30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 183200 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 5920 |
| 3 | 20240530 | 183100 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 4 | 20240530 | 183000 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 5 | 20240530 | 182900 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 6 | 20240530 | 182800 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 7 | 20240530 | 182700 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 8 | 20240530 | 182600 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 9 | 20240530 | 182500 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 10 | 20240530 | 182400 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 11 | 20240530 | 182300 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 12 | 20240530 | 182200 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 13 | 20240530 | 182100 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 14 | 20240530 | 182000 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 15 | 20240530 | 181900 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 16 | 20240530 | 181800 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 17 | 20240530 | 181700 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 18 | 20240530 | 181600 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 19 | 20240530 | 181500 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 20 | 20240530 | 181400 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 21 | 20240530 | 181300 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 22 | 20240530 | 181200 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 23 | 20240530 | 181100 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 24 | 20240530 | 181000 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 25 | 20240530 | 180900 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 26 | 20240530 | 180800 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 27 | 20240530 | 180700 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 28 | 20240530 | 180600 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 29 | 20240530 | 180500 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 30 | 20240530 | 180400 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 31 | 20240530 | 180300 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 32 | 20240530 | 180200 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 5920 |
| 33 | 20240530 | 180100 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 34 | 20240530 | 180000 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 35 | 20240530 | 175900 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 36 | 20240530 | 175800 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 37 | 20240530 | 175700 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 38 | 20240530 | 175600 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 39 | 20240530 | 175500 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 40 | 20240530 | 175400 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 41 | 20240530 | 175300 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 42 | 20240530 | 175200 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 43 | 20240530 | 175100 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 44 | 20240530 | 175000 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 45 | 20240530 | 174900 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 46 | 20240530 | 174800 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 47 | 20240530 | 174700 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 48 | 20240530 | 174600 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 49 | 20240530 | 174500 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 50 | 20240530 | 174400 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 51 | 20240530 | 174300 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 52 | 20240530 | 174200 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 53 | 20240530 | 174100 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 54 | 20240530 | 174000 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 55 | 20240530 | 173900 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 56 | 20240530 | 173800 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 57 | 20240530 | 173700 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 58 | 20240530 | 173600 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 59 | 20240530 | 173500 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 60 | 20240530 | 173400 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 61 | 20240530 | 173300 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 62 | 20240530 | 173200 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 5920 |
| 63 | 20240530 | 173100 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 64 | 20240530 | 173000 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 65 | 20240530 | 172900 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 66 | 20240530 | 172800 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 67 | 20240530 | 172700 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 68 | 20240530 | 172600 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 69 | 20240530 | 172500 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 70 | 20240530 | 172400 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 71 | 20240530 | 172300 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 72 | 20240530 | 172200 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 73 | 20240530 | 172100 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 74 | 20240530 | 172000 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 75 | 20240530 | 171900 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 76 | 20240530 | 171800 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 77 | 20240530 | 171700 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 78 | 20240530 | 171600 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 79 | 20240530 | 171500 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 80 | 20240530 | 171400 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 81 | 20240530 | 171300 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 82 | 20240530 | 171200 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 83 | 20240530 | 171100 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 84 | 20240530 | 171000 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 85 | 20240530 | 170900 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 86 | 20240530 | 170800 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 87 | 20240530 | 170700 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 88 | 20240530 | 170600 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 89 | 20240530 | 170500 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 90 | 20240530 | 170400 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 91 | 20240530 | 170300 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 92 | 20240530 | 170200 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 5920 |
