33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 193200 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 2683 |
| 3 | 20240528 | 193100 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 4 | 20240528 | 193000 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 5 | 20240528 | 192900 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 6 | 20240528 | 192800 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 7 | 20240528 | 192700 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 8 | 20240528 | 192600 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 9 | 20240528 | 192500 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 10 | 20240528 | 192400 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 11 | 20240528 | 192300 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 12 | 20240528 | 192200 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 13 | 20240528 | 192100 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 14 | 20240528 | 192000 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 15 | 20240528 | 191900 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 16 | 20240528 | 191800 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 17 | 20240528 | 191700 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 18 | 20240528 | 191600 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 19 | 20240528 | 191500 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 20 | 20240528 | 191400 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 21 | 20240528 | 191300 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 22 | 20240528 | 191200 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 23 | 20240528 | 191100 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 24 | 20240528 | 191000 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 25 | 20240528 | 190900 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 26 | 20240528 | 190800 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 27 | 20240528 | 190700 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 28 | 20240528 | 190600 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 29 | 20240528 | 190500 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 30 | 20240528 | 190400 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 31 | 20240528 | 190300 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 32 | 20240528 | 190200 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 2683 |
| 33 | 20240528 | 190100 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 34 | 20240528 | 190000 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 35 | 20240528 | 185900 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 36 | 20240528 | 185800 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 37 | 20240528 | 185700 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 38 | 20240528 | 185600 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 39 | 20240528 | 185500 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 40 | 20240528 | 185400 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 41 | 20240528 | 185300 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 42 | 20240528 | 185200 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 43 | 20240528 | 185100 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 44 | 20240528 | 185000 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 45 | 20240528 | 184900 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 46 | 20240528 | 184800 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 47 | 20240528 | 184700 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 48 | 20240528 | 184600 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 49 | 20240528 | 184500 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 50 | 20240528 | 184400 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 51 | 20240528 | 184300 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 52 | 20240528 | 184200 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 53 | 20240528 | 184100 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 54 | 20240528 | 184000 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 55 | 20240528 | 183900 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 56 | 20240528 | 183800 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 57 | 20240528 | 183700 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 58 | 20240528 | 183600 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 59 | 20240528 | 183500 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 60 | 20240528 | 183400 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 61 | 20240528 | 183300 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 62 | 20240528 | 183200 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 2683 |
| 63 | 20240528 | 183100 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 64 | 20240528 | 183000 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 65 | 20240528 | 182900 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 66 | 20240528 | 182800 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 67 | 20240528 | 182700 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 68 | 20240528 | 182600 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 69 | 20240528 | 182500 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 70 | 20240528 | 182400 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 71 | 20240528 | 182300 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 72 | 20240528 | 182200 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 73 | 20240528 | 182100 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 74 | 20240528 | 182000 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 75 | 20240528 | 181900 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 76 | 20240528 | 181800 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 77 | 20240528 | 181700 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 78 | 20240528 | 181600 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 79 | 20240528 | 181500 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 80 | 20240528 | 181400 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 81 | 20240528 | 181300 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 82 | 20240528 | 181200 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 83 | 20240528 | 181100 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 84 | 20240528 | 181000 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 85 | 20240528 | 180900 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 86 | 20240528 | 180800 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 87 | 20240528 | 180700 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 88 | 20240528 | 180600 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 89 | 20240528 | 180500 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 90 | 20240528 | 180400 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 91 | 20240528 | 180300 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 92 | 20240528 | 180200 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 2683 |
