30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 183200 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 5583 |
| 3 | 20240528 | 183100 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 4 | 20240528 | 183000 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 5 | 20240528 | 182900 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 6 | 20240528 | 182800 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 7 | 20240528 | 182700 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 8 | 20240528 | 182600 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 9 | 20240528 | 182500 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 10 | 20240528 | 182400 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 11 | 20240528 | 182300 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 12 | 20240528 | 182200 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 13 | 20240528 | 182100 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 14 | 20240528 | 182000 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 15 | 20240528 | 181900 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 16 | 20240528 | 181800 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 17 | 20240528 | 181700 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 18 | 20240528 | 181600 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 19 | 20240528 | 181500 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 20 | 20240528 | 181400 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 21 | 20240528 | 181300 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 22 | 20240528 | 181200 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 23 | 20240528 | 181100 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 24 | 20240528 | 181000 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 25 | 20240528 | 180900 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 26 | 20240528 | 180800 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 27 | 20240528 | 180700 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 28 | 20240528 | 180600 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 29 | 20240528 | 180500 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 30 | 20240528 | 180400 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 31 | 20240528 | 180300 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 32 | 20240528 | 180200 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 5583 |
| 33 | 20240528 | 180100 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 34 | 20240528 | 180000 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 35 | 20240528 | 175900 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 36 | 20240528 | 175800 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 37 | 20240528 | 175700 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 38 | 20240528 | 175600 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 39 | 20240528 | 175500 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 40 | 20240528 | 175400 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 41 | 20240528 | 175300 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 42 | 20240528 | 175200 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 43 | 20240528 | 175100 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 44 | 20240528 | 175000 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 45 | 20240528 | 174900 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 46 | 20240528 | 174800 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 47 | 20240528 | 174700 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 48 | 20240528 | 174600 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 49 | 20240528 | 174500 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 50 | 20240528 | 174400 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 51 | 20240528 | 174300 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 52 | 20240528 | 174200 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 53 | 20240528 | 174100 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 54 | 20240528 | 174000 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 55 | 20240528 | 173900 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 56 | 20240528 | 173800 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 57 | 20240528 | 173700 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 58 | 20240528 | 173600 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 59 | 20240528 | 173500 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 60 | 20240528 | 173400 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 61 | 20240528 | 173300 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 62 | 20240528 | 173200 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 5583 |
| 63 | 20240528 | 173100 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 64 | 20240528 | 173000 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 65 | 20240528 | 172900 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 66 | 20240528 | 172800 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 67 | 20240528 | 172700 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 68 | 20240528 | 172600 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 69 | 20240528 | 172500 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 70 | 20240528 | 172400 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 71 | 20240528 | 172300 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 72 | 20240528 | 172200 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 73 | 20240528 | 172100 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 74 | 20240528 | 172000 