| 93 | 20240530 | 170100 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 94 | 20240530 | 170000 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 95 | 20240530 | 165900 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 96 | 20240530 | 165800 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 97 | 20240530 | 165700 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 98 | 20240530 | 165600 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 99 | 20240530 | 165500 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 100 | 20240530 | 165400 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 101 | 20240530 | 165300 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 102 | 20240530 | 165200 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 103 | 20240530 | 165100 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 104 | 20240530 | 165000 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 105 | 20240530 | 164900 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 106 | 20240530 | 164800 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 107 | 20240530 | 164700 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 108 | 20240530 | 164600 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 109 | 20240530 | 164500 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 110 | 20240530 | 164400 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 111 | 20240530 | 164300 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 112 | 20240530 | 164200 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 113 | 20240530 | 164100 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 114 | 20240530 | 164000 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 115 | 20240530 | 163900 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 116 | 20240530 | 163800 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 117 | 20240530 | 163700 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 118 | 20240530 | 163600 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 119 | 20240530 | 163500 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 120 | 20240530 | 163400 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 121 | 20240530 | 163300 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 122 | 20240530 | 163200 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 5920 |
| 123 | 20240530 | 163100 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 124 | 20240530 | 163000 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 125 | 20240530 | 162900 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 126 | 20240530 | 162800 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 127 | 20240530 | 162700 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 128 | 20240530 | 162600 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 129 | 20240530 | 162500 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 130 | 20240530 | 162400 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 131 | 20240530 | 162300 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 132 | 20240530 | 162200 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 133 | 20240530 | 162100 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 134 | 20240530 | 162000 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 135 | 20240530 | 161900 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 136 | 20240530 | 161800 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 137 | 20240530 | 161700 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 138 | 20240530 | 161600 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 139 | 20240530 | 161500 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 140 | 20240530 | 161400 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 141 | 20240530 | 161300 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 142 | 20240530 | 161200 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 143 | 20240530 | 161100 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 144 | 20240530 | 161000 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 145 | 20240530 | 160900 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 146 | 20240530 | 160800 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 147 | 20240530 | 160700 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 148 | 20240530 | 160600 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 149 | 20240530 | 160500 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 150 | 20240530 | 160400 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 151 | 20240530 | 160300 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 152 | 20240530 | 160200 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 5920 |
| 153 | 20240530 | 160100 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 154 | 20240530 | 160000 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 155 | 20240530 | 155900 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 156 | 20240530 | 155800 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 157 | 20240530 | 155700 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 158 | 20240530 | 155600 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 159 | 20240530 | 155500 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 160 | 20240530 | 155400 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 161 | 20240530 | 155300 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 162 | 20240530 | 155200 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 163 | 20240530 | 155100 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 164 | 20240530 | 155000 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 165 | 20240530 | 154900 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 166 | 20240530 | 154800 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 167 | 20240530 | 154700 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 168 | 20240530 | 154600 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 169 | 20240530 | 154500 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 170 | 20240530 | 154400 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 171 | 20240530 | 154300 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 172 | 20240530 | 154200 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 173 | 20240530 | 154100 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 174 | 20240530 | 154000 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 175 | 20240530 | 153900 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 176 | 20240530 | 153800 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 177 | 20240530 | 153700 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 178 | 20240530 | 153600 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 179 | 20240530 | 153500 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 180 | 20240530 | 153400 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 181 | 20240530 | 153300 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 182 | 20240530 | 153200 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 5920 |