| 93 | 20240528 | 180100 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 94 | 20240528 | 180000 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 95 | 20240528 | 175900 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 96 | 20240528 | 175800 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 97 | 20240528 | 175700 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 98 | 20240528 | 175600 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 99 | 20240528 | 175500 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 100 | 20240528 | 175400 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 101 | 20240528 | 175300 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 102 | 20240528 | 175200 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 103 | 20240528 | 175100 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 104 | 20240528 | 175000 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 105 | 20240528 | 174900 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 106 | 20240528 | 174800 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 107 | 20240528 | 174700 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 108 | 20240528 | 174600 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 109 | 20240528 | 174500 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 110 | 20240528 | 174400 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 111 | 20240528 | 174300 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 112 | 20240528 | 174200 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 113 | 20240528 | 174100 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 114 | 20240528 | 174000 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 115 | 20240528 | 173900 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 116 | 20240528 | 173800 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 117 | 20240528 | 173700 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 118 | 20240528 | 173600 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 119 | 20240528 | 173500 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 120 | 20240528 | 173400 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 121 | 20240528 | 173300 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 122 | 20240528 | 173200 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 2683 |
| 123 | 20240528 | 173100 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 124 | 20240528 | 173000 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 125 | 20240528 | 172900 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 126 | 20240528 | 172800 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 127 | 20240528 | 172700 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 128 | 20240528 | 172600 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 129 | 20240528 | 172500 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 130 | 20240528 | 172400 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 131 | 20240528 | 172300 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 132 | 20240528 | 172200 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 133 | 20240528 | 172100 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 134 | 20240528 | 172000 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 135 | 20240528 | 171900 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 136 | 20240528 | 171800 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 137 | 20240528 | 171700 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 138 | 20240528 | 171600 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 139 | 20240528 | 171500 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 140 | 20240528 | 171400 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 141 | 20240528 | 171300 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 142 | 20240528 | 171200 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 143 | 20240528 | 171100 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 144 | 20240528 | 171000 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 145 | 20240528 | 170900 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 146 | 20240528 | 170800 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 147 | 20240528 | 170700 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 148 | 20240528 | 170600 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 149 | 20240528 | 170500 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 150 | 20240528 | 170400 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 151 | 20240528 | 170300 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 152 | 20240528 | 170200 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 2683 |