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 75 | 20240528 | 171900 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 76 | 20240528 | 171800 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 77 | 20240528 | 171700 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 78 | 20240528 | 171600 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 79 | 20240528 | 171500 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 80 | 20240528 | 171400 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 81 | 20240528 | 171300 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 82 | 20240528 | 171200 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 83 | 20240528 | 171100 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 84 | 20240528 | 171000 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 85 | 20240528 | 170900 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 86 | 20240528 | 170800 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 87 | 20240528 | 170700 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 88 | 20240528 | 170600 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 89 | 20240528 | 170500 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 90 | 20240528 | 170400 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 91 | 20240528 | 170300 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 92 | 20240528 | 170200 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 5583 |
| 93 | 20240528 | 170100 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 94 | 20240528 | 170000 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 95 | 20240528 | 165900 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 96 | 20240528 | 165800 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 97 | 20240528 | 165700 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 98 | 20240528 | 165600 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 99 | 20240528 | 165500 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 100 | 20240528 | 165400 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 101 | 20240528 | 165300 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 102 | 20240528 | 165200 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 103 | 20240528 | 165100 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 104 | 20240528 | 165000 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 105 | 20240528 | 164900 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 106 | 20240528 | 164800 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 107 | 20240528 | 164700 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 108 | 20240528 | 164600 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 109 | 20240528 | 164500 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 110 | 20240528 | 164400 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 111 | 20240528 | 164300 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 112 | 20240528 | 164200 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 113 | 20240528 | 164100 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 114 | 20240528 | 164000 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 115 | 20240528 | 163900 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 116 | 20240528 | 163800 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 117 | 20240528 | 163700 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 118 | 20240528 | 163600 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 119 | 20240528 | 163500 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 120 | 20240528 | 163400 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 121 | 20240528 | 163300 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 122 | 20240528 | 163200 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 5583 |
| 123 | 20240528 | 163100 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 124 | 20240528 | 163000 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 125 | 20240528 | 162900 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 126 | 20240528 | 162800 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 127 | 20240528 | 162700 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 128 | 20240528 | 162600 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 129 | 20240528 | 162500 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 130 | 20240528 | 162400 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 131 | 20240528 | 162300 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 132 | 20240528 | 162200 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 133 | 20240528 | 162100 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 134 | 20240528 | 162000 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 135 | 20240528 | 161900 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 136 | 20240528 | 161800 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 137 | 20240528 | 161700 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 138 | 20240528 | 161600 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 139 | 20240528 | 161500 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 140 | 20240528 | 161400 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 141 | 20240528 | 161300 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 142 | 20240528 | 161200 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 143 | 20240528 | 161100 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 144 | 20240528 | 161000 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 145 | 20240528 | 160900 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 146 | 20240528 | 160800 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 147 | 20240528 | 160700 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 148 | 20240528 | 160600 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 149 | 20240528 | 160500 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 150 | 20240528 | 160400 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 151 | 20240528 | 160300 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 152 | 20240528 | 160200 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 5583 |
