | 25400 | 43 |
| 258 | 20240527 | 150000 | 3810184400 | 25400 | 25400 | 25450 | 25400 | 118 |
| 259 | 20240527 | 145900 | 3807186850 | 25450 | 25350 | 25450 | 25350 | 117 |
| 260 | 20240527 | 145800 | 3804214700 | 25350 | 25350 | 25450 | 25350 | 371 |
| 261 | 20240527 | 145700 | 3794801850 | 25400 | 25350 | 25400 | 25350 | 20 |
| 262 | 20240527 | 145600 | 3794294100 | 25400 | 25350 | 25400 | 25350 | 869 |
| 263 | 20240527 | 145500 | 3772223750 | 25400 | 25350 | 25400 | 25350 | 248 |
| 264 | 20240527 | 145400 | 3765936600 | 25400 | 25350 | 25400 | 25350 | 63 |
| 265 | 20240527 | 145300 | 3764338900 | 25400 | 25400 | 25400 | 25350 | 97 |
| 266 | 20240527 | 145200 | 3761879300 | 25400 | 25400 | 25400 | 25350 | 359 |
| 267 | 20240527 | 145100 | 3752777000 | 25400 | 25350 | 25400 | 25300 | 392 |
| 268 | 20240527 | 145000 | 3742843750 | 25350 | 25300 | 25350 | 25300 | 73 |
| 269 | 20240527 | 144900 | 3740996450 | 25350 | 25350 | 25400 | 25300 | 190 |
| 270 | 20240527 | 144800 | 3736183800 | 25350 | 25350 | 25400 | 25300 | 209 |
| 271 | 20240527 | 144700 | 3730886050 | 25350 | 25350 | 25350 | 25350 | 92 |
| 272 | 20240527 | 144600 | 3728553850 | 25300 | 25400 | 25400 | 25300 | 127 |
| 273 | 20240527 | 144500 | 3725334500 | 25400 | 25400 | 25400 | 25400 | 22 |
| 274 | 20240527 | 144400 | 3724775700 | 25400 | 25350 | 25400 | 25300 | 191 |
| 275 | 20240527 | 144300 | 3719934650 | 25400 | 25350 | 25400 | 25350 | 1047 |
| 276 | 20240527 | 144200 | 3693343200 | 25350 | 25400 | 25400 | 25350 | 126 |
| 277 | 20240527 | 144100 | 3690149000 | 25300 | 25350 | 25400 | 25300 | 515 |
| 278 | 20240527 | 144000 | 3677111900 | 25400 | 25400 | 25400 | 25350 | 142 |
| 279 | 20240527 | 143900 | 3673511450 | 25400 | 25350 | 25400 | 25350 | 184 |
| 280 | 20240527 | 143800 | 3668846850 | 25300 | 25350 | 25350 | 25300 | 153 |
| 281 | 20240527 | 143700 | 3664970550 | 25400 | 25400 | 25400 | 25300 | 596 |
| 282 | 20240527 | 143600 | 3649863500 | 25400 | 25400 | 25400 | 25400 | 301 |
| 283 | 20240527 | 143500 | 3642218100 | 25400 | 25400 | 25450 | 25400 | 341 |
| 284 | 20240527 | 143400 | 3633555400 | 25450 | 25400 | 25500 | 25350 | 464 |
| 285 | 20240527 | 143300 | 3621763250 | 25400 | 25350 | 25400 | 25350 | 714 |
| 286 | 20240527 | 143200 | 3603662900 | 25350 | 25250 | 25350 | 25250 | 2015 |
| 287 | 20240527 | 143100 | 3552719950 | 25250 | 25100 | 25250 | 25100 | 1686 |
| 288 | 20240527 | 143000 | 3510177700 | 25100 | 25150 | 25150 | 25100 | 57 |
| 289 | 20240527 | 142900 | 3508746450 | 25100 | 25150 | 25150 | 25100 | 86 |
| 290 | 20240527 | 142800 | 3506587550 | 25100 | 25150 | 25150 | 25100 | 155 |
| 291 | 20240527 | 142700 | 3502695600 | 25150 | 25100 | 25150 | 25100 | 295 |
| 292 | 20240527 | 142600 | 3495290650 | 25100 | 25000 | 25100 | 25000 | 1230 |
| 293 | 20240527 | 142500 | 3464483200 | 25050 | 25050 | 25050 | 25000 | 87 |
| 294 | 20240527 | 142400 | 3462307850 | 25050 | 25000 | 25050 | 25000 | 168 |
| 295 | 20240527 | 142300 | 3458102500 | 25050 | 25050 | 25050 | 25050 | 20 |
| 296 | 20240527 | 142200 | 3457601500 | 25050 | 25000 | 25050 | 25000 | 136 |
| 297 | 20240527 | 142100 | 3454201050 | 25050 | 25000 | 25050 | 25000 | 119 |
| 298 | 20240527 | 142000 | 3451225750 | 25050 | 25050 | 25050 | 25000 | 64 |
| 299 | 20240527 | 141900 | 3449624850 | 25000 | 25000 | 25050 | 25000 | 536 |
| 300 | 20240527 | 141800 | 3436223350 | 25000 | 25000 | 25000 | 25000 | 147 |
| 301 | 20240527 | 141700 | 3432548350 | 25000 | 25000 | 25000 | 25000 | 50 |
| 302 | 20240527 | 141600 | 3431298350 | 25000 | 25000 | 25050 | 25000 | 167 |