| 153 | 20240528 | 170100 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 154 | 20240528 | 170000 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 155 | 20240528 | 165900 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 156 | 20240528 | 165800 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 157 | 20240528 | 165700 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 158 | 20240528 | 165600 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 159 | 20240528 | 165500 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 160 | 20240528 | 165400 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 161 | 20240528 | 165300 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 162 | 20240528 | 165200 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 163 | 20240528 | 165100 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 164 | 20240528 | 165000 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 165 | 20240528 | 164900 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 166 | 20240528 | 164800 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 167 | 20240528 | 164700 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 168 | 20240528 | 164600 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 169 | 20240528 | 164500 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 170 | 20240528 | 164400 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 171 | 20240528 | 164300 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 172 | 20240528 | 164200 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 173 | 20240528 | 164100 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 174 | 20240528 | 164000 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 175 | 20240528 | 163900 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 176 | 20240528 | 163800 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 177 | 20240528 | 163700 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 178 | 20240528 | 163600 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 179 | 20240528 | 163500 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 180 | 20240528 | 163400 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 181 | 20240528 | 163300 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 182 | 20240528 | 163200 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 2683 |
| 183 | 20240528 | 163100 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 184 | 20240528 | 163000 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 185 | 20240528 | 162900 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 186 | 20240528 | 162800 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 187 | 20240528 | 162700 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 188 | 20240528 | 162600 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 189 | 20240528 | 162500 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 190 | 20240528 | 162400 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 191 | 20240528 | 162300 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 192 | 20240528 | 162200 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 193 | 20240528 | 162100 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 194 | 20240528 | 162000 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 195 | 20240528 | 161900 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 196 | 20240528 | 161800 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 197 | 20240528 | 161700 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 198 | 20240528 | 161600 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 199 | 20240528 | 161500 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 200 | 20240528 | 161400 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 201 | 20240528 | 161300 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 202 | 20240528 | 161200 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 203 | 20240528 | 161100 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 204 | 20240528 | 161000 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 205 | 20240528 | 160900 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 206 | 20240528 | 160800 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 207 | 20240528 | 160700 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 208 | 20240528 | 160600 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 209 | 20240528 | 160500 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 210 | 20240528 | 160400 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 211 | 20240528 | 160300 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 212 | 20240528 | 160200 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 2683 |
| 213 | 20240528 | 160100 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 214 | 20240528 | 160000 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 215 | 20240528 | 155900 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 216 | 20240528 | 155800 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 217 | 20240528 | 155700 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 218 | 20240528 | 155600 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 219 | 20240528 | 155500 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 220 | 20240528 | 155400 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 221 | 20240528 | 155300 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 222 | 20240528 | 155200 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 223 | 20240528 | 155100 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 224 | 20240528 | 155000 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 225 | 20240528 | 154900 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 226 | 20240528 | 154800 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 227 | 20240528 | 154700 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 228 | 20240528 | 154600 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 229 | 20240528 | 154500 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 230 | 20240528 | 154400 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 231 | 20240528 | 154300 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 232 | 20240528 | 154200 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 233 | 20240528 | 154100 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 234 | 20240528 | 154000 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 235 | 20240528 | 153900 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 236 | 20240528 | 153800 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 237 | 20240528 | 153700 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 238 | 20240528 | 153600 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 239 | 20240528 | 153500 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 240 | 20240528 | 153400 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 241 | 20240528 | 153300 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 242 | 20240528 | 153200 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 2683 |