| 153 | 20240528 | 160100 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 154 | 20240528 | 160000 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 155 | 20240528 | 155900 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 156 | 20240528 | 155800 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 157 | 20240528 | 155700 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 158 | 20240528 | 155600 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 159 | 20240528 | 155500 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 160 | 20240528 | 155400 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 161 | 20240528 | 155300 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 162 | 20240528 | 155200 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 163 | 20240528 | 155100 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 164 | 20240528 | 155000 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 165 | 20240528 | 154900 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 166 | 20240528 | 154800 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 167 | 20240528 | 154700 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 168 | 20240528 | 154600 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 169 | 20240528 | 154500 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 170 | 20240528 | 154400 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 171 | 20240528 | 154300 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 172 | 20240528 | 154200 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 173 | 20240528 | 154100 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 174 | 20240528 | 154000 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 175 | 20240528 | 153900 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 176 | 20240528 | 153800 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 177 | 20240528 | 153700 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 178 | 20240528 | 153600 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 179 | 20240528 | 153500 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 180 | 20240528 | 153400 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 181 | 20240528 | 153300 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 182 | 20240528 | 153200 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 5583 |
| 183 | 20240528 | 153100 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 184 | 20240528 | 153000 | 3460373450 | 26250 | 26250 | 26250 | 26250 | 5583 |
| 185 | 20240528 | 152900 | 3313819700 | 26250 | 26250 | 26250 | 26250 | 0 |
| 186 | 20240528 | 152800 | 3313819700 | 26250 | 26250 | 26250 | 26250 | 0 |
| 187 | 20240528 | 152700 | 3313819700 | 26250 | 26250 | 26250 | 26250 | 0 |
| 188 | 20240528 | 152600 | 3313819700 | 26250 | 26250 | 26250 | 26250 | 0 |
| 189 | 20240528 | 152500 | 3313819700 | 26250 | 26250 | 26250 | 26250 | 0 |
| 190 | 20240528 | 152400 | 3313819700 | 26250 | 26250 | 26250 | 26250 | 0 |
| 191 | 20240528 | 152300 | 3313819700 | 26250 | 26250 | 26250 | 26250 | 0 |
| 192 | 20240528 | 152200 | 3313819700 | 26250 | 26250 | 26250 | 26250 | 0 |
| 193 | 20240528 | 152100 | 3313819700 | 26250 | 26250 | 26250 | 26250 | 0 |
| 194 | 20240528 | 152000 | 3313819700 | 26250 | 26250 | 26250 | 26250 | 0 |
| 195 | 20240528 | 151900 | 3313819700 | 26250 | 26200 | 26250 | 26200 | 898 |
| 196 | 20240528 | 151800 | 3290276300 | 26250 | 26200 | 26250 | 26200 | 668 |
| 197 | 20240528 | 151700 | 3272749200 | 26200 | 26200 | 26250 | 26200 | 384 |
| 198 | 20240528 | 151600 | 3262686900 | 26200 | 26200 | 26250 | 26200 | 246 |
| 199 | 20240528 | 151500 | 3256238050 | 26200 | 26200 | 26250 | 26200 | 389 |
| 200 | 20240528 | 151400 | 3246044800 | 26200 | 26200 | 26200 | 26200 | 203 |
| 201 | 20240528 | 151300 | 3240726200 | 26200 | 26250 | 26250 | 26200 | 108 |
| 202 | 20240528 | 151200 | 3237894900 | 26200 | 26200 | 26200 | 26200 | 149 |
| 203 | 20240528 | 151100 | 3233991100 | 26200 | 26200 | 26200 | 26200 | 81 |
| 204 | 20240528 | 151000 | 3231868900 | 26250 | 26200 | 26250 | 26200 | 1091 |
| 205 | 20240528 | 150900 | 3203282150 | 26200 | 26200 | 26200 | 26200 | 103 |
| 206 | 20240528 | 150800 | 3200583550 | 26200 | 26250 | 26250 | 26200 | 74 |
| 207 | 20240528 | 150700 | 3198642800 | 26200 | 26200 | 26200 | 26200 | 111 |
| 208 | 20240528 | 150600 | 3195734600 | 26200 | 26200 | 26200 | 26200 | 143 |
| 209 | 20240528 | 150500 | 3191988000 | 26200 | 26250 | 26250 | 26200 | 137 |
| 210 | 20240528 | 150400 | 3188394500 | 26200 | 26250 | 26250 | 26200 | 485 |
| 211 | 20240528 | 150300 | 3175687400 | 26200 | 26200 | 26250 | 26200 | 134 |
| 212 | 20240528 | 150200 | 3172175150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 213 | 20240528 | 150100 | 3172175150 | 26200 | 26250 | 26250 | 26200 | 2086 |
| 214 | 20240528 | 150000 | 3117519950 | 26250 | 26200 | 26250 | 26200 | 97 |
| 215 | 20240528 | 145900 | 3114977050 | 26200 | 26150 | 26200 | 26150 | 1221 |
| 216 | 20240528 | 145800 | 3082995950 | 26150 | 26150 | 26200 | 26150 | 255 |
| 217 | 20240528 | 145700 | 3076326250 | 26150 | 26150 | 26150 | 26150 | 255 |