| 303 | 20240527 | 141500 | 3427123300 | 25050 | 25000 | 25050 | 25000 | 151 |
| 304 | 20240527 | 141400 | 3423347050 | 25000 | 25000 | 25000 | 25000 | 120 |
| 305 | 20240527 | 141300 | 3420347050 | 25000 | 25000 | 25000 | 25000 | 158 |
| 306 | 20240527 | 141200 | 3416397050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 307 | 20240527 | 141100 | 3416397050 | 25000 | 25000 | 25000 | 25000 | 275 |
| 308 | 20240527 | 141000 | 3409522050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 309 | 20240527 | 140900 | 3409522050 | 25000 | 25000 | 25000 | 25000 | 226 |
| 310 | 20240527 | 140800 | 3403872050 | 25000 | 25000 | 25000 | 25000 | 160 |
| 311 | 20240527 | 140700 | 3399872050 | 25000 | 25000 | 25000 | 25000 | 47 |
| 312 | 20240527 | 140600 | 3398697050 | 25000 | 25000 | 25050 | 25000 | 134 |
| 313 | 20240527 | 140500 | 3395346800 | 25000 | 25000 | 25000 | 25000 | 47 |
| 314 | 20240527 | 140400 | 3394171800 | 25000 | 25000 | 25000 | 25000 | 327 |
| 315 | 20240527 | 140300 | 3385996800 | 25000 | 25050 | 25050 | 25000 | 376 |
| 316 | 20240527 | 140200 | 3376595300 | 25050 | 25000 | 25050 | 25000 | 70 |
| 317 | 20240527 | 140100 | 3374844800 | 25000 | 25000 | 25000 | 25000 | 232 |
| 318 | 20240527 | 140000 | 3369044800 | 25000 | 25000 | 25000 | 25000 | 95 |
| 319 | 20240527 | 135900 | 3366669800 | 25000 | 25050 | 25050 | 25000 | 388 |
| 320 | 20240527 | 135800 | 3356969700 | 25050 | 25050 | 25050 | 25050 | 1 |
| 321 | 20240527 | 135700 | 3356944650 | 25000 | 25000 | 25050 | 25000 | 250 |
| 322 | 20240527 | 135600 | 3350694600 | 25000 | 25000 | 25000 | 25000 | 646 |
| 323 | 20240527 | 135500 | 3334544600 | 25000 | 25000 | 25000 | 25000 | 49 |
| 324 | 20240527 | 135400 | 3333319600 | 25000 | 25000 | 25000 | 25000 | 120 |
| 325 | 20240527 | 135300 | 3330319600 | 25050 | 25000 | 25050 | 25000 | 175 |
| 326 | 20240527 | 135200 | 3325942100 | 25050 | 25000 | 25050 | 25000 | 169 |
| 327 | 20240527 | 135100 | 3321717050 | 25000 | 25000 | 25000 | 25000 | 140 |
| 328 | 20240527 | 135000 | 3318217050 | 25000 | 25000 | 25000 | 25000 | 3364 |
| 329 | 20240527 | 134900 | 3234117050 | 25050 | 25050 | 25050 | 25000 | 101 |
| 330 | 20240527 | 134800 | 3231590900 | 25050 | 25050 | 25050 | 25050 | 75 |
| 331 | 20240527 | 134700 | 3229712150 | 25050 | 25050 | 25050 | 25000 | 196 |
| 332 | 20240527 | 134600 | 3224808650 | 25050 | 25000 | 25050 | 25000 | 101 |
| 333 | 20240527 | 134500 | 3222282650 | 25000 | 25000 | 25050 | 25000 | 68 |
| 334 | 20240527 | 134400 | 3220582550 | 25000 | 25000 | 25000 | 25000 | 20 |
| 335 | 20240527 | 134300 | 3220082550 | 25000 | 25000 | 25000 | 25000 | 126 |
| 336 | 20240527 | 134200 | 3216932550 | 25000 | 25000 | 25000 | 25000 | 101 |
| 337 | 20240527 | 134100 | 3214407550 | 25000 | 25000 | 25000 | 25000 | 47 |
| 338 | 20240527 | 134000 | 3213232550 | 25000 | 25000 | 25000 | 25000 | 100 |
| 339 | 20240527 | 133900 | 3210732550 | 25000 | 25000 | 25000 | 25000 | 138 |
| 340 | 20240527 | 133800 | 3207282550 | 25000 | 25000 | 25000 | 25000 | 4 |
| 341 | 20240527 | 133700 | 3207182550 | 25000 | 25000 | 25000 | 25000 | 295 |
| 342 | 20240527 | 133600 | 3199807550 | 25000 | 25000 | 25000 | 25000 | 80 |
| 343 | 20240527 | 133500 | 3197807550 | 25050 | 25000 | 25050 | 24950 | 488 |
| 344 | 20240527 | 133400 | 3185611500 | 25000 | 25000 | 25000 | 25000 | 5 |
| 345 | 20240527 | 133300 | 3185486500 | 24950 | 24950 | 25050 | 24950 | 148 |
| 346 | 20240527 | 133200 | 3181793750 | 24950 | 24950 | 24950 | 24950 | 51 |
| 347 | 20240527 | 133100 | 3180521300 | 25000 | 25050 | 25050 | 25000 | 82 |