| 243 | 20240528 | 153100 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 244 | 20240528 | 153000 | 2469666950 | 25300 | 25300 | 25300 | 25300 | 2683 |
| 245 | 20240528 | 152900 | 2401787050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 246 | 20240528 | 152800 | 2401787050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 247 | 20240528 | 152700 | 2401787050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 248 | 20240528 | 152600 | 2401787050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 249 | 20240528 | 152500 | 2401787050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 250 | 20240528 | 152400 | 2401787050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 251 | 20240528 | 152300 | 2401787050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 252 | 20240528 | 152200 | 2401787050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 253 | 20240528 | 152100 | 2401787050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 254 | 20240528 | 152000 | 2401787050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 255 | 20240528 | 151900 | 2401787050 | 25200 | 25300 | 25300 | 25200 | 192 |
| 256 | 20240528 | 151800 | 2396937550 | 25200 | 25250 | 25300 | 25200 | 89 |
| 257 | 20240528 | 151700 | 2394689800 | 25250 | 25300 | 25300 | 25250 | 269 |
| 258 | 20240528 | 151600 | 2387896900 | 25300 | 25250 | 25300 | 25250 | 405 |
| 259 | 20240528 | 151500 | 2377670200 | 25250 | 25250 | 25250 | 25250 | 30 |
| 260 | 20240528 | 151400 | 2376912700 | 25300 | 25300 | 25300 | 25300 | 0 |
| 261 | 20240528 | 151300 | 2376912700 | 25300 | 25250 | 25300 | 25250 | 37 |
| 262 | 20240528 | 151200 | 2375977250 | 25300 | 25300 | 25300 | 25300 | 28 |
| 263 | 20240528 | 151100 | 2375268850 | 25350 | 25300 | 25350 | 25300 | 263 |
| 264 | 20240528 | 151000 | 2368614650 | 25300 | 25300 | 25300 | 25250 | 25 |
| 265 | 20240528 | 150900 | 2367982550 | 25250 | 25250 | 25250 | 25250 | 217 |
| 266 | 20240528 | 150800 | 2362503300 | 25250 | 25250 | 25250 | 25250 | 0 |
| 267 | 20240528 | 150700 | 2362503300 | 25250 | 25300 | 25300 | 25250 | 26 |
| 268 | 20240528 | 150600 | 2361846050 | 25300 | 25300 | 25300 | 25300 | 9 |
| 269 | 20240528 | 150500 | 2361618350 | 25300 | 25300 | 25300 | 25300 | 140 |
| 270 | 20240528 | 150400 | 2358076350 | 25300 | 25250 | 25300 | 25250 | 436 |
| 271 | 20240528 | 150300 | 2347047200 | 25250 | 25300 | 25300 | 25250 | 132 |
| 272 | 20240528 | 150200 | 2343712650 | 25300 | 25300 | 25300 | 25300 | 1 |
| 273 | 20240528 | 150100 | 2343687350 | 25250 | 25250 | 25300 | 25200 | 187 |
| 274 | 20240528 | 150000 | 2338966350 | 25250 | 25300 | 25300 | 25250 | 26 |
| 275 | 20240528 | 145900 | 2338309800 | 25300 | 25200 | 25300 | 25200 | 6 |
| 276 | 20240528 | 145800 | 2338158300 | 25350 | 25350 | 25350 | 25350 | 79 |
| 277 | 20240528 | 145700 | 2336155650 | 25350 | 25250 | 25350 | 25250 | 455 |
| 278 | 20240528 | 145600 | 2324653550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 279 | 20240528 | 145500 | 2324653550 | 25250 | 25300 | 25300 | 25250 | 207 |
| 280 | 20240528 | 145400 | 2319417050 | 25300 | 25200 | 25300 | 25200 | 14 |
| 281 | 20240528 | 145300 | 2319063000 | 25200 | 25250 | 25250 | 25200 | 1500 |
| 282 | 20240528 | 145200 | 2281257000 | 25250 | 25300 | 25300 | 25250 | 1807 |
| 283 | 20240528 | 145100 | 2235623950 | 25300 | 25300 | 25300 | 25300 | 81 |
| 284 | 20240528 | 145000 | 2233574650 | 25300 | 25300 | 25300 | 25300 | 295 |
| 285 | 20240528 | 144900 | 2226111150 | 25250 | 25300 | 25300 | 25250 | 420 |
| 286 | 20240528 | 144800 | 2215485900 | 25350 | 25300 | 25350 | 25300 | 32 |
| 287 | 20240528 | 144700 | 2214675700 | 25300 | 25300 | 25300 | 25300 | 110 |
| 288 | 20240528 | 144600 | 2211892700 | 25300 | 25350 | 25350 | 25300 | 69 |
| 289 | 20240528 | 144500 | 2210146900 | 25350 | 25350 | 25350 | 25350 | 419 |
| 290 | 20240528 | 144400 | 2199525250 | 25300 | 25300 | 25300 | 25300 | 10 |
| 291 | 20240528 | 144300 | 2199272250 | 25350 | 25350 | 25350 | 25350 | 203 |
| 292 | 20240528 | 144200 | 2194126200 | 25300 | 25300 | 25300 | 25300 | 223 |
| 293 | 20240528 | 144100 | 2188484300 | 25350 | 25300 | 25350 | 25300 | 24 |
| 294 | 20240528 | 144000 | 2187876400 | 25350 | 25300 | 25350 | 25300 | 26 |
| 295 | 20240528 | 143900 | 2187218350 | 25350 | 25300 | 25350 | 25300 | 110 |
| 296 | 20240528 | 143800 | 2184435200 | 25300 | 25250 | 25300 | 25250 | 23 |
| 297 | 20240528 | 143700 | 2183853850 | 25300 | 25300 | 25300 | 25300 | 3 |
| 298 | 20240528 | 143600 | 2183777950 | 25300 | 25300 | 25300 | 25300 | 2 |
| 299 | 20240528 | 143500 | 2183727350 | 25300 | 25250 | 25300 | 25250 | 22 |
| 300 | 20240528 | 143400 | 2183171200 | 25300 | 25250 | 25300 | 25250 | 26 |
| 301 | 20240528 | 143300 | 2182514500 | 25300 | 25300 | 25300 | 25300 | 1 |
| 302 | 20240528 | 143200 | 2182489200 | 25250 | 25300 | 25350 | 25250 | 947 |
| 303 | 20240528 | 143100 | 2158569500 | 25300 | 25300 | 25300 | 25300 | 4685 |
| 304 | 20240528 | 143000 | 2040039000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 305 | 20240528 | 142900 | 2040039000 | 25300 | 25350 | 25350 | 25300 | 55 |
| 306 | 20240528 | 142800 | 2038646850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 307 | 20240528 | 142700 | 2038646850 | 25350 | 25350 | 25350 | 25350 | 4 |
| 308 | 20240528 | 142600 | 2038545450 | 25300 | 25350 | 25350 | 25300 | 90 |
| 309 | 20240528 | 142500 | 2036267500 | 25350 | 25350 | 25350 | 25350 | 14 |
| 310 | 20240528 | 142400 | 2035912600 | 25350 | 25350 | 25350 | 25350 | 5 |
| 311 | 20240528 | 142300 | 2035785850 | 25350 | 25350 | 25350 | 25300 | 29 |
| 312 | 20240528 | 142200 | 2035051150 | 25350 | 25350 | 25350 | 25350 | 14 |
| 313 | 20240528 | 142100 | 2034696250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 314 | 20240528 | 142000 | 2034696250 | 25300 | 25350 | 25350 | 25300 | 14 |
| 315 | 20240528 | 141900 | 2034342000 | 25350 | 25350 | 25350 | 25350 | 13 |
| 316 | 20240528 | 141800 | 2034012450 | 25300 | 25300 | 25300 | 25300 | 93 |
| 317 | 20240528 | 141700 | 2031659550 | 25300 | 25350 | 25350 | 25300 | 299 |
| 318 | 20240528 | 141600 | 2024080300 | 25350 | 25350 | 25350 | 25350 | 12 |