| 218 | 20240528 | 145600 | 3069658000 | 26150 | 26150 | 26200 | 26150 | 267 |
| 219 | 20240528 | 145500 | 3062673900 | 26150 | 26150 | 26200 | 26150 | 396 |
| 220 | 20240528 | 145400 | 3052317050 | 26150 | 26150 | 26150 | 26150 | 224 |
| 221 | 20240528 | 145300 | 3046459450 | 26150 | 26150 | 26200 | 26150 | 274 |
| 222 | 20240528 | 145200 | 3039292850 | 26200 | 26150 | 26200 | 26150 | 1322 |
| 223 | 20240528 | 145100 | 3004720800 | 26150 | 26150 | 26200 | 26150 | 199 |
| 224 | 20240528 | 145000 | 2999516900 | 26150 | 26150 | 26200 | 26150 | 357 |
| 225 | 20240528 | 144900 | 2990176850 | 26150 | 26200 | 26200 | 26150 | 673 |
| 226 | 20240528 | 144800 | 2972557400 | 26150 | 26200 | 26250 | 26150 | 1044 |
| 227 | 20240528 | 144700 | 2945206400 | 26200 | 26200 | 26250 | 26200 | 392 |
| 228 | 20240528 | 144600 | 2934933850 | 26200 | 26200 | 26250 | 26200 | 596 |
| 229 | 20240528 | 144500 | 2919318500 | 26200 | 26200 | 26250 | 26200 | 390 |
| 230 | 20240528 | 144400 | 2909099050 | 26200 | 26200 | 26250 | 26200 | 1305 |
| 231 | 20240528 | 144300 | 2874907800 | 26200 | 26200 | 26250 | 26200 | 299 |
| 232 | 20240528 | 144200 | 2867072350 | 26200 | 26200 | 26200 | 26200 | 332 |
| 233 | 20240528 | 144100 | 2858373950 | 26200 | 26200 | 26200 | 26200 | 216 |
| 234 | 20240528 | 144000 | 2852714750 | 26250 | 26200 | 26250 | 26200 | 408 |
| 235 | 20240528 | 143900 | 2842023700 | 26200 | 26200 | 26250 | 26200 | 247 |
| 236 | 20240528 | 143800 | 2835551300 | 26250 | 26200 | 26250 | 26200 | 1802 |
| 237 | 20240528 | 143700 | 2788334750 | 26200 | 26200 | 26200 | 26200 | 305 |
| 238 | 20240528 | 143600 | 2780343750 | 26200 | 26200 | 26200 | 26200 | 286 |
| 239 | 20240528 | 143500 | 2772850550 | 26200 | 26200 | 26250 | 26200 | 467 |
| 240 | 20240528 | 143400 | 2760613650 | 26200 | 26200 | 26250 | 26200 | 649 |
| 241 | 20240528 | 143300 | 2743604850 | 26200 | 26250 | 26250 | 26200 | 2728 |
| 242 | 20240528 | 143200 | 2672002000 | 26250 | 26250 | 26300 | 26250 | 293 |
| 243 | 20240528 | 143100 | 2664310700 | 26250 | 26250 | 26250 | 26250 | 210 |
| 244 | 20240528 | 143000 | 2658798200 | 26300 | 26250 | 26300 | 26250 | 248 |
| 245 | 20240528 | 142900 | 2652286750 | 26250 | 26250 | 26250 | 26250 | 255 |
| 246 | 20240528 | 142800 | 2645593000 | 26250 | 26250 | 26300 | 26250 | 1307 |
| 247 | 20240528 | 142700 | 2611275700 | 26250 | 26250 | 26250 | 26250 | 221 |
| 248 | 20240528 | 142600 | 2605474450 | 26250 | 26300 | 26300 | 26250 | 335 |
| 249 | 20240528 | 142500 | 2596674700 | 26250 | 26300 | 26300 | 26250 | 2426 |
| 250 | 20240528 | 142400 | 2532871000 | 26300 | 26300 | 26350 | 26300 | 1645 |
| 251 | 20240528 | 142300 | 2489607450 | 26300 | 26300 | 26350 | 26300 | 213 |
| 252 | 20240528 | 142200 | 2484004100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 253 | 20240528 | 142100 | 2484004100 | 26300 | 26300 | 26350 | 26300 | 244 |
| 254 | 20240528 | 142000 | 2477579700 | 26300 | 26300 | 26300 | 26300 | 48 |
| 255 | 20240528 | 141900 | 2476317300 | 26300 | 26300 | 26300 | 26300 | 65 |
| 256 | 20240528 | 141800 | 2474607800 | 26350 | 26300 | 26350 | 26300 | 81 |
| 257 | 20240528 | 141700 | 2472476000 | 26300 | 26300 | 26300 | 26300 | 23 |
| 258 | 20240528 | 141600 | 2471871100 | 26350 | 26350 | 26350 | 26350 | 109 |
| 259 | 20240528 | 141500 | 2468998950 | 26300 | 26300 | 26300 | 26300 | 553 |
| 260 | 20240528 | 141400 | 2454455050 | 26300 | 26300 | 26300 | 26300 | 8 |
| 261 | 20240528 | 141300 | 2454244650 | 26300 | 26300 | 26350 | 26300 | 84 |
| 262 | 20240528 | 141200 | 2452034000 | 26300 | 26300 | 26300 | 26300 | 52 |
| 263 | 20240528 | 141100 | 2450666400 | 26350 | 26350 | 26350 | 26350 | 29 |
| 264 | 20240528 | 141000 | 2449902250 | 26300 | 26350 | 26350 | 26300 | 537 |
| 265 | 20240528 | 140900 | 2435778700 | 26350 | 26300 | 26350 | 26300 | 11 |
| 266 | 20240528 | 140800 | 2435489350 | 26350 | 26300 | 26350 | 26300 | 418 |
| 267 | 20240528 | 140700 | 2424494300 | 26300 | 26300 | 26300 | 26300 | 1040 |
| 268 | 20240528 | 140600 | 2397142300 | 26350 | 26300 | 26350 | 26300 | 30 |
| 269 | 20240528 | 140500 | 2396351850 | 26350 | 26300 | 26350 | 26300 | 87 |
| 270 | 20240528 | 140400 | 2394061750 | 26350 | 26300 | 26350 | 26300 | 102 |
| 271 | 20240528 | 140300 | 2391374150 | 26350 | 26350 | 26350 | 26350 | 29 |
| 272 | 20240528 | 140200 | 2390610000 | 26350 | 26350 | 26350 | 26350 | 5 |
| 273 | 20240528 | 140100 | 2390478250 | 26350 | 26350 | 26350 | 26300 | 38 |
| 274 | 20240528 | 140000 | 2389477000 | 26300 | 26300 | 26300 | 26300 | 696 |
| 275 | 20240528 | 135900 | 2371172200 | 26350 | 26350 | 26350 | 26350 | 2 |
| 276 | 20240528 | 135800 | 2371119500 | 26350 | 26300 | 26350 | 26300 | 389 |
| 277 | 20240528 | 135700 | 2360887350 | 26300 | 26300 | 26300 | 26300 | 10 |
| 278 | 20240528 | 135600 | 2360624350 | 26300 | 26350 | 26350 | 26300 | 60 |
| 279 | 20240528 | 135500 | 2359044900 | 26300 | 26300 | 26300 | 26300 | 83 |
| 280 | 20240528 | 135400 | 2356862000 | 26300 | 26350 | 26350 | 26300 | 51 |
| 281 | 20240528 | 135300 | 2355519700 | 26350 | 26300 | 26350 | 26300 | 190 |
| 282 | 20240528 | 135200 | 2350519750 | 26300 | 26300 | 26300 | 26300 | 600 |
| 283 | 20240528 | 135100 | 2334739750 | 26300 | 26300 | 26300 | 26300 | 49 |
| 284 | 20240528 | 135000 | 2333451050 | 26300 | 26300 | 26300 | 26300 | 11 |
| 285 | 20240528 | 134900 | 2333161750 | 26350 | 26300 | 26350 | 26300 | 152 |
| 286 | 20240528 | 134800 | 2329164050 | 26300 | 26350 | 26350 | 26300 | 12 |
| 287 | 20240528 | 134700 | 2328848350 | 26300 | 26300 | 26300 | 26300 | 110 |
| 288 | 20240528 | 134600 | 2325955350 | 26300 | 26300 | 26300 | 26300 | 63 |