| 348 | 20240527 | 133000 | 3178471200 | 25050 | 24950 | 25050 | 24950 | 576 |
| 349 | 20240527 | 132900 | 3164097850 | 24950 | 25050 | 25050 | 24950 | 210 |
| 350 | 20240527 | 132800 | 3158850850 | 25000 | 24950 | 25000 | 24950 | 556 |
| 351 | 20240527 | 132700 | 3144957150 | 24950 | 25000 | 25000 | 24950 | 20 |
| 352 | 20240527 | 132600 | 3144457650 | 25000 | 25000 | 25000 | 24950 | 301 |
| 353 | 20240527 | 132500 | 3136939000 | 25000 | 25000 | 25000 | 25000 | 28 |
| 354 | 20240527 | 132400 | 3136239000 | 25000 | 25000 | 25000 | 24950 | 164 |
| 355 | 20240527 | 132300 | 3132145350 | 25000 | 24950 | 25000 | 24950 | 91 |
| 356 | 20240527 | 132200 | 3129874350 | 25000 | 24950 | 25000 | 24950 | 259 |
| 357 | 20240527 | 132100 | 3123411650 | 24950 | 25000 | 25000 | 24950 | 40 |
| 358 | 20240527 | 132000 | 3122412150 | 24950 | 25000 | 25000 | 24950 | 191 |
| 359 | 20240527 | 131900 | 3117641150 | 25050 | 25000 | 25050 | 24950 | 437 |
| 360 | 20240527 | 131800 | 3106715700 | 24950 | 25000 | 25000 | 24950 | 76 |
| 361 | 20240527 | 131700 | 3104819000 | 25000 | 25000 | 25000 | 24950 | 530 |
| 362 | 20240527 | 131600 | 3091573000 | 25000 | 24950 | 25000 | 24950 | 787 |
| 363 | 20240527 | 131500 | 3071904800 | 25000 | 25000 | 25000 | 25000 | 22 |
| 364 | 20240527 | 131400 | 3071354800 | 24950 | 25000 | 25000 | 24950 | 114 |
| 365 | 20240527 | 131300 | 3068507100 | 24950 | 25000 | 25000 | 24950 | 101 |
| 366 | 20240527 | 131200 | 3065987100 | 24950 | 24950 | 24950 | 24950 | 136 |
| 367 | 20240527 | 131100 | 3062593900 | 24950 | 25000 | 25000 | 24950 | 268 |
| 368 | 20240527 | 131000 | 3055907250 | 24950 | 24950 | 25000 | 24950 | 231 |
| 369 | 20240527 | 130900 | 3050143600 | 25000 | 24950 | 25000 | 24950 | 1344 |
| 370 | 20240527 | 130800 | 3016550100 | 24950 | 24950 | 24950 | 24950 | 165 |
| 371 | 20240527 | 130700 | 3012433350 | 25000 | 25000 | 25000 | 25000 | 12 |
| 372 | 20240527 | 130600 | 3012133350 | 25000 | 24950 | 25000 | 24950 | 369 |
| 373 | 20240527 | 130500 | 3002926700 | 24950 | 25000 | 25000 | 24950 | 81 |
| 374 | 20240527 | 130400 | 3000905700 | 24950 | 25000 | 25000 | 24950 | 102 |
| 375 | 20240527 | 130300 | 2998358000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 376 | 20240527 | 130200 | 2998358000 | 24950 | 25000 | 25000 | 24950 | 457 |
| 377 | 20240527 | 130100 | 2986943300 | 25000 | 25000 | 25000 | 25000 | 200 |
| 378 | 20240527 | 130000 | 2981943300 | 25000 | 25000 | 25000 | 24950 | 148 |
| 379 | 20240527 | 125900 | 2978245600 | 25000 | 24950 | 25000 | 24950 | 122 |
| 380 | 20240527 | 125800 | 2975201650 | 24950 | 25000 | 25000 | 24950 | 630 |
| 381 | 20240527 | 125700 | 2959457950 | 25000 | 25000 | 25000 | 25000 | 110 |
| 382 | 20240527 | 125600 | 2956707950 | 25000 | 24950 | 25000 | 24950 | 113 |
| 383 | 20240527 | 125500 | 2953885250 | 25000 | 25000 | 25000 | 24950 | 182 |
| 384 | 20240527 | 125400 | 2949343250 | 24950 | 25000 | 25000 | 24950 | 208 |
| 385 | 20240527 | 125300 | 2944145650 | 25000 | 25000 | 25000 | 25000 | 69 |
| 386 | 20240527 | 125200 | 2942420650 | 24950 | 25000 | 25050 | 24950 | 734 |
| 387 | 20240527 | 125100 | 2924102900 | 25000 | 24950 | 25050 | 24950 | 308 |
| 388 | 20240527 | 125000 | 2916409900 | 24950 | 24950 | 25000 | 24900 | 1196 |
| 389 | 20240527 | 124900 | 2886570050 | 24950 | 24950 | 25000 | 24950 | 3522 |
| 390 | 20240527 | 124800 | 2798634900 | 25000 | 25000 | 25000 | 24950 | 281 |
| 391 | 20240527 | 124700 | 2791617950 | 25000 | 25000 | 25000 | 24950 | 397 |
| 392 | 20240527 | 124600 | 2781695200 | 25050 | 25050 | 25050 | 25000 | 3070 |