| 319 | 20240528 | 141500 | 2023776100 | 25350 | 25300 | 25350 | 25300 | 236 |
| 320 | 20240528 | 141400 | 2017794500 | 25300 | 25350 | 25350 | 25300 | 13 |
| 321 | 20240528 | 141300 | 2017465550 | 25350 | 25400 | 25400 | 25350 | 64 |
| 322 | 20240528 | 141200 | 2015842550 | 25350 | 25350 | 25350 | 25350 | 8 |
| 323 | 20240528 | 141100 | 2015639750 | 25350 | 25350 | 25350 | 25350 | 150 |
| 324 | 20240528 | 141000 | 2011837250 | 25400 | 25400 | 25400 | 25350 | 24 |
| 325 | 20240528 | 140900 | 2011227700 | 25400 | 25350 | 25400 | 25350 | 12 |
| 326 | 20240528 | 140800 | 2010923450 | 25400 | 25400 | 25400 | 25400 | 0 |
| 327 | 20240528 | 140700 | 2010923450 | 25400 | 25400 | 25400 | 25400 | 1 |
| 328 | 20240528 | 140600 | 2010898050 | 25400 | 25350 | 25400 | 25350 | 92 |
| 329 | 20240528 | 140500 | 2008565250 | 25400 | 25350 | 25400 | 25350 | 310 |
| 330 | 20240528 | 140400 | 2000706250 | 25400 | 25400 | 25400 | 25400 | 134 |
| 331 | 20240528 | 140300 | 1997302650 | 25400 | 25400 | 25400 | 25400 | 12 |
| 332 | 20240528 | 140200 | 1996997850 | 25400 | 25400 | 25400 | 25400 | 80 |
| 333 | 20240528 | 140100 | 1994965850 | 25400 | 25400 | 25400 | 25400 | 199 |
| 334 | 20240528 | 140000 | 1989911250 | 25400 | 25350 | 25400 | 25350 | 12 |
| 335 | 20240528 | 135900 | 1989606800 | 25300 | 25300 | 25300 | 25300 | 20 |
| 336 | 20240528 | 135800 | 1989100800 | 25450 | 25350 | 25450 | 25300 | 6779 |
| 337 | 20240528 | 135700 | 1817037450 | 25350 | 25350 | 25350 | 25300 | 479 |
| 338 | 20240528 | 135600 | 1804917650 | 25300 | 25300 | 25350 | 25300 | 376 |
| 339 | 20240528 | 135500 | 1795404350 | 25350 | 25350 | 25350 | 25350 | 12 |
| 340 | 20240528 | 135400 | 1795100150 | 25350 | 25350 | 25350 | 25300 | 21 |
| 341 | 20240528 | 135300 | 1794568150 | 25300 | 25300 | 25300 | 25300 | 2 |
| 342 | 20240528 | 135200 | 1794517550 | 25300 | 25300 | 25300 | 25300 | 94 |
| 343 | 20240528 | 135100 | 1792139350 | 25300 | 25300 | 25300 | 25300 | 10 |
| 344 | 20240528 | 135000 | 1791886350 | 25350 | 25350 | 25350 | 25350 | 12 |
| 345 | 20240528 | 134900 | 1791582150 | 25350 | 25350 | 25350 | 25350 | 1 |
| 346 | 20240528 | 134800 | 1791556800 | 25300 | 25300 | 25300 | 25300 | 11 |
| 347 | 20240528 | 134700 | 1791278500 | 25350 | 25350 | 25350 | 25350 | 12 |
| 348 | 20240528 | 134600 | 1790974300 | 25350 | 25300 | 25350 | 25300 | 5 |
| 349 | 20240528 | 134500 | 1790847750 | 25300 | 25300 | 25300 | 25300 | 15 |
| 350 | 20240528 | 134400 | 1790468250 | 25350 | 25350 | 25350 | 25350 | 17 |
| 351 | 20240528 | 134300 | 1790037300 | 25350 | 25350 | 25350 | 25350 | 104 |
| 352 | 20240528 | 134200 | 1787400900 | 25300 | 25300 | 25300 | 25300 | 57 |
| 353 | 20240528 | 134100 | 1785958800 | 25350 | 25350 | 25350 | 25350 | 13 |
| 354 | 20240528 | 134000 | 1785629250 | 25300 | 25300 | 25300 | 25300 | 44 |
| 355 | 20240528 | 133900 | 1784516050 | 25300 | 25300 | 25300 | 25300 | 24 |
| 356 | 20240528 | 133800 | 1783908850 | 25300 | 25350 | 25350 | 25300 | 81 |
| 357 | 20240528 | 133700 | 1781858900 | 25300 | 25250 | 25300 | 25250 | 1487 |
| 358 | 20240528 | 133600 | 1744238200 | 25300 | 25250 | 25300 | 25250 | 276 |
| 359 | 20240528 | 133500 | 1737268900 | 25300 | 25300 | 25300 | 25300 | 3 |
| 360 | 20240528 | 133400 | 1737193000 | 25300 | 25300 | 25300 | 25250 | 163 |
| 361 | 20240528 | 133300 | 1733074600 | 25300 | 25300 | 25300 | 25300 | 20 |
| 362 | 20240528 | 133200 | 1732568600 | 25300 | 25300 | 25300 | 25300 | 365 |
| 363 | 20240528 | 133100 | 1723334100 | 25350 | 25300 | 25350 | 25300 | 78 |
| 364 | 20240528 | 133000 | 1721360100 | 25350 | 25300 | 25350 | 25300 | 1490 |
| 365 | 20240528 | 132900 | 1683663000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 366 | 20240528 | 132800 | 1683663000 | 25300 | 25300 | 25300 | 25250 | 650 |
| 367 | 20240528 | 132700 | 1667219000 | 25300 | 25300 | 25300 | 25300 | 12 |
| 368 | 20240528 | 132600 | 1666915400 | 25250 | 25250 | 25250 | 25250 | 11 |
| 369 | 20240528 | 132500 | 1666637650 | 25250 | 25300 | 25300 | 25250 | 22 |
| 370 | 20240528 | 132400 | 1666081550 | 25300 | 25300 | 25300 | 25300 | 201 |
| 371 | 20240528 | 132300 | 1660996250 | 25300 | 25300 | 25300 | 25300 | 50 |
| 372 | 20240528 | 132200 | 1659731250 | 25300 | 25300 | 25300 | 25250 | 426 |
| 373 | 20240528 | 132100 | 1648954100 | 25250 | 25250 | 25250 | 25250 | 0 |
| 374 | 20240528 | 132000 | 1648954100 | 25250 | 25250 | 25250 | 25250 | 23 |
| 375 | 20240528 | 131900 | 1648373350 | 25250 | 25250 | 25250 | 25250 | 31 |
| 376 | 20240528 | 131800 | 1647590600 | 25300 | 25250 | 25300 | 25250 | 129 |
| 377 | 20240528 | 131700 | 1644332700 | 25300 | 25300 | 25300 | 25300 | 0 |
| 378 | 20240528 | 131600 | 1644332700 | 25300 | 25300 | 25300 | 25250 | 47 |
| 379 | 20240528 | 131500 | 1643144200 | 25300 | 25300 | 25300 | 25300 | 12 |
| 380 | 20240528 | 131400 | 1642840600 | 25250 | 25300 | 25300 | 25250 | 17 |
| 381 | 20240528 | 131300 | 1642410600 | 25250 | 25250 | 25250 | 25250 | 29 |
| 382 | 20240528 | 131200 | 1641678350 | 25300 | 25300 | 25300 | 25300 | 32 |
| 383 | 20240528 | 131100 | 1640868750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 384 | 20240528 | 131000 | 1640868750 | 25250 | 25300 | 25300 | 25250 | 12 |
| 385 | 20240528 | 130900 | 1640565650 | 25300 | 25300 | 25300 | 25300 | 12 |
| 386 | 20240528 | 130800 | 1640262050 | 25300 | 25250 | 25300 | 25250 | 34 |
| 387 | 20240528 | 130700 | 1639402300 | 25250 | 25250 | 25250 | 25250 | 1 |
| 388 | 20240528 | 130600 | 1639377050 | 25250 | 25250 | 25250 | 25250 | 226 |
| 389 | 20240528 | 130500 | 1633670550 | 25250 | 25200 | 25250 | 25200 | 61 |
| 390 | 20240528 | 130400 | 1632130850 | 25250 | 25250 | 25250 | 25250 | 3 |
| 391 | 20240528 | 130300 | 1632055100 | 25250 | 25250 | 25250 | 25250 | 337 |
| 392 | 20240528 | 130200 | 1623545850 | 25250 | 25250 | 25250 | 25250 | 483 |
| 393 | 20240528 | 130100 | 1611350100 | 25250 | 25250 | 25250 | 25250 | 198 |
| 394 | 20240528 | 130000 | 1606350600 | 25250 | 25300 | 25300 | 25250 | 6 |
| 395 | 20240528 | 125900 | 1606199050 | 25350 | 25250 | 25350 | 25250 | 141 |
| 396 | 20240528 | 125800 | 1602631700 | 25250 | 25250 | 25250 | 25250 | 0 |
| 397 | 20240528 | 125700 | 1602631700 | 25250 | 25300 | 25300 | 25250 | 31 |
| 398 | 20240528 | 125600 | 1601848500 | 25300 | 25200 | 25300 | 25200 | 274 |