| 289 | 20240528 | 134500 | 2324298450 | 26300 | 26300 | 26300 | 26300 | 515 |
| 290 | 20240528 | 134400 | 2310753950 | 26350 | 26300 | 26350 | 26300 | 57 |
| 291 | 20240528 | 134300 | 2309254700 | 26350 | 26350 | 26350 | 26350 | 1805 |
| 292 | 20240528 | 134200 | 2261692950 | 26350 | 26350 | 26350 | 26350 | 542 |
| 293 | 20240528 | 134100 | 2247411250 | 26350 | 26350 | 26350 | 26350 | 438 |
| 294 | 20240528 | 134000 | 2235869950 | 26350 | 26350 | 26350 | 26350 | 88 |
| 295 | 20240528 | 133900 | 2233551150 | 26350 | 26350 | 26400 | 26350 | 20 |
| 296 | 20240528 | 133800 | 2233023650 | 26350 | 26400 | 26400 | 26350 | 76 |
| 297 | 20240528 | 133700 | 2231020050 | 26350 | 26350 | 26350 | 26350 | 10 |
| 298 | 20240528 | 133600 | 2230756550 | 26350 | 26350 | 26350 | 26350 | 74 |
| 299 | 20240528 | 133500 | 2228806650 | 26350 | 26350 | 26350 | 26350 | 13 |
| 300 | 20240528 | 133400 | 2228464100 | 26350 | 26350 | 26350 | 26350 | 51 |
| 301 | 20240528 | 133300 | 2227120250 | 26350 | 26350 | 26400 | 26350 | 1349 |
| 302 | 20240528 | 133200 | 2191555150 | 26350 | 26400 | 26400 | 26350 | 268 |
| 303 | 20240528 | 133100 | 2184493250 | 26350 | 26350 | 26400 | 26350 | 211 |
| 304 | 20240528 | 133000 | 2178933350 | 26350 | 26350 | 26400 | 26350 | 134 |
| 305 | 20240528 | 132900 | 2175402400 | 26350 | 26350 | 26350 | 26350 | 53 |
| 306 | 20240528 | 132800 | 2174005850 | 26350 | 26300 | 26350 | 26300 | 1812 |
| 307 | 20240528 | 132700 | 2126273600 | 26300 | 26300 | 26300 | 26300 | 81 |
| 308 | 20240528 | 132600 | 2124143300 | 26300 | 26300 | 26300 | 26300 | 14 |
| 309 | 20240528 | 132500 | 2123775100 | 26300 | 26350 | 26400 | 26300 | 418 |
| 310 | 20240528 | 132400 | 2112766250 | 26350 | 26350 | 26350 | 26350 | 101 |
| 311 | 20240528 | 132300 | 2110104900 | 26350 | 26350 | 26350 | 26350 | 914 |
| 312 | 20240528 | 132200 | 2086021000 | 26350 | 26350 | 26350 | 26350 | 2122 |
| 313 | 20240528 | 132100 | 2030106300 | 26350 | 26350 | 26350 | 26350 | 67 |
| 314 | 20240528 | 132000 | 2028340850 | 26350 | 26350 | 26400 | 26350 | 465 |
| 315 | 20240528 | 131900 | 2016087350 | 26350 | 26350 | 26350 | 26350 | 6 |
| 316 | 20240528 | 131800 | 2015929250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 317 | 20240528 | 131700 | 2015929250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 318 | 20240528 | 131600 | 2015929250 | 26350 | 26350 | 26400 | 26350 | 439 |
| 319 | 20240528 | 131500 | 2004361550 | 26350 | 26350 | 26350 | 26350 | 425 |
| 320 | 20240528 | 131400 | 1993162800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 321 | 20240528 | 131300 | 1993162800 | 26400 | 26400 | 26400 | 26400 | 2 |
| 322 | 20240528 | 131200 | 1993110000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 323 | 20240528 | 131100 | 1993110000 | 26350 | 26400 | 26400 | 26350 | 3 |
| 324 | 20240528 | 131000 | 1993030850 | 26350 | 26350 | 26350 | 26350 | 108 |
| 325 | 20240528 | 130900 | 1990185050 | 26350 | 26350 | 26350 | 26350 | 2 |
| 326 | 20240528 | 130800 | 1990132350 | 26350 | 26350 | 26350 | 26350 | 1 |
| 327 | 20240528 | 130700 | 1990106000 | 26350 | 26400 | 26400 | 26350 | 135 |
| 328 | 20240528 | 130600 | 1986543900 | 26400 | 26400 | 26400 | 26400 | 1 |
| 329 | 20240528 | 130500 | 1986517500 | 26350 | 26350 | 26350 | 26350 | 11 |
| 330 | 20240528 | 130400 | 1986227650 | 26350 | 26400 | 26400 | 26350 | 11 |
| 331 | 20240528 | 130300 | 1985937300 | 26400 | 26350 | 26400 | 26350 | 3 |
| 332 | 20240528 | 130200 | 1985858200 | 26350 | 26350 | 26400 | 26350 | 237 |
| 333 | 20240528 | 130100 | 1979608050 | 26350 | 26350 | 26350 | 26350 | 10 |
| 334 | 20240528 | 130000 | 1979344550 | 26350 | 26350 | 26350 | 26350 | 34 |
| 335 | 20240528 | 125900 | 1978448650 | 26350 | 26350 | 26350 | 26350 | 500 |
| 336 | 20240528 | 125800 | 1965273650 | 26350 | 26350 | 26350 | 26350 | 140 |
| 337 | 20240528 | 125700 | 1961584650 | 26400 | 26350 | 26400 | 26350 | 49 |
| 338 | 20240528 | 125600 | 1960292400 | 26400 | 26400 | 26400 | 26400 | 10 |
| 339 | 20240528 | 125500 | 1960028400 | 26400 | 26350 | 26400 | 26350 | 37 |
| 340 | 20240528 | 125400 | 1959053100 | 26350 | 26350 | 26400 | 26350 | 12 |
| 341 | 20240528 | 125300 | 1958736850 | 26350 | 26350 | 26350 | 26350 | 46 |
| 342 | 20240528 | 125200 | 1957524750 | 26350 | 26400 | 26400 | 26350 | 51 |
| 343 | 20240528 | 125100 | 1956179800 | 26350 | 26350 | 26350 | 26350 | 10 |
| 344 | 20240528 | 125000 | 1955916300 | 26350 | 26400 | 26400 | 26350 | 233 |
| 345 | 20240528 | 124900 | 1949776550 | 26400 | 26350 | 26400 | 26350 | 87 |
| 346 | 20240528 | 124800 | 1947484000 | 26350 | 26350 | 26350 | 26350 | 71 |
| 347 | 20240528 | 124700 | 1945613150 | 26350 | 26400 | 26400 | 26350 | 42 |
| 348 | 20240528 | 124600 | 1944506350 | 26350 | 26350 | 26350 | 26350 | 46 |
| 349 | 20240528 | 124500 | 1943294250 | 26350 | 26350 | 26400 | 26350 | 305 |
| 350 | 20240528 | 124400 | 1935255500 | 26350 | 26350 | 26350 | 26350 | 59 |
| 351 | 20240528 | 124300 | 1933700850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 352 | 20240528 | 124200 | 1933700850 | 26400 | 26400 | 26400 | 26400 | 10 |
| 353 | 20240528 | 124100 | 1933436850 | 26400 | 26400 | 26400 | 26400 | 320 |
| 354 | 20240528 | 124000 | 1924988850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 355 | 20240528 | 123900 | 1924988850 | 26400 | 26400 | 26400 | 26350 | 158 |
| 356 | 20240528 | 123800 | 1920817700 | 26400 | 26400 | 26400 | 26400 | 2 |
| 357 | 20240528 | 123700 | 1920764900 | 26400 | 26400 | 26400 | 26400 | 1 |
| 358 | 20240528 | 123600 | 1920738500 | 26400 | 26400 | 26400 | 26400 | 2 |