| 393 | 20240527 | 124500 | 2704941100 | 25050 | 25050 | 25050 | 25050 | 190 |
| 394 | 20240527 | 124400 | 2700181600 | 25100 | 25100 | 25100 | 25050 | 117 |
| 395 | 20240527 | 124300 | 2697248900 | 25100 | 25050 | 25100 | 25050 | 96 |
| 396 | 20240527 | 124200 | 2694841600 | 25050 | 25000 | 25050 | 25000 | 260 |
| 397 | 20240527 | 124100 | 2688329600 | 25000 | 25000 | 25000 | 25000 | 206 |
| 398 | 20240527 | 124000 | 2683179600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 399 | 20240527 | 123900 | 2683179600 | 25050 | 25000 | 25050 | 25000 | 562 |
| 400 | 20240527 | 123800 | 2669128850 | 25050 | 25050 | 25050 | 25050 | 166 |
| 401 | 20240527 | 123700 | 2664970550 | 25100 | 25050 | 25100 | 25050 | 148 |
| 402 | 20240527 | 123600 | 2661263100 | 25100 | 25100 | 25100 | 25100 | 3 |
| 403 | 20240527 | 123500 | 2661187800 | 25100 | 25050 | 25100 | 25050 | 74 |
| 404 | 20240527 | 123400 | 2659333650 | 25050 | 25050 | 25050 | 25050 | 181 |
| 405 | 20240527 | 123300 | 2654799600 | 25050 | 25100 | 25100 | 25050 | 127 |
| 406 | 20240527 | 123200 | 2651618200 | 25100 | 25050 | 25100 | 25050 | 121 |
| 407 | 20240527 | 123100 | 2648587100 | 25050 | 25050 | 25050 | 25050 | 176 |
| 408 | 20240527 | 123000 | 2644178300 | 25100 | 25050 | 25100 | 25050 | 102 |
| 409 | 20240527 | 122900 | 2641623150 | 25050 | 25100 | 25100 | 25050 | 66 |
| 410 | 20240527 | 122800 | 2639968850 | 25100 | 25100 | 25100 | 25100 | 8 |
| 411 | 20240527 | 122700 | 2639768050 | 25050 | 25050 | 25050 | 25050 | 367 |
| 412 | 20240527 | 122600 | 2630574700 | 25100 | 25050 | 25100 | 25050 | 81 |
| 413 | 20240527 | 122500 | 2628545600 | 25050 | 25050 | 25050 | 25050 | 166 |
| 414 | 20240527 | 122400 | 2624387300 | 25100 | 25050 | 25100 | 25050 | 204 |
| 415 | 20240527 | 122300 | 2619275950 | 25050 | 25050 | 25100 | 25050 | 165 |
| 416 | 20240527 | 122200 | 2615137700 | 25050 | 25050 | 25050 | 25050 | 380 |
| 417 | 20240527 | 122100 | 2605618700 | 25050 | 25050 | 25050 | 25050 | 450 |
| 418 | 20240527 | 122000 | 2594346200 | 25050 | 25100 | 25100 | 25050 | 217 |
| 419 | 20240527 | 121900 | 2588903500 | 25050 | 25050 | 25050 | 25050 | 522 |
| 420 | 20240527 | 121800 | 2575827400 | 25100 | 25050 | 25100 | 25050 | 24 |
| 421 | 20240527 | 121700 | 2575226000 | 25050 | 25100 | 25100 | 25050 | 152 |
| 422 | 20240527 | 121600 | 2571417150 | 25050 | 25050 | 25050 | 25050 | 0 |
| 423 | 20240527 | 121500 | 2571417150 | 25050 | 25050 | 25050 | 25050 | 204 |
| 424 | 20240527 | 121400 | 2566306950 | 25050 | 25000 | 25050 | 25000 | 88 |
| 425 | 20240527 | 121300 | 2564106550 | 25000 | 25050 | 25050 | 25000 | 59 |
| 426 | 20240527 | 121200 | 2562630900 | 25050 | 25050 | 25050 | 25050 | 112 |
| 427 | 20240527 | 121100 | 2559825300 | 25050 | 25050 | 25050 | 25050 | 3097 |
| 428 | 20240527 | 121000 | 2482245450 | 25100 | 25150 | 25150 | 25100 | 77 |
| 429 | 20240527 | 120900 | 2480312700 | 25100 | 25100 | 25100 | 25100 | 117 |
| 430 | 20240527 | 120800 | 2477376000 | 25050 | 25050 | 25050 | 25050 | 297 |
| 431 | 20240527 | 120700 | 2469936150 | 25050 | 25050 | 25050 | 25050 | 80 |
| 432 | 20240527 | 120600 | 2467932150 | 25050 | 25050 | 25100 | 25050 | 584 |
| 433 | 20240527 | 120500 | 2453302550 | 25100 | 25100 | 25100 | 25100 | 1 |
| 434 | 20240527 | 120400 | 2453277450 | 25050 | 25050 | 25050 | 25050 | 101 |
| 435 | 20240527 | 120300 | 2450747400 | 25050 | 25050 | 25100 | 25050 | 149 |
| 436 | 20240527 | 120200 | 2447014550 | 25100 | 25100 | 25100 | 25100 | 15 |
| 437 | 20240527 | 120100 | 2446638050 | 25100 | 25050 | 25100 | 25050 | 230 |