| 399 | 20240528 | 125500 | 1594930400 | 25300 | 25300 | 25300 | 25300 | 79 |
| 400 | 20240528 | 125400 | 1592931700 | 25250 | 25300 | 25350 | 25250 | 328 |
| 401 | 20240528 | 125300 | 1584633850 | 25350 | 25250 | 25350 | 25250 | 347 |
| 402 | 20240528 | 125200 | 1575853350 | 25300 | 25300 | 25300 | 25300 | 100 |
| 403 | 20240528 | 125100 | 1573323350 | 25250 | 25250 | 25300 | 25250 | 342 |
| 404 | 20240528 | 125000 | 1564680300 | 25200 | 25250 | 25250 | 25200 | 27 |
| 405 | 20240528 | 124900 | 1563999050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 406 | 20240528 | 124800 | 1563999050 | 25200 | 25250 | 25250 | 25200 | 78 |
| 407 | 20240528 | 124700 | 1562033050 | 25250 | 25300 | 25300 | 25250 | 34 |
| 408 | 20240528 | 124600 | 1561173400 | 25250 | 25250 | 25250 | 25250 | 1 |
| 409 | 20240528 | 124500 | 1561148150 | 25250 | 25250 | 25250 | 25250 | 308 |
| 410 | 20240528 | 124400 | 1553371150 | 25200 | 25250 | 25250 | 25200 | 81 |
| 411 | 20240528 | 124300 | 1551326350 | 25250 | 25250 | 25250 | 25250 | 292 |
| 412 | 20240528 | 124200 | 1543953350 | 25250 | 25250 | 25250 | 25250 | 11 |
| 413 | 20240528 | 124100 | 1543675600 | 25200 | 25250 | 25250 | 25200 | 159 |
| 414 | 20240528 | 124000 | 1539661400 | 25250 | 25250 | 25250 | 25250 | 12 |
| 415 | 20240528 | 123900 | 1539358400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 416 | 20240528 | 123800 | 1539358400 | 25200 | 25250 | 25250 | 25200 | 29 |
| 417 | 20240528 | 123700 | 1538626600 | 25250 | 25250 | 25250 | 25250 | 17 |
| 418 | 20240528 | 123600 | 1538197350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 419 | 20240528 | 123500 | 1538197350 | 25200 | 25250 | 25250 | 25200 | 579 |
| 420 | 20240528 | 123400 | 1523578100 | 25300 | 25300 | 25300 | 25300 | 13 |
| 421 | 20240528 | 123300 | 1523249200 | 25250 | 25250 | 25250 | 25250 | 21 |
| 422 | 20240528 | 123200 | 1522718950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 423 | 20240528 | 123100 | 1522718950 | 25300 | 25300 | 25300 | 25300 | 23 |
| 424 | 20240528 | 123000 | 1522137050 | 25300 | 25250 | 25300 | 25250 | 63 |
| 425 | 20240528 | 122900 | 1520543800 | 25300 | 25300 | 25300 | 25300 | 6 |
| 426 | 20240528 | 122800 | 1520392000 | 25300 | 25300 | 25300 | 25300 | 10 |
| 427 | 20240528 | 122700 | 1520139000 | 25300 | 25250 | 25300 | 25250 | 86 |
| 428 | 20240528 | 122600 | 1517966400 | 25250 | 25250 | 25250 | 25250 | 0 |
| 429 | 20240528 | 122500 | 1517966400 | 25250 | 25300 | 25300 | 25250 | 120 |
| 430 | 20240528 | 122400 | 1514932050 | 25300 | 25250 | 25300 | 25250 | 225 |
| 431 | 20240528 | 122300 | 1509250200 | 25250 | 25250 | 25250 | 25250 | 40 |
| 432 | 20240528 | 122200 | 1508240200 | 25250 | 25250 | 25250 | 25250 | 30 |
| 433 | 20240528 | 122100 | 1507482700 | 25250 | 25200 | 25250 | 25200 | 54 |
| 434 | 20240528 | 122000 | 1506119600 | 25250 | 25250 | 25250 | 25250 | 252 |
| 435 | 20240528 | 121900 | 1499756600 | 25250 | 25250 | 25250 | 25250 | 310 |
| 436 | 20240528 | 121800 | 1491929100 | 25200 | 25250 | 25250 | 25200 | 23 |
| 437 | 20240528 | 121700 | 1491348900 | 25200 | 25200 | 25200 | 25200 | 80 |
| 438 | 20240528 | 121600 | 1489332900 | 25200 | 25200 | 25200 | 25200 | 90 |
| 439 | 20240528 | 121500 | 1487064900 | 25200 | 25250 | 25250 | 25200 | 180 |
| 440 | 20240528 | 121400 | 1482527650 | 25250 | 25250 | 25250 | 25250 | 10 |
| 441 | 20240528 | 121300 | 1482275150 | 25250 | 25250 | 25250 | 25250 | 262 |
| 442 | 20240528 | 121200 | 1475659650 | 25200 | 25250 | 25250 | 25200 | 73 |
| 443 | 20240528 | 121100 | 1473817000 | 25250 | 25200 | 25250 | 25200 | 174 |
| 444 | 20240528 | 121000 | 1469431400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 445 | 20240528 | 120900 | 1469431400 | 25200 | 25200 | 25200 | 25200 | 9 |
| 446 | 20240528 | 120800 | 1469204600 | 25250 | 25250 | 25250 | 25250 | 61 |
| 447 | 20240528 | 120700 | 1467664350 | 25250 | 25250 | 25250 | 25250 | 539 |
| 448 | 20240528 | 120600 | 1454054600 | 25200 | 25200 | 25200 | 25200 | 12 |
| 449 | 20240528 | 120500 | 1453752200 | 25250 | 25250 | 25250 | 25250 | 57 |
| 450 | 20240528 | 120400 | 1452312950 | 25250 | 25250 | 25250 | 25250 | 24 |
| 451 | 20240528 | 120300 | 1451706950 | 25200 | 25250 | 25250 | 25200 | 28 |
| 452 | 20240528 | 120200 | 1451000350 | 25250 | 25250 | 25250 | 25250 | 218 |
| 453 | 20240528 | 120100 | 1445495850 | 25250 | 25200 | 25250 | 25200 | 12 |
| 454 | 20240528 | 120000 | 1445193350 | 25250 | 25250 | 25250 | 25250 | 1 |
| 455 | 20240528 | 115900 | 1445168100 | 25250 | 25250 | 25250 | 25250 | 21 |
| 456 | 20240528 | 115800 | 1444637850 | 25200 | 25200 | 25200 | 25200 | 10 |
| 457 | 20240528 | 115700 | 1444385850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 458 | 20240528 | 115600 | 1444385850 | 25250 | 25250 | 25250 | 25250 | 15 |
| 459 | 20240528 | 115500 | 1444007100 | 25200 | 25200 | 25200 | 25200 | 13 |
| 460 | 20240528 | 115400 | 1443679500 | 25250 | 25250 | 25250 | 25250 | 20 |
| 461 | 20240528 | 115300 | 1443174500 | 25250 | 25250 | 25250 | 25250 | 10 |
| 462 | 20240528 | 115200 | 1442922000 | 25250 | 25250 | 25250 | 25200 | 34 |
| 463 | 20240528 | 115100 | 1442063900 | 25250 | 25250 | 25250 | 25250 | 1 |
| 464 | 20240528 | 115000 | 1442038650 | 25200 | 25200 | 25200 | 25200 | 164 |
| 465 | 20240528 | 114900 | 1437905850 | 25250 | 25200 | 25250 | 25200 | 23 |
| 466 | 20240528 | 114800 | 1437325650 | 25200 | 25200 | 25200 | 25200 | 45 |
| 467 | 20240528 | 114700 | 1436191650 | 25200 | 25200 | 25200 | 25200 | 96 |
| 468 | 20240528 | 114600 | 1433772450 | 25200 | 25200 | 25250 | 25200 | 61 |
| 469 | 20240528 | 114500 | 1432234650 | 25250 | 25200 | 25250 | 25200 | 11 |
| 470 | 20240528 | 114400 | 1431957400 | 25200 | 25200 | 25200 | 25200 | 101 |
| 471 | 20240528 | 114300 | 1429412200 | 25200 | 25200 | 25250 | 25200 | 63 |
| 472 | 20240528 | 114200 | 1427824000 | 25250 | 25250 | 25250 | 25250 | 1 |
| 473 | 20240528 | 114100 | 1427798750 | 25200 | 25200 | 25200 | 25200 | 6 |
| 474 | 20240528 | 114000 | 1427647550 | 25200 | 25250 | 25250 | 25200 | 32 |
| 475 | 20240528 | 113900 | 1426840000 | 25250 | 25250 | 25250 | 25250 | 74 |
| 476 | 20240528 | 113800 | 1424971500 | 25200 | 25200 | 25200 | 25200 | 8 |
| 477 | 20240528 | 113700 | 1424769900 | 25200 | 25200 | 25200 | 25200 | 10 |