| 359 | 20240528 | 123500 | 1920685700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 360 | 20240528 | 123400 | 1920685700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 361 | 20240528 | 123300 | 1920685700 | 26350 | 26350 | 26350 | 26350 | 1 |
| 362 | 20240528 | 123200 | 1920659350 | 26400 | 26400 | 26400 | 26400 | 1 |
| 363 | 20240528 | 123100 | 1920632950 | 26400 | 26400 | 26400 | 26400 | 50 |
| 364 | 20240528 | 123000 | 1919312950 | 26400 | 26350 | 26400 | 26350 | 762 |
| 365 | 20240528 | 122900 | 1899234200 | 26350 | 26350 | 26350 | 26350 | 143 |
| 366 | 20240528 | 122800 | 1895466150 | 26300 | 26350 | 26350 | 26300 | 410 |
| 367 | 20240528 | 122700 | 1884665250 | 26350 | 26350 | 26350 | 26350 | 299 |
| 368 | 20240528 | 122600 | 1876786600 | 26350 | 26350 | 26350 | 26350 | 0 |
| 369 | 20240528 | 122500 | 1876786600 | 26350 | 26350 | 26350 | 26300 | 29 |
| 370 | 20240528 | 122400 | 1876023750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 371 | 20240528 | 122300 | 1876023750 | 26300 | 26300 | 26300 | 26300 | 11 |
| 372 | 20240528 | 122200 | 1875734450 | 26350 | 26350 | 26350 | 26350 | 80 |
| 373 | 20240528 | 122100 | 1873626450 | 26300 | 26300 | 26300 | 26300 | 33 |
| 374 | 20240528 | 122000 | 1872758550 | 26300 | 26350 | 26350 | 26300 | 241 |
| 375 | 20240528 | 121900 | 1866408250 | 26350 | 26350 | 26350 | 26350 | 208 |
| 376 | 20240528 | 121800 | 1860927450 | 26300 | 26350 | 26350 | 26300 | 4 |
| 377 | 20240528 | 121700 | 1860822100 | 26350 | 26350 | 26350 | 26350 | 3 |
| 378 | 20240528 | 121600 | 1860743050 | 26350 | 26350 | 26350 | 26350 | 3 |
| 379 | 20240528 | 121500 | 1860664000 | 26350 | 26350 | 26350 | 26350 | 41 |
| 380 | 20240528 | 121400 | 1859583650 | 26350 | 26300 | 26350 | 26300 | 24 |
| 381 | 20240528 | 121300 | 1858952400 | 26300 | 26350 | 26350 | 26300 | 54 |
| 382 | 20240528 | 121200 | 1857532050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 383 | 20240528 | 121100 | 1857532050 | 26300 | 26350 | 26350 | 26300 | 101 |
| 384 | 20240528 | 121000 | 1854875700 | 26350 | 26350 | 26350 | 26350 | 400 |
| 385 | 20240528 | 120900 | 1844335700 | 26300 | 26250 | 26300 | 26250 | 1286 |
| 386 | 20240528 | 120800 | 1810514250 | 26300 | 26300 | 26300 | 26300 | 3 |
| 387 | 20240528 | 120700 | 1810435350 | 26250 | 26300 | 26300 | 26250 | 72 |
| 388 | 20240528 | 120600 | 1808545100 | 26300 | 26300 | 26300 | 26300 | 75 |
| 389 | 20240528 | 120500 | 1806572600 | 26250 | 26250 | 26250 | 26250 | 20 |
| 390 | 20240528 | 120400 | 1806047600 | 26250 | 26250 | 26250 | 26250 | 54 |
| 391 | 20240528 | 120300 | 1804630100 | 26250 | 26300 | 26300 | 26250 | 73 |
| 392 | 20240528 | 120200 | 1802710700 | 26250 | 26300 | 26300 | 26250 | 44 |
| 393 | 20240528 | 120100 | 1801553600 | 26300 | 26250 | 26300 | 26250 | 25 |
| 394 | 20240528 | 120000 | 1800897300 | 26300 | 26250 | 26300 | 26250 | 561 |
| 395 | 20240528 | 115900 | 1786162850 | 26250 | 26250 | 26250 | 26250 | 0 |
| 396 | 20240528 | 115800 | 1786162850 | 26250 | 26250 | 26250 | 26250 | 323 |
| 397 | 20240528 | 115700 | 1777684100 | 26300 | 26300 | 26300 | 26300 | 1 |
| 398 | 20240528 | 115600 | 1777657800 | 26250 | 26250 | 26250 | 26250 | 55 |
| 399 | 20240528 | 115500 | 1776214050 | 26300 | 26250 | 26300 | 26250 | 2 |
| 400 | 20240528 | 115400 | 1776161500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 401 | 20240528 | 115300 | 1776161500 | 26250 | 26250 | 26250 | 26250 | 49 |
| 402 | 20240528 | 115200 | 1774875250 | 26250 | 26250 | 26250 | 26250 | 370 |
| 403 | 20240528 | 115100 | 1765162750 | 26250 | 26250 | 26250 | 26250 | 135 |
| 404 | 20240528 | 115000 | 1761619000 | 26300 | 26300 | 26300 | 26300 | 510 |
| 405 | 20240528 | 114900 | 1748206000 | 26250 | 26300 | 26300 | 26250 | 100 |
| 406 | 20240528 | 114800 | 1745578500 | 26300 | 26250 | 26300 | 26250 | 433 |
| 407 | 20240528 | 114700 | 1734193250 | 26250 | 26250 | 26250 | 26250 | 56 |
| 408 | 20240528 | 114600 | 1732723250 | 26250 | 26250 | 26250 | 26250 | 112 |
| 409 | 20240528 | 114500 | 1729783250 | 26250 | 26250 | 26250 | 26250 | 1 |
| 410 | 20240528 | 114400 | 1729757000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 411 | 20240528 | 114300 | 1729757000 | 26250 | 26300 | 26300 | 26250 | 70 |
| 412 | 20240528 | 114200 | 1727919100 | 26250 | 26250 | 26250 | 26250 | 97 |
| 413 | 20240528 | 114100 | 1725372850 | 26250 | 26250 | 26250 | 26250 | 72 |
| 414 | 20240528 | 114000 | 1723482850 | 26300 | 26300 | 26300 | 26250 | 1227 |
| 415 | 20240528 | 113900 | 1691264400 | 26250 | 26300 | 26300 | 26250 | 56 |
| 416 | 20240528 | 113800 | 1689793600 | 26300 | 26300 | 26300 | 26300 | 20 |
| 417 | 20240528 | 113700 | 1689267600 | 26300 | 26300 | 26300 | 26250 | 6 |
| 418 | 20240528 | 113600 | 1689109850 | 26250 | 26300 | 26300 | 26250 | 61 |
| 419 | 20240528 | 113500 | 1687508350 | 26300 | 26300 | 26300 | 26250 | 1096 |
| 420 | 20240528 | 113400 | 1658708600 | 26250 | 26250 | 26250 | 26250 | 65 |
| 421 | 20240528 | 113300 | 1657002350 | 26250 | 26250 | 26250 | 26250 | 10 |
| 422 | 20240528 | 113200 | 1656739850 | 26300 | 26300 | 26300 | 26250 | 131 |
| 423 | 20240528 | 113100 | 1653300050 | 26300 | 26300 | 26300 | 26300 | 254 |
| 424 | 20240528 | 113000 | 1646619850 | 26300 | 26300 | 26300 | 26300 | 60 |
| 425 | 20240528 | 112900 | 1645041850 | 26250 | 26300 | 26300 | 26250 | 100 |
| 426 | 20240528 | 112800 | 1642414850 | 26300 | 26250 | 26300 | 26250 | 41 |
| 427 | 20240528 | 112700 | 1641337050 | 26300 | 26250 | 26300 | 26250 | 61 |
| 428 | 20240528 | 112600 | 1639735750 | 26250 | 26250 | 26250 | 26250 | 75 |
| 429 | 20240528 | 112500 | 1637767000 | 26300 | 26300 | 26300 | 26250 | 1223 |
| 430 | 20240528 | 112400 | 1605617250 | 26350 | 26350 | 26350 | 26350 | 39 |