| 438 | 20240527 | 120000 | 2440870200 | 25050 | 25150 | 25150 | 25050 | 91 |
| 439 | 20240527 | 115900 | 2438590050 | 25100 | 25100 | 25100 | 25100 | 42 |
| 440 | 20240527 | 115800 | 2437535850 | 25100 | 25100 | 25100 | 25050 | 113 |
| 441 | 20240527 | 115700 | 2434701850 | 25100 | 25100 | 25100 | 25100 | 27 |
| 442 | 20240527 | 115600 | 2434024150 | 25100 | 25100 | 25100 | 25050 | 176 |
| 443 | 20240527 | 115500 | 2429612150 | 25100 | 25050 | 25100 | 25050 | 7 |
| 444 | 20240527 | 115400 | 2429436500 | 25100 | 25100 | 25100 | 25050 | 138 |
| 445 | 20240527 | 115300 | 2425975000 | 25100 | 25100 | 25100 | 25050 | 90 |
| 446 | 20240527 | 115200 | 2423720000 | 25100 | 25100 | 25100 | 25100 | 38 |
| 447 | 20240527 | 115100 | 2422766200 | 25050 | 25050 | 25050 | 25050 | 101 |
| 448 | 20240527 | 115000 | 2420236150 | 25000 | 25100 | 25100 | 25000 | 3348 |
| 449 | 20240527 | 114900 | 2336327950 | 25100 | 25100 | 25100 | 25100 | 100 |
| 450 | 20240527 | 114800 | 2333817950 | 25100 | 25100 | 25100 | 25100 | 455 |
| 451 | 20240527 | 114700 | 2322397450 | 25100 | 25100 | 25150 | 25100 | 23 |
| 452 | 20240527 | 114600 | 2321820100 | 25100 | 25200 | 25200 | 25100 | 183 |
| 453 | 20240527 | 114500 | 2317223500 | 25200 | 25100 | 25200 | 25100 | 38 |
| 454 | 20240527 | 114400 | 2316269550 | 25150 | 25150 | 25150 | 25150 | 119 |
| 455 | 20240527 | 114300 | 2313276700 | 25150 | 25150 | 25150 | 25150 | 160 |
| 456 | 20240527 | 114200 | 2309252700 | 25150 | 25150 | 25150 | 25150 | 79 |
| 457 | 20240527 | 114100 | 2307265850 | 25150 | 25150 | 25150 | 25150 | 1 |
| 458 | 20240527 | 114000 | 2307240700 | 25150 | 25150 | 25150 | 25150 | 46 |
| 459 | 20240527 | 113900 | 2306083800 | 25200 | 25150 | 25200 | 25150 | 192 |
| 460 | 20240527 | 113800 | 2301254400 | 25150 | 25150 | 25150 | 25150 | 345 |
| 461 | 20240527 | 113700 | 2292577650 | 25150 | 25150 | 25150 | 25150 | 39 |
| 462 | 20240527 | 113600 | 2291596800 | 25150 | 25150 | 25150 | 25150 | 250 |
| 463 | 20240527 | 113500 | 2285309300 | 25150 | 25150 | 25150 | 25150 | 100 |
| 464 | 20240527 | 113400 | 2282794300 | 25200 | 25200 | 25200 | 25200 | 163 |
| 465 | 20240527 | 113300 | 2278686700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 466 | 20240527 | 113200 | 2278686700 | 25200 | 25200 | 25200 | 25200 | 243 |
| 467 | 20240527 | 113100 | 2272563100 | 25200 | 25200 | 25200 | 25200 | 257 |
| 468 | 20240527 | 113000 | 2266086700 | 25200 | 25150 | 25200 | 25150 | 93 |
| 469 | 20240527 | 112900 | 2263747700 | 25150 | 25200 | 25200 | 25150 | 101 |
| 470 | 20240527 | 112800 | 2261206550 | 25250 | 25250 | 25250 | 25150 | 134 |
| 471 | 20240527 | 112700 | 2257831050 | 25250 | 25200 | 25250 | 25150 | 151 |
| 472 | 20240527 | 112600 | 2254028200 | 25150 | 25200 | 25200 | 25150 | 275 |
| 473 | 20240527 | 112500 | 2247100450 | 25150 | 25150 | 25200 | 25150 | 137 |
| 474 | 20240527 | 112400 | 2243654350 | 25150 | 25150 | 25150 | 25150 | 102 |
| 475 | 20240527 | 112300 | 2241089050 | 25150 | 25150 | 25150 | 25150 | 66 |
| 476 | 20240527 | 112200 | 2239429150 | 25200 | 25200 | 25200 | 25150 | 548 |
| 477 | 20240527 | 112100 | 2225641650 | 25200 | 25200 | 25200 | 25150 | 124 |
| 478 | 20240527 | 112000 | 2222520850 | 25200 | 25200 | 25200 | 25200 | 70 |
| 479 | 20240527 | 111900 | 2220756850 | 25150 | 25150 | 25150 | 25100 | 401 |
| 480 | 20240527 | 111800 | 2210674000 | 25100 | 25050 | 25100 | 25050 | 502 |
| 481 | 20240527 | 111700 | 2198091350 | 25100 | 25100 | 25100 | 25100 | 116 |
| 482 | 20240527 | 111600 | 2195179750 | 25100 | 25150 | 25150 | 25100 | 37 |