| 478 | 20240528 | 113600 | 1424517900 | 25250 | 25200 | 25250 | 25200 | 17 |
| 479 | 20240528 | 113500 | 1424088900 | 25200 | 25200 | 25200 | 25200 | 0 |
| 480 | 20240528 | 113400 | 1424088900 | 25200 | 25250 | 25250 | 25200 | 50 |
| 481 | 20240528 | 113300 | 1422826900 | 25250 | 25250 | 25250 | 25250 | 286 |
| 482 | 20240528 | 113200 | 1415605400 | 25250 | 25250 | 25250 | 25250 | 1 |
| 483 | 20240528 | 113100 | 1415580150 | 25200 | 25250 | 25250 | 25200 | 13 |
| 484 | 20240528 | 113000 | 1415252450 | 25250 | 25200 | 25250 | 25200 | 217 |
| 485 | 20240528 | 112900 | 1409783450 | 25200 | 25200 | 25200 | 25200 | 69 |
| 486 | 20240528 | 112800 | 1408044650 | 25250 | 25250 | 25250 | 25250 | 1 |
| 487 | 20240528 | 112700 | 1408019400 | 25250 | 25250 | 25250 | 25200 | 175 |
| 488 | 20240528 | 112600 | 1403608150 | 25200 | 25200 | 25200 | 25200 | 13 |
| 489 | 20240528 | 112500 | 1403280550 | 25200 | 25200 | 25200 | 25200 | 65 |
| 490 | 20240528 | 112400 | 1401642550 | 25200 | 25250 | 25250 | 25200 | 27 |
| 491 | 20240528 | 112300 | 1400961500 | 25200 | 25200 | 25200 | 25200 | 22 |
| 492 | 20240528 | 112200 | 1400407100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 493 | 20240528 | 112100 | 1400407100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 494 | 20240528 | 112000 | 1400407100 | 25200 | 25200 | 25200 | 25200 | 227 |
| 495 | 20240528 | 111900 | 1394686700 | 25250 | 25250 | 25250 | 25250 | 130 |
| 496 | 20240528 | 111800 | 1391404200 | 25200 | 25200 | 25200 | 25200 | 162 |
| 497 | 20240528 | 111700 | 1387321800 | 25250 | 25200 | 25250 | 25200 | 66 |
| 498 | 20240528 | 111600 | 1385658000 | 25200 | 25200 | 25200 | 25200 | 24 |
| 499 | 20240528 | 111500 | 1385053200 | 25200 | 25200 | 25200 | 25200 | 1 |
| 500 | 20240528 | 111400 | 1385028000 | 25200 | 25200 | 25250 | 25200 | 40 |
| 501 | 20240528 | 111300 | 1384019400 | 25200 | 25250 | 25250 | 25200 | 15 |
| 502 | 20240528 | 111200 | 1383641350 | 25200 | 25250 | 25250 | 25200 | 18 |
| 503 | 20240528 | 111100 | 1383187550 | 25200 | 25250 | 25250 | 25200 | 320 |
| 504 | 20240528 | 111000 | 1375122900 | 25250 | 25250 | 25250 | 25250 | 285 |
| 505 | 20240528 | 110900 | 1367926650 | 25200 | 25200 | 25200 | 25200 | 2 |
| 506 | 20240528 | 110800 | 1367876250 | 25200 | 25250 | 25250 | 25200 | 26 |
| 507 | 20240528 | 110700 | 1367220350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 508 | 20240528 | 110600 | 1367220350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 509 | 20240528 | 110500 | 1367220350 | 25250 | 25250 | 25250 | 25200 | 67 |
| 510 | 20240528 | 110400 | 1365529750 | 25250 | 25250 | 25250 | 25250 | 1 |
| 511 | 20240528 | 110300 | 1365504500 | 25250 | 25200 | 25250 | 25200 | 494 |
| 512 | 20240528 | 110200 | 1353055450 | 25200 | 25200 | 25200 | 25200 | 632 |
| 513 | 20240528 | 110100 | 1337129050 | 25250 | 25250 | 25250 | 25250 | 92 |
| 514 | 20240528 | 110000 | 1334806050 | 25250 | 25200 | 25250 | 25200 | 24 |
| 515 | 20240528 | 105900 | 1334201050 | 25250 | 25250 | 25250 | 25250 | 186 |
| 516 | 20240528 | 105800 | 1329504550 | 25250 | 25250 | 25250 | 25250 | 741 |
| 517 | 20240528 | 105700 | 1310794300 | 25250 | 25250 | 25250 | 25250 | 11 |
| 518 | 20240528 | 105600 | 1310516550 | 25250 | 25250 | 25250 | 25250 | 399 |
| 519 | 20240528 | 105500 | 1300441800 | 25200 | 25200 | 25200 | 25200 | 38 |
| 520 | 20240528 | 105400 | 1299484200 | 25200 | 25250 | 25250 | 25200 | 717 |
| 521 | 20240528 | 105300 | 1281415600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 522 | 20240528 | 105200 | 1281415600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 523 | 20240528 | 105100 | 1281415600 | 25250 | 25200 | 25250 | 25200 | 223 |
| 524 | 20240528 | 105000 | 1275785400 | 25250 | 25250 | 25250 | 25250 | 428 |
| 525 | 20240528 | 104900 | 1264978400 | 25250 | 25250 | 25250 | 25200 | 114 |
| 526 | 20240528 | 104800 | 1262100000 | 25250 | 25200 | 25300 | 25200 | 49 |
| 527 | 20240528 | 104700 | 1260862800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 528 | 20240528 | 104600 | 1260862800 | 25250 | 25250 | 25250 | 25250 | 178 |
| 529 | 20240528 | 104500 | 1256368300 | 25250 | 25250 | 25250 | 25250 | 12 |
| 530 | 20240528 | 104400 | 1256065300 | 25200 | 25250 | 25300 | 25200 | 383 |
| 531 | 20240528 | 104300 | 1246398050 | 25250 | 25300 | 25300 | 25250 | 1132 |
| 532 | 20240528 | 104200 | 1217814650 | 25250 | 25300 | 25300 | 25250 | 107 |
| 533 | 20240528 | 104100 | 1215107950 | 25300 | 25300 | 25300 | 25300 | 40 |
| 534 | 20240528 | 104000 | 1214095950 | 25250 | 25250 | 25250 | 25250 | 0 |
| 535 | 20240528 | 103900 | 1214095950 | 25250 | 25250 | 25250 | 25250 | 11 |
| 536 | 20240528 | 103800 | 1213818200 | 25250 | 25250 | 25250 | 25250 | 181 |
| 537 | 20240528 | 103700 | 1209247950 | 25300 | 25300 | 25300 | 25300 | 16 |
| 538 | 20240528 | 103600 | 1208843150 | 25250 | 25250 | 25250 | 25250 | 9 |
| 539 | 20240528 | 103500 | 1208615900 | 25250 | 25300 | 25300 | 25250 | 507 |
| 540 | 20240528 | 103400 | 1195791350 | 25300 | 25250 | 25300 | 25250 | 44 |
| 541 | 20240528 | 103300 | 1194680250 | 25250 | 25300 | 25300 | 25250 | 11 |
| 542 | 20240528 | 103200 | 1194402450 | 25300 | 25300 | 25300 | 25300 | 5 |
| 543 | 20240528 | 103100 | 1194275950 | 25300 | 25250 | 25300 | 25250 | 120 |
| 544 | 20240528 | 103000 | 1191242450 | 25250 | 25300 | 25300 | 25250 | 39 |
| 545 | 20240528 | 102900 | 1190256250 | 25300 | 25250 | 25300 | 25250 | 43 |
| 546 | 20240528 | 102800 | 1189170250 | 25250 | 25250 | 25250 | 25250 | 0 |
| 547 | 20240528 | 102700 | 1189170250 | 25250 | 25250 | 25250 | 25250 | 10 |
| 548 | 20240528 | 102600 | 1188917750 | 25250 | 25250 | 25250 | 25250 | 20 |
| 549 | 20240528 | 102500 | 1188412750 | 25250 | 25250 | 25250 | 25250 | 82 |
| 550 | 20240528 | 102400 | 1186342250 | 25250 | 25250 | 25250 | 25250 | 0 |
| 551 | 20240528 | 102300 | 1186342250 | 25250 | 25250 | 25250 | 25250 | 186 |
| 552 | 20240528 | 102200 | 1181645750 | 25250 | 25250 | 25250 | 25250 | 181 |
| 553 | 20240528 | 102100 | 1177075500 | 25250 | 25250 | 25250 | 25250 | 13 |
| 554 | 20240528 | 102000 | 1176747250 | 25250 | 25250 | 25250 | 25250 | 464 |
| 555 | 20240528 | 101900 | 1165031250 | 25250 | 25250 | 25250 | 25250 | 8 |