| 431 | 20240528 | 112300 | 1604589600 | 26350 | 26350 | 26350 | 26300 | 22 |
| 432 | 20240528 | 112200 | 1604010400 | 26300 | 26350 | 26350 | 26300 | 9 |
| 433 | 20240528 | 112100 | 1603773500 | 26300 | 26350 | 26350 | 26300 | 3498 |
| 434 | 20240528 | 112000 | 1511686400 | 26350 | 26350 | 26350 | 26350 | 332 |
| 435 | 20240528 | 111900 | 1502938200 | 26350 | 26350 | 26350 | 26350 | 20 |
| 436 | 20240528 | 111800 | 1502411200 | 26350 | 26350 | 26400 | 26350 | 102 |
| 437 | 20240528 | 111700 | 1499720900 | 26350 | 26400 | 26400 | 26350 | 14 |
| 438 | 20240528 | 111600 | 1499351800 | 26400 | 26400 | 26400 | 26400 | 505 |
| 439 | 20240528 | 111500 | 1486019800 | 26350 | 26350 | 26350 | 26350 | 10 |
| 440 | 20240528 | 111400 | 1485756300 | 26350 | 26400 | 26400 | 26350 | 2 |
| 441 | 20240528 | 111300 | 1485703550 | 26400 | 26400 | 26400 | 26350 | 1054 |
| 442 | 20240528 | 111200 | 1457878450 | 26400 | 26350 | 26400 | 26350 | 3129 |
| 443 | 20240528 | 111100 | 1375278850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 444 | 20240528 | 111000 | 1375278850 | 26400 | 26400 | 26400 | 26400 | 1067 |
| 445 | 20240528 | 110900 | 1347110050 | 26400 | 26400 | 26400 | 26350 | 1267 |
| 446 | 20240528 | 110800 | 1313662500 | 26400 | 26400 | 26400 | 26400 | 1 |
| 447 | 20240528 | 110700 | 1313636100 | 26400 | 26400 | 26400 | 26400 | 9 |
| 448 | 20240528 | 110600 | 1313398500 | 26400 | 26400 | 26400 | 26350 | 137 |
| 449 | 20240528 | 110500 | 1309785550 | 26400 | 26400 | 26400 | 26350 | 85 |
| 450 | 20240528 | 110400 | 1307542050 | 26350 | 26350 | 26350 | 26350 | 68 |
| 451 | 20240528 | 110300 | 1305750250 | 26350 | 26400 | 26400 | 26350 | 147 |
| 452 | 20240528 | 110200 | 1301871800 | 26350 | 26400 | 26400 | 26350 | 69 |
| 453 | 20240528 | 110100 | 1300053150 | 26400 | 26350 | 26400 | 26350 | 139 |
| 454 | 20240528 | 110000 | 1296389500 | 26350 | 26400 | 26400 | 26350 | 21 |
| 455 | 20240528 | 105900 | 1295836050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 456 | 20240528 | 105800 | 1295836050 | 26350 | 26400 | 26400 | 26350 | 44 |
| 457 | 20240528 | 105700 | 1294675650 | 26400 | 26350 | 26400 | 26350 | 101 |
| 458 | 20240528 | 105600 | 1292013000 | 26350 | 26350 | 26350 | 26350 | 26 |
| 459 | 20240528 | 105500 | 1291327900 | 26350 | 26350 | 26350 | 26350 | 28 |
| 460 | 20240528 | 105400 | 1290590100 | 26400 | 26400 | 26400 | 26400 | 1 |
| 461 | 20240528 | 105300 | 1290563700 | 26350 | 26400 | 26400 | 26350 | 81 |
| 462 | 20240528 | 105200 | 1288427150 | 26350 | 26400 | 26400 | 26350 | 107 |
| 463 | 20240528 | 105100 | 1285607400 | 26400 | 26400 | 26400 | 26400 | 259 |
| 464 | 20240528 | 105000 | 1278769800 | 26400 | 26400 | 26400 | 26350 | 862 |
| 465 | 20240528 | 104900 | 1256015400 | 26400 | 26400 | 26400 | 26400 | 30 |
| 466 | 20240528 | 104800 | 1255223400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 467 | 20240528 | 104700 | 1255223400 | 26400 | 26400 | 26400 | 26400 | 29 |
| 468 | 20240528 | 104600 | 1254457800 | 26400 | 26400 | 26400 | 26400 | 95 |
| 469 | 20240528 | 104500 | 1251949800 | 26400 | 26400 | 26400 | 26400 | 30 |
| 470 | 20240528 | 104400 | 1251157800 | 26400 | 26400 | 26400 | 26400 | 332 |
| 471 | 20240528 | 104300 | 1242393000 | 26400 | 26400 | 26400 | 26400 | 10 |
| 472 | 20240528 | 104200 | 1242129000 | 26450 | 26450 | 26450 | 26400 | 107 |
| 473 | 20240528 | 104100 | 1239298900 | 26450 | 26350 | 26450 | 26350 | 1270 |
| 474 | 20240528 | 104000 | 1205773650 | 26400 | 26350 | 26400 | 26350 | 50 |
| 475 | 20240528 | 103900 | 1204456050 | 26350 | 26350 | 26350 | 26350 | 25 |
| 476 | 20240528 | 103800 | 1203797300 | 26350 | 26350 | 26400 | 26350 | 99 |
| 477 | 20240528 | 103700 | 1201188600 | 26400 | 26400 | 26400 | 26350 | 53 |
| 478 | 20240528 | 103600 | 1199790700 | 26400 | 26350 | 26400 | 26350 | 45 |
| 479 | 20240528 | 103500 | 1198604900 | 26350 | 26350 | 26350 | 26350 | 1 |
| 480 | 20240528 | 103400 | 1198578550 | 26400 | 26350 | 26400 | 26350 | 318 |
| 481 | 20240528 | 103300 | 1190199150 | 26350 | 26400 | 26400 | 26350 | 16 |
| 482 | 20240528 | 103200 | 1189777500 | 26400 | 26400 | 26400 | 26400 | 65 |
| 483 | 20240528 | 103100 | 1188061500 | 26400 | 26400 | 26400 | 26400 | 1850 |
| 484 | 20240528 | 103000 | 1139221500 | 26400 | 26450 | 26450 | 26400 | 25 |
| 485 | 20240528 | 102900 | 1138561400 | 26450 | 26450 | 26450 | 26450 | 4 |
| 486 | 20240528 | 102800 | 1138455600 | 26450 | 26450 | 26450 | 26450 | 1658 |
| 487 | 20240528 | 102700 | 1094601500 | 26450 | 26400 | 26500 | 26400 | 1038 |
| 488 | 20240528 | 102600 | 1067148250 | 26400 | 26400 | 26450 | 26400 | 77 |
| 489 | 20240528 | 102500 | 1065114550 | 26450 | 26450 | 26450 | 26400 | 1325 |
| 490 | 20240528 | 102400 | 1030070500 | 26450 | 26450 | 26450 | 26450 | 5 |
| 491 | 20240528 | 102300 | 1029938250 | 26400 | 26400 | 26400 | 26400 | 10 |
| 492 | 20240528 | 102200 | 1029674250 | 26450 | 26400 | 26450 | 26400 | 205 |
| 493 | 20240528 | 102100 | 1024252250 | 26450 | 26400 | 26450 | 26400 | 1995 |
| 494 | 20240528 | 102000 | 971576150 | 26400 | 26400 | 26400 | 26400 | 173 |
| 495 | 20240528 | 101900 | 967008950 | 26400 | 26400 | 26400 | 26350 | 57 |
| 496 | 20240528 | 101800 | 965504750 | 26400 | 26400 | 26400 | 26400 | 111 |
| 497 | 20240528 | 101700 | 962574350 | 26400 | 26400 | 26400 | 26350 | 404 |
| 498 | 20240528 | 101600 | 951911250 | 26400 | 26400 | 26400 | 26400 | 2 |
| 499 | 20240528 | 101500 | 951858450 | 26350 | 26400 | 26400 | 26350 | 2 |
| 500 | 20240528 | 101400 | 951805700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 501 | 20240528 | 101300 | 951805700 | 26350 | 26350 | 26350 | 26350 | 76 |
| 502 | 20240528 | 101200 | 949803100 | 26350 | 26400 | 26400 | 26350 | 26 |