| 483 | 20240527 | 111500 | 2194251000 | 25100 | 25100 | 25100 | 25100 | 246 |
| 484 | 20240527 | 111400 | 2188076400 | 25100 | 25100 | 25150 | 25100 | 90 |
| 485 | 20240527 | 111300 | 2185817300 | 25100 | 25100 | 25100 | 25100 | 186 |
| 486 | 20240527 | 111200 | 2181148700 | 25100 | 25100 | 25100 | 25100 | 76 |
| 487 | 20240527 | 111100 | 2179241100 | 25100 | 25100 | 25100 | 25100 | 147 |
| 488 | 20240527 | 111000 | 2175551400 | 25150 | 25100 | 25150 | 25100 | 82 |
| 489 | 20240527 | 110900 | 2173493100 | 25100 | 25100 | 25100 | 25100 | 46 |
| 490 | 20240527 | 110800 | 2172338500 | 25100 | 25100 | 25150 | 25100 | 456 |
| 491 | 20240527 | 110700 | 2160892850 | 25100 | 25150 | 25150 | 25100 | 49 |
| 492 | 20240527 | 110600 | 2159662850 | 25100 | 25100 | 25150 | 25100 | 284 |
| 493 | 20240527 | 110500 | 2152525250 | 25100 | 25050 | 25100 | 25050 | 456 |
| 494 | 20240527 | 110400 | 2141096200 | 25050 | 25150 | 25150 | 25000 | 735 |
| 495 | 20240527 | 110300 | 2122628850 | 25150 | 25050 | 25150 | 25050 | 464 |
| 496 | 20240527 | 110200 | 2110981950 | 25000 | 25050 | 25050 | 25000 | 265 |
| 497 | 20240527 | 110100 | 2104354650 | 25050 | 25050 | 25050 | 25000 | 141 |
| 498 | 20240527 | 110000 | 2100827600 | 24950 | 24950 | 25000 | 24950 | 100 |
| 499 | 20240527 | 105900 | 2098332500 | 25000 | 24950 | 25000 | 24950 | 191 |
| 500 | 20240527 | 105800 | 2093560150 | 24950 | 24950 | 24950 | 24950 | 197 |
| 501 | 20240527 | 105700 | 2088645000 | 24950 | 25000 | 25050 | 24950 | 164 |
| 502 | 20240527 | 105600 | 2084546850 | 25000 | 24950 | 25000 | 24950 | 73 |
| 503 | 20240527 | 105500 | 2082725200 | 24950 | 25050 | 25050 | 24950 | 512 |
| 504 | 20240527 | 105400 | 2069930500 | 25000 | 25000 | 25000 | 25000 | 188 |
| 505 | 20240527 | 105300 | 2065230500 | 25000 | 25000 | 25050 | 25000 | 735 |
| 506 | 20240527 | 105200 | 2046845550 | 25000 | 25000 | 25000 | 25000 | 351 |
| 507 | 20240527 | 105100 | 2038070550 | 25050 | 25100 | 25100 | 25000 | 379 |
| 508 | 20240527 | 105000 | 2028587150 | 25100 | 25000 | 25100 | 25000 | 759 |
| 509 | 20240527 | 104900 | 2009602050 | 25000 | 25000 | 25050 | 25000 | 178 |
| 510 | 20240527 | 104800 | 2005151950 | 25000 | 25050 | 25050 | 25000 | 203 |
| 511 | 20240527 | 104700 | 2000076200 | 25000 | 25100 | 25100 | 25000 | 150 |
| 512 | 20240527 | 104600 | 1996324100 | 25000 | 25050 | 25050 | 25000 | 486 |
| 513 | 20240527 | 104500 | 1984155300 | 25050 | 25050 | 25050 | 25050 | 319 |
| 514 | 20240527 | 104400 | 1976164350 | 25050 | 25050 | 25050 | 25050 | 211 |
| 515 | 20240527 | 104300 | 1970878800 | 25050 | 25050 | 25050 | 25050 | 153 |
| 516 | 20240527 | 104200 | 1967046150 | 25050 | 25050 | 25150 | 25050 | 930 |
| 517 | 20240527 | 104100 | 1943743600 | 25050 | 25100 | 25100 | 25050 | 795 |
| 518 | 20240527 | 104000 | 1923827150 | 25050 | 25050 | 25100 | 25050 | 922 |
| 519 | 20240527 | 103900 | 1900730550 | 25050 | 25100 | 25100 | 25050 | 131 |
| 520 | 20240527 | 103800 | 1897446350 | 25100 | 25000 | 25100 | 25000 | 431 |
| 521 | 20240527 | 103700 | 1886660800 | 25050 | 25050 | 25050 | 25000 | 298 |
| 522 | 20240527 | 103600 | 1879206850 | 25050 | 25050 | 25050 | 25050 | 201 |
| 523 | 20240527 | 103500 | 1874171800 | 25100 | 25050 | 25100 | 25000 | 140 |
| 524 | 20240527 | 103400 | 1870665700 | 25000 | 25050 | 25050 | 25000 | 1800 |
| 525 | 20240527 | 103300 | 1825578200 | 25050 | 25050 | 25100 | 25050 | 356 |
| 526 | 20240527 | 103200 | 1816649100 | 25050 | 25050 | 25050 | 25050 | 114 |
| 527 | 20240527 | 103100 | 1813793400 | 25050 | 25050 | 25050 | 25000 | 207 |