| 556 | 20240528 | 101800 | 1164829250 | 25250 | 25250 | 25250 | 25250 | 181 |
| 557 | 20240528 | 101700 | 1160259000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 558 | 20240528 | 101600 | 1160259000 | 25300 | 25300 | 25300 | 25300 | 1 |
| 559 | 20240528 | 101500 | 1160233700 | 25300 | 25300 | 25300 | 25300 | 2 |
| 560 | 20240528 | 101400 | 1160183100 | 25350 | 25350 | 25350 | 25350 | 0 |
| 561 | 20240528 | 101300 | 1160183100 | 25350 | 25350 | 25350 | 25350 | 0 |
| 562 | 20240528 | 101200 | 1160183100 | 25350 | 25300 | 25350 | 25300 | 8 |
| 563 | 20240528 | 101100 | 1159980650 | 25300 | 25300 | 25300 | 25250 | 249 |
| 564 | 20240528 | 101000 | 1153681150 | 25300 | 25300 | 25300 | 25300 | 56 |
| 565 | 20240528 | 100900 | 1152264350 | 25350 | 25350 | 25350 | 25350 | 301 |
| 566 | 20240528 | 100800 | 1144634000 | 25350 | 25350 | 25350 | 25350 | 103 |
| 567 | 20240528 | 100700 | 1142022950 | 25350 | 25350 | 25350 | 25350 | 9 |
| 568 | 20240528 | 100600 | 1141794800 | 25350 | 25250 | 25350 | 25250 | 12 |
| 569 | 20240528 | 100500 | 1141491500 | 25250 | 25300 | 25300 | 25250 | 935 |
| 570 | 20240528 | 100400 | 1117861000 | 25250 | 25300 | 25300 | 25250 | 1105 |
| 571 | 20240528 | 100300 | 1089934500 | 25300 | 25250 | 25300 | 25250 | 129 |
| 572 | 20240528 | 100200 | 1086671550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 573 | 20240528 | 100100 | 1086671550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 574 | 20240528 | 100000 | 1086671550 | 25250 | 25250 | 25250 | 25250 | 201 |
| 575 | 20240528 | 095900 | 1081596300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 576 | 20240528 | 095800 | 1081596300 | 25300 | 25300 | 25300 | 25300 | 42 |
| 577 | 20240528 | 095700 | 1080533700 | 25300 | 25300 | 25300 | 25300 | 149 |
| 578 | 20240528 | 095600 | 1076764000 | 25350 | 25300 | 25350 | 25300 | 202 |
| 579 | 20240528 | 095500 | 1071653350 | 25300 | 25300 | 25300 | 25300 | 627 |
| 580 | 20240528 | 095400 | 1055790250 | 25300 | 25250 | 25300 | 25250 | 173 |
| 581 | 20240528 | 095300 | 1051420350 | 25200 | 25150 | 25200 | 25150 | 672 |
| 582 | 20240528 | 095200 | 1034511300 | 25150 | 25250 | 25250 | 25150 | 783 |
| 583 | 20240528 | 095100 | 1014781150 | 25250 | 25250 | 25250 | 25250 | 73 |
| 584 | 20240528 | 095000 | 1012937900 | 25250 | 25200 | 25250 | 25200 | 65 |
| 585 | 20240528 | 094900 | 1011299150 | 25200 | 25150 | 25200 | 25150 | 429 |
| 586 | 20240528 | 094800 | 1000493700 | 25200 | 25200 | 25200 | 25200 | 129 |
| 587 | 20240528 | 094700 | 997242900 | 25200 | 25200 | 25200 | 25200 | 106 |
| 588 | 20240528 | 094600 | 994571700 | 25200 | 25200 | 25200 | 25200 | 24 |
| 589 | 20240528 | 094500 | 993966900 | 25200 | 25200 | 25200 | 25150 | 148 |
| 590 | 20240528 | 094400 | 990238350 | 25200 | 25200 | 25250 | 25200 | 91 |
| 591 | 20240528 | 094300 | 987945100 | 25200 | 25250 | 25250 | 25200 | 1216 |
| 592 | 20240528 | 094200 | 957277350 | 25300 | 25300 | 25300 | 25300 | 464 |
| 593 | 20240528 | 094100 | 945538150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 594 | 20240528 | 094000 | 945538150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 595 | 20240528 | 093900 | 945538150 | 25300 | 25250 | 25300 | 25250 | 413 |
| 596 | 20240528 | 093800 | 935089750 | 25300 | 25300 | 25300 | 25300 | 2 |
| 597 | 20240528 | 093700 | 935039150 | 25250 | 25300 | 25300 | 25250 | 53 |
| 598 | 20240528 | 093600 | 933699500 | 25300 | 25400 | 25400 | 25300 | 2929 |
| 599 | 20240528 | 093500 | 859456100 | 25450 | 25450 | 25450 | 25400 | 226 |
| 600 | 20240528 | 093400 | 853704450 | 25450 | 25450 | 25450 | 25400 | 117 |
| 601 | 20240528 | 093300 | 850732450 | 25400 | 25400 | 25450 | 25400 | 411 |
| 602 | 20240528 | 093200 | 840291900 | 25450 | 25450 | 25450 | 25450 | 708 |
| 603 | 20240528 | 093100 | 822273300 | 25450 | 25400 | 25450 | 25400 | 408 |
| 604 | 20240528 | 093000 | 811909000 | 25350 | 25350 | 25350 | 25300 | 2141 |
| 605 | 20240528 | 092900 | 757652350 | 25300 | 25350 | 25350 | 25300 | 216 |
| 606 | 20240528 | 092800 | 752186750 | 25350 | 25200 | 25350 | 25200 | 1893 |
| 607 | 20240528 | 092700 | 704382050 | 25200 | 25300 | 25350 | 25200 | 1090 |
| 608 | 20240528 | 092600 | 676851950 | 25350 | 25350 | 25350 | 25300 | 112 |
| 609 | 20240528 | 092500 | 674017650 | 25350 | 25300 | 25350 | 25250 | 979 |
| 610 | 20240528 | 092400 | 649250350 | 25300 | 25400 | 25450 | 25300 | 3436 |
| 611 | 20240528 | 092300 | 562222400 | 25450 | 25450 | 25500 | 25400 | 674 |
| 612 | 20240528 | 092200 | 545069500 | 25450 | 25450 | 25450 | 25450 | 1007 |
| 613 | 20240528 | 092100 | 519441350 | 25400 | 25450 | 25450 | 25400 | 464 |
| 614 | 20240528 | 092000 | 507648250 | 25400 | 25400 | 25450 | 25400 | 275 |
| 615 | 20240528 | 091900 | 500663050 | 25400 | 25350 | 25450 | 25350 | 1521 |
| 616 | 20240528 | 091800 | 462031200 | 25350 | 25300 | 25400 | 25300 | 542 |
| 617 | 20240528 | 091700 | 448293500 | 25300 | 25250 | 25350 | 25250 | 357 |
| 618 | 20240528 | 091600 | 439262450 | 25250 | 25250 | 25250 | 25200 | 1132 |
| 619 | 20240528 | 091500 | 410709850 | 25250 | 25300 | 25300 | 25250 | 1558 |
| 620 | 20240528 | 091400 | 371353250 | 25300 | 25250 | 25300 | 25250 | 334 |
| 621 | 20240528 | 091300 | 362907700 | 25250 | 25200 | 25250 | 25200 | 1389 |
| 622 | 20240528 | 091200 | 327862600 | 25250 | 25300 | 25300 | 25250 | 634 |
| 623 | 20240528 | 091100 | 311851900 | 25300 | 25300 | 25300 | 25250 | 263 |
| 624 | 20240528 | 091000 | 305202750 | 25250 | 25300 | 25300 | 25200 | 227 |
| 625 | 20240528 | 090900 | 299465000 | 25300 | 25250 | 25300 | 25150 | 2599 |
| 626 | 20240528 | 090800 | 233839650 | 25150 | 25200 | 25200 | 25100 | 1432 |
| 627 | 20240528 | 090700 | 197771050 | 25200 | 25250 | 25250 | 25100 | 676 |
| 628 | 20240528 | 090600 | 180764000 | 25250 | 25250 | 25250 | 25200 | 16 |
| 629 | 20240528 | 090500 | 180360100 | 25150 | 25100 | 25250 | 25100 | 356 |
| 630 | 20240528 | 090400 | 171399800 | 25150 | 25100 | 25200 | 25050 | 1170 |
| 631 | 20240528 | 090300 | 141996600 | 25150 | 25150 | 25150 | 25150 | 7 |
| 632 | 20240528 | 090200 | 141820550 | 25050 | 25050 | 25150 | 25050 | 681 |
| 633 | 20240528 | 090100 | 124760850 | 25200 | 25100 | 25200 | 25050 | 2152 |
| 634 | 20240528 | 090000 | 70727600 | 25200 | 25050 | 25200 | 25050 | 2577 |