| 503 | 20240528 | 101100 | 949117950 | 26350 | 26400 | 26400 | 26350 | 13 |
| 504 | 20240528 | 101000 | 948775350 | 26400 | 26400 | 26400 | 26400 | 44 |
| 505 | 20240528 | 100900 | 947613750 | 26400 | 26400 | 26400 | 26400 | 108 |
| 506 | 20240528 | 100800 | 944762550 | 26400 | 26400 | 26400 | 26400 | 86 |
| 507 | 20240528 | 100700 | 942492150 | 26400 | 26400 | 26400 | 26400 | 23 |
| 508 | 20240528 | 100600 | 941884950 | 26350 | 26350 | 26350 | 26350 | 67 |
| 509 | 20240528 | 100500 | 940119500 | 26350 | 26350 | 26350 | 26350 | 0 |
| 510 | 20240528 | 100400 | 940119500 | 26350 | 26350 | 26350 | 26350 | 41 |
| 511 | 20240528 | 100300 | 939039150 | 26350 | 26350 | 26350 | 26350 | 11 |
| 512 | 20240528 | 100200 | 938749300 | 26350 | 26400 | 26400 | 26350 | 193 |
| 513 | 20240528 | 100100 | 933662150 | 26400 | 26350 | 26400 | 26350 | 120 |
| 514 | 20240528 | 100000 | 930500100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 515 | 20240528 | 095900 | 930500100 | 26400 | 26400 | 26400 | 26400 | 524 |
| 516 | 20240528 | 095800 | 916666500 | 26400 | 26400 | 26400 | 26400 | 15 |
| 517 | 20240528 | 095700 | 916270500 | 26400 | 26350 | 26400 | 26350 | 2 |
| 518 | 20240528 | 095600 | 916217750 | 26350 | 26400 | 26400 | 26350 | 142 |
| 519 | 20240528 | 095500 | 912472950 | 26350 | 26400 | 26400 | 26350 | 20 |
| 520 | 20240528 | 095400 | 911945050 | 26400 | 26400 | 26400 | 26400 | 50 |
| 521 | 20240528 | 095300 | 910625050 | 26350 | 26350 | 26350 | 26300 | 306 |
| 522 | 20240528 | 095200 | 902562000 | 26350 | 26350 | 26350 | 26350 | 95 |
| 523 | 20240528 | 095100 | 900058750 | 26350 | 26350 | 26350 | 26350 | 101 |
| 524 | 20240528 | 095000 | 897397400 | 26350 | 26350 | 26350 | 26350 | 7 |
| 525 | 20240528 | 094900 | 897212950 | 26350 | 26350 | 26350 | 26350 | 256 |
| 526 | 20240528 | 094800 | 890467350 | 26350 | 26350 | 26350 | 26350 | 15 |
| 527 | 20240528 | 094700 | 890072100 | 26350 | 26350 | 26350 | 26350 | 20 |
| 528 | 20240528 | 094600 | 889545100 | 26350 | 26350 | 26400 | 26350 | 360 |
| 529 | 20240528 | 094500 | 880059050 | 26350 | 26350 | 26350 | 26350 | 24 |
| 530 | 20240528 | 094400 | 879426650 | 26350 | 26350 | 26350 | 26350 | 3 |
| 531 | 20240528 | 094300 | 879347600 | 26350 | 26350 | 26350 | 26350 | 9 |
| 532 | 20240528 | 094200 | 879110450 | 26350 | 26350 | 26350 | 26350 | 106 |
| 533 | 20240528 | 094100 | 876317350 | 26350 | 26350 | 26350 | 26350 | 276 |
| 534 | 20240528 | 094000 | 869044750 | 26350 | 26400 | 26400 | 26350 | 306 |
| 535 | 20240528 | 093900 | 860981550 | 26400 | 26350 | 26400 | 26350 | 1034 |
| 536 | 20240528 | 093800 | 833731650 | 26350 | 26350 | 26350 | 26300 | 113 |
| 537 | 20240528 | 093700 | 830754500 | 26300 | 26350 | 26350 | 26300 | 120 |
| 538 | 20240528 | 093600 | 827597150 | 26350 | 26350 | 26350 | 26350 | 62 |
| 539 | 20240528 | 093500 | 825963450 | 26350 | 26350 | 26350 | 26350 | 23 |
| 540 | 20240528 | 093400 | 825357400 | 26300 | 26300 | 26300 | 26250 | 189 |
| 541 | 20240528 | 093300 | 820387200 | 26300 | 26350 | 26350 | 26300 | 104 |
| 542 | 20240528 | 093200 | 817651900 | 26350 | 26300 | 26350 | 26300 | 136 |
| 543 | 20240528 | 093100 | 814075050 | 26300 | 26350 | 26350 | 26300 | 1048 |
| 544 | 20240528 | 093000 | 786463500 | 26350 | 26200 | 26350 | 26200 | 1781 |
| 545 | 20240528 | 092900 | 739621650 | 26250 | 26200 | 26250 | 26200 | 618 |
| 546 | 20240528 | 092800 | 723426250 | 26200 | 26250 | 26250 | 26200 | 1935 |
| 547 | 20240528 | 092700 | 672638700 | 26250 | 26300 | 26300 | 26250 | 294 |
| 548 | 20240528 | 092600 | 664921150 | 26250 | 26300 | 26300 | 26250 | 6 |
| 549 | 20240528 | 092500 | 664763600 | 26300 | 26250 | 26300 | 26250 | 191 |
| 550 | 20240528 | 092400 | 659743300 | 26250 | 26300 | 26300 | 26250 | 387 |
| 551 | 20240528 | 092300 | 649572700 | 26300 | 26250 | 26300 | 26250 | 158 |
| 552 | 20240528 | 092200 | 645419600 | 26300 | 26250 | 26300 | 26250 | 73 |
| 553 | 20240528 | 092100 | 643501300 | 26300 | 26300 | 26300 | 26250 | 207 |
| 554 | 20240528 | 092000 | 638061200 | 26300 | 26300 | 26300 | 26250 | 69 |
| 555 | 20240528 | 091900 | 636247800 | 26250 | 26250 | 26300 | 26250 | 119 |
| 556 | 20240528 | 091800 | 633124000 | 26250 | 26300 | 26300 | 26250 | 60 |
| 557 | 20240528 | 091700 | 631548000 | 26250 | 26250 | 26250 | 26250 | 190 |
| 558 | 20240528 | 091600 | 626560500 | 26250 | 26300 | 26300 | 26250 | 203 |
| 559 | 20240528 | 091500 | 621231700 | 26300 | 26250 | 26300 | 26250 | 458 |
| 560 | 20240528 | 091400 | 609209050 | 26250 | 26300 | 26300 | 26250 | 1081 |
| 561 | 20240528 | 091300 | 580778950 | 26300 | 26350 | 26350 | 26300 | 22 |
| 562 | 20240528 | 091200 | 580199750 | 26350 | 26350 | 26350 | 26350 | 50 |
| 563 | 20240528 | 091100 | 578882250 | 26400 | 26400 | 26400 | 26400 | 206 |
| 564 | 20240528 | 091000 | 573443850 | 26400 | 26300 | 26400 | 26300 | 428 |
| 565 | 20240528 | 090900 | 562167850 | 26300 | 26400 | 26400 | 26250 | 2174 |
| 566 | 20240528 | 090800 | 504926850 | 26400 | 26450 | 26450 | 26400 | 923 |
| 567 | 20240528 | 090700 | 480549300 | 26450 | 26400 | 26450 | 26400 | 1144 |
| 568 | 20240528 | 090600 | 450330400 | 26400 | 26450 | 26450 | 26400 | 341 |
| 569 | 20240528 | 090500 | 441314850 | 26400 | 26350 | 26450 | 26350 | 915 |
| 570 | 20240528 | 090400 | 417157950 | 26350 | 26400 | 26400 | 26300 | 578 |
| 571 | 20240528 | 090300 | 401926150 | 26400 | 26400 | 26400 | 26350 | 334 |
| 572 | 20240528 | 090200 | 393109400 | 26350 | 26400 | 26450 | 26300 | 915 |
| 573 | 20240528 | 090100 | 368946200 | 26400 | 26300 | 26450 | 26250 | 4335 |
| 574 | 20240528 | 090000 | 254411250 | 26450 | 26150 | 26450 | 26150 | 9696 |