| 528 | 20240527 | 103000 | 1808610900 | 25050 | 25050 | 25100 | 25000 | 635 |
| 529 | 20240527 | 102900 | 1792707100 | 25050 | 25000 | 25050 | 25000 | 294 |
| 530 | 20240527 | 102800 | 1785346500 | 25000 | 25100 | 25100 | 25000 | 186 |
| 531 | 20240527 | 102700 | 1780688350 | 25050 | 25000 | 25100 | 25000 | 243 |
| 532 | 20240527 | 102600 | 1774609950 | 25000 | 25050 | 25050 | 25000 | 314 |
| 533 | 20240527 | 102500 | 1766758450 | 25050 | 25050 | 25050 | 25000 | 348 |
| 534 | 20240527 | 102400 | 1758044750 | 25000 | 24950 | 25000 | 24950 | 1321 |
| 535 | 20240527 | 102300 | 1725033350 | 24950 | 24950 | 25000 | 24950 | 1162 |
| 536 | 20240527 | 102200 | 1696041400 | 24950 | 25000 | 25000 | 24950 | 1263 |
| 537 | 20240527 | 102100 | 1664529400 | 24950 | 25050 | 25050 | 24950 | 6299 |
| 538 | 20240527 | 102000 | 1507156900 | 25000 | 25050 | 25100 | 25000 | 3770 |
| 539 | 20240527 | 101900 | 1412738350 | 25050 | 25100 | 25100 | 25050 | 835 |
| 540 | 20240527 | 101800 | 1391805850 | 25100 | 25100 | 25150 | 25050 | 3569 |
| 541 | 20240527 | 101700 | 1302226200 | 25100 | 25150 | 25150 | 25100 | 198 |
| 542 | 20240527 | 101600 | 1297251500 | 25100 | 25100 | 25150 | 25100 | 380 |
| 543 | 20240527 | 101500 | 1287710350 | 25150 | 25150 | 25150 | 25150 | 416 |
| 544 | 20240527 | 101400 | 1277247950 | 25150 | 25150 | 25200 | 25150 | 546 |
| 545 | 20240527 | 101300 | 1263515500 | 25150 | 25200 | 25200 | 25150 | 368 |
| 546 | 20240527 | 101200 | 1254258400 | 25200 | 25200 | 25200 | 25150 | 197 |
| 547 | 20240527 | 101100 | 1249302800 | 25150 | 25150 | 25200 | 25100 | 402 |
| 548 | 20240527 | 101000 | 1239189250 | 25150 | 25150 | 25200 | 25100 | 2015 |
| 549 | 20240527 | 100900 | 1188524250 | 25150 | 25200 | 25200 | 25150 | 114 |
| 550 | 20240527 | 100800 | 1185655450 | 25200 | 25150 | 25200 | 25150 | 350 |
| 551 | 20240527 | 100700 | 1176844050 | 25150 | 25150 | 25200 | 25150 | 350 |
| 552 | 20240527 | 100600 | 1168041450 | 25150 | 25200 | 25200 | 25150 | 1267 |
| 553 | 20240527 | 100500 | 1136172500 | 25200 | 25250 | 25250 | 25150 | 3096 |
| 554 | 20240527 | 100400 | 1058198750 | 25250 | 25250 | 25250 | 25200 | 861 |
| 555 | 20240527 | 100300 | 1036462500 | 25300 | 25250 | 25300 | 25250 | 639 |
| 556 | 20240527 | 100200 | 1020327500 | 25250 | 25350 | 25350 | 25250 | 3692 |
| 557 | 20240527 | 100100 | 926910850 | 25350 | 25450 | 25450 | 25350 | 443 |
| 558 | 20240527 | 100000 | 915670800 | 25500 | 25400 | 25500 | 25350 | 474 |
| 559 | 20240527 | 095900 | 903635100 | 25400 | 25350 | 25400 | 25350 | 335 |
| 560 | 20240527 | 095800 | 895142750 | 25350 | 25400 | 25400 | 25350 | 185 |
| 561 | 20240527 | 095700 | 890452750 | 25400 | 25450 | 25450 | 25400 | 450 |
| 562 | 20240527 | 095600 | 879017200 | 25400 | 25400 | 25450 | 25400 | 160 |
| 563 | 20240527 | 095500 | 874953100 | 25500 | 25450 | 25500 | 25450 | 87 |
| 564 | 20240527 | 095400 | 872738850 | 25400 | 25450 | 25450 | 25400 | 141 |
| 565 | 20240527 | 095300 | 869155450 | 25450 | 25450 | 25450 | 25450 | 82 |
| 566 | 20240527 | 095200 | 867068550 | 25450 | 25500 | 25500 | 25450 | 193 |
| 567 | 20240527 | 095100 | 862156600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 568 | 20240527 | 095000 | 862156600 | 25400 | 25500 | 25500 | 25400 | 899 |
| 569 | 20240527 | 094900 | 839285200 | 25500 | 25550 | 25600 | 25500 | 39 |
| 570 | 20240527 | 094800 | 838288750 | 25550 | 25350 | 25550 | 25350 | 2097 |
| 571 | 20240527 | 094700 | 785034200 | 25350 | 25350 | 25400 | 25350 | 774 |
| 572 | 20240527 | 094600 | 765413150 | 25350 | 25350 | 25350 | 25350 | 20 |
| 573 | 20240527 | 094500 | 764906150 | 25350 | 25300 | 25350 | 25250 | 1009 |
| 574 | 20240527 | 094400 | 739353900 | 25300 | 25300 | 25350 | 25300 | 993 |
| 575 | 20240527 | 094300 | 714230950 | 25350 | 25300 | 25350 | 25250 | 273 |
| 576 | 20240527 | 094200 | 707329000 | 25300 | 25300 | 25350 | 25300 | 1388 |
| 577 | 20240527 | 094100 | 672212550 | 25350 | 25300 | 25400 | 25250 | 996 |
| 578 | 20240527 | 094000 | 647009200 | 25350 | 25400 | 25400 | 25350 | 6 |
| 579 | 20240527 | 093900 | 646856950 | 25400 | 25400 | 25400 | 25300 | 143 |
| 580 | 20240527 | 093800 | 643235650 | 25350 | 25350 | 25400 | 25300 | 176 |
| 581 | 20240527 | 093700 | 638775500 | 25350 | 25400 | 25400 | 25300 | 67 |
| 582 | 20240527 | 093600 | 637076400 | 25400 | 25350 | 25400 | 25350 | 165 |
| 583 | 20240527 | 093500 | 632893150 | 25400 | 25300 | 25400 | 25300 | 716 |
| 584 | 20240527 | 093400 | 614775150 | 25250 | 25300 | 25300 | 25250 | 366 |
| 585 | 20240527 | 093300 | 605528550 | 25300 | 25400 | 25400 | 25300 | 1165 |
| 586 | 20240527 | 093200 | 576050800 | 25400 | 25400 | 25400 | 25300 | 2777 |
| 587 | 20240527 | 093100 | 505593900 | 25450 | 25450 | 25450 | 25400 | 1155 |
| 588 | 20240527 | 093000 | 476250950 | 25450 | 25600 | 25600 | 25400 | 2026 |
| 589 | 20240527 | 092900 | 424633350 | 25550 | 25550 | 25550 | 25500 | 522 |
| 590 | 20240527 | 092800 | 411297650 | 25550 | 25600 | 25600 | 25550 | 111 |
| 591 | 20240527 | 092700 | 408461550 | 25550 | 25600 | 25600 | 25550 | 280 |
| 592 | 20240527 | 092600 | 401305700 | 25550 | 25550 | 25550 | 25550 | 89 |
| 593 | 20240527 | 092500 | 399031750 | 25500 | 25500 | 25550 | 25500 | 221 |
| 594 | 20240527 | 092400 | 393396000 | 25550 | 25450 | 25550 | 25450 | 173 |
| 595 | 20240527 | 092300 | 388987200 | 25450 | 25550 | 25550 | 25450 | 1719 |
| 596 | 20240527 | 092200 | 345233600 | 25500 | 25550 | 25550 | 25500 | 1934 |
| 597 | 20240527 | 092100 | 295913250 | 25550 | 25550 | 25600 | 25550 | 566 |
| 598 | 20240527 | 092000 | 281451850 | 25550 | 25500 | 25550 | 25500 | 128 |
| 599 | 20240527 | 091900 | 278187150 | 25500 | 25550 | 25550 | 25500 | 387 |
| 600 | 20240527 | 091800 | 268301600 | 25550 | 25600 | 25650 | 25500 | 845 |
| 601 | 20240527 | 091700 | 246703250 | 25650 | 25600 | 25650 | 25600 | 25 |
| 602 | 20240527 | 091600 | 246062750 | 25550 | 25600 | 25600 | 25550 | 344 |
| 603 | 20240527 | 091500 | 237272400 | 25550 | 25500 | 25650 | 25500 | 160 |
| 604 | 20240527 | 091400 | 233191900 | 25550 | 25550 | 25600 | 25500 | 1078 |
| 605 | 20240527 | 091300 | 205685950 | 25550 | 25550 | 25600 | 25500 | 1599 |
| 606 | 20240527 | 091200 | 164840550 | 25550 | 25650 | 25700 | 25550 | 1163 |
| 607 | 20240527 | 091100 | 135060750 | 25650 | 25700 | 25700 | 25650 | 150 |
| 608 | 20240527 | 091000 | 131213000 | 25650 | 25700 | 25700 | 25650 | 335 |
| 609 | 20240527 | 090900 | 122613700 | 25700 | 25700 | 25700 | 25700 | 166 |
| 610 | 20240527 | 090800 | 118347500 | 25700 | 25700 | 25700 | 25700 | 34 |
| 611 | 20240527 | 090700 | 117473700 | 25700 | 25650 | 25700 | 25650 | 317 |
| 612 | 20240527 | 090600 | 109342600 | 25650 | 25650 | 25750 | 25650 | 2136 |
| 613 | 20240527 | 090500 | 54526350 | 25650 | 25700 | 25700 | 25600 | 191 |
| 614 | 20240527 | 090400 | 49631050 | 25700 | 25750 | 25750 | 25650 | 424 |
| 615 | 20240527 | 090300 | 38723200 | 25750 | 25850 | 25850 | 25750 | 139 |
| 616 | 20240527 | 090200 | 35136200 | 25800 | 25800 | 25800 | 25800 | 104 |
| 617 | 20240527 | 090100 | 32453000 | 25800 | 25800 | 25800 | 25700 | 318 |
| 618 | 20240527 | 090000 | 24249400 | 25800 | 25800 | 25800 | 25750 | 940 |