| 183 | 20240530 | 153100 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 184 | 20240530 | 153000 | 3248817450 | 26550 | 26550 | 26550 | 26550 | 5920 |
| 185 | 20240530 | 152900 | 3091641450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 186 | 20240530 | 152800 | 3091641450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 187 | 20240530 | 152700 | 3091641450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 188 | 20240530 | 152600 | 3091641450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 189 | 20240530 | 152500 | 3091641450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 190 | 20240530 | 152400 | 3091641450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 191 | 20240530 | 152300 | 3091641450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 192 | 20240530 | 152200 | 3091641450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 193 | 20240530 | 152100 | 3091641450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 194 | 20240530 | 152000 | 3091641450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 195 | 20240530 | 151900 | 3091641450 | 26600 | 26650 | 26650 | 26550 | 1605 |
| 196 | 20240530 | 151800 | 3048960450 | 26650 | 26650 | 26650 | 26600 | 1815 |
| 197 | 20240530 | 151700 | 3000622150 | 26650 | 26550 | 26650 | 26550 | 1170 |
| 198 | 20240530 | 151600 | 2969494700 | 26600 | 26550 | 26600 | 26550 | 446 |
| 199 | 20240530 | 151500 | 2957646150 | 26550 | 26600 | 26600 | 26550 | 163 |
| 200 | 20240530 | 151400 | 2953313650 | 26600 | 26600 | 26600 | 26550 | 352 |
| 201 | 20240530 | 151300 | 2943953000 | 26600 | 26550 | 26600 | 26550 | 301 |
| 202 | 20240530 | 151200 | 2935956500 | 26550 | 26550 | 26550 | 26550 | 356 |
| 203 | 20240530 | 151100 | 2926504700 | 26550 | 26550 | 26550 | 26550 | 546 |
| 204 | 20240530 | 151000 | 2912008400 | 26600 | 26550 | 26600 | 26550 | 130 |
| 205 | 20240530 | 150900 | 2908555900 | 26600 | 26550 | 26600 | 26550 | 329 |
| 206 | 20240530 | 150800 | 2899819000 | 26550 | 26600 | 26600 | 26550 | 468 |
| 207 | 20240530 | 150700 | 2887377250 | 26600 | 26600 | 26600 | 26600 | 76 |
| 208 | 20240530 | 150600 | 2885355650 | 26550 | 26500 | 26550 | 26500 | 306 |
| 209 | 20240530 | 150500 | 2877238850 | 26500 | 26550 | 26550 | 26500 | 150 |
| 210 | 20240530 | 150400 | 2873258900 | 26500 | 26550 | 26600 | 26500 | 534 |
| 211 | 20240530 | 150300 | 2859084300 | 26550 | 26600 | 26600 | 26550 | 499 |
| 212 | 20240530 | 150200 | 2845835700 | 26600 | 26550 | 26600 | 26550 | 272 |
| 213 | 20240530 | 150100 | 2838612200 | 26550 | 26550 | 26550 | 26550 | 140 |
| 214 | 20240530 | 150000 | 2834895200 | 26550 | 26550 | 26550 | 26500 | 1958 |
| 215 | 20240530 | 145900 | 2782928350 | 26500 | 26550 | 26550 | 26500 | 100 |
| 216 | 20240530 | 145800 | 2780275800 | 26500 | 26550 | 26550 | 26500 | 32 |
| 217 | 20240530 | 145700 | 2779427250 | 26500 | 26550 | 26550 | 26500 | 87 |
| 218 | 20240530 | 145600 | 2777119850 | 26550 | 26550 | 26550 | 26500 | 559 |
| 219 | 20240530 | 145500 | 2762305650 | 26500 | 26500 | 26550 | 26500 | 94 |
| 220 | 20240530 | 145400 | 2759812350 | 26500 | 26550 | 26550 | 26500 | 626 |
| 221 | 20240530 | 145300 | 2743192100 | 26550 | 26550 | 26550 | 26500 | 1590 |
| 222 | 20240530 | 145200 | 2700982550 | 26600 | 26600 | 26600 | 26550 | 479 |
| 223 | 20240530 | 145100 | 2688263150 | 26550 | 26550 | 26550 | 26500 | 745 |
| 224 | 20240530 | 145000 | 2668483550 | 26550 | 26550 | 26550 | 26550 | 172 |
| 225 | 20240530 | 144900 | 2663916950 | 26550 | 26550 | 26550 | 26500 | 166 |
| 226 | 20240530 | 144800 | 2659512100 | 26550 | 26550 | 26550 | 26500 | 454 |
| 227 | 20240530 | 144700 | 2647460800 | 26550 | 26550 | 26550 | 26500 | 98 |
| 228 | 20240530 | 144600 | 2644859000 | 26550 | 26500 | 26550 | 26500 | 313 |
| 229 | 20240530 | 144500 | 2636559450 | 26550 | 26550 | 26550 | 26500 | 196 |
| 230 | 20240530 | 144400 | 2631356400 | 26550 | 26550 | 26550 | 26500 | 81 |
| 231 | 20240530 | 144300 | 2629206600 | 26500 | 26550 | 26550 | 26500 | 175 |
| 232 | 20240530 | 144200 | 2624565200 | 26550 | 26550 | 26550 | 26500 | 82 |
| 233 | 20240530 | 144100 | 2622388150 | 26550 | 26550 | 26550 | 26500 | 455 |
| 234 | 20240530 | 144000 | 2610323650 | 26550 | 26550 | 26550 | 26550 | 92 |
| 235 | 20240530 | 143900 | 2607881050 | 26500 | 26500 | 26550 | 26500 | 110 |
| 236 | 20240530 | 143800 | 2604961700 | 26500 | 26500 | 26500 | 26500 | 1 |
| 237 | 20240530 | 143700 | 2604935200 | 26550 | 26550 | 26550 | 26550 | 47 |
| 238 | 20240530 | 143600 | 2603687350 | 26550 | 26550 | 26550 | 26500 | 45 |
| 239 | 20240530 | 143500 | 2602492650 | 26500 | 26500 | 26500 | 26500 | 5 |
| 240 | 20240530 | 143400 | 2602360150 | 26550 | 26550 | 26550 | 26500 | 51 |
| 241 | 20240530 | 143300 | 2601006150 | 26550 | 26550 | 26550 | 26550 | 30 |
| 242 | 20240530 | 143200 | 2600209650 | 26550 | 26500 | 26550 | 26500 | 48 |
| 243 | 20240530 | 143100 | 2598935400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 244 | 20240530 | 143000 | 2598935400 | 26550 | 26500 | 26550 | 26500 | 50 |
| 245 | 20240530 | 142900 | 2597607950 | 26550 | 26550 | 26550 | 26550 | 130 |
| 246 | 20240530 | 142800 | 2594156450 | 26550 | 26550 | 26550 | 26500 | 118 |
| 247 | 20240530 | 142700 | 2591023700 | 26550 | 26550 | 26550 | 26550 | 38 |
| 248 | 20240530 | 142600 | 2590014800 | 26550 | 26500 | 26550 | 26500 | 188 |
| 249 | 20240530 | 142500 | 2585026400 | 26500 | 26550 | 26600 | 26500 | 286 |
| 250 | 20240530 | 142400 | 2577433450 | 26550 | 26550 | 26550 | 26550 | 1228 |
| 251 | 20240530 | 142300 | 2544830050 | 26550 | 26600 | 26600 | 26550 | 245 |
| 252 | 20240530 | 142200 | 2538317900 | 26600 | 26550 | 26600 | 26550 | 251 |
| 253 | 20240530 | 142100 | 2531652450 | 26550 | 26550 | 26600 | 26550 | 176 |
| 254 | 20240530 | 142000 | 2526975200 | 26600 | 26600 | 26600 | 26550 | 129 |
| 255 | 20240530 | 141900 | 2523546300 | 26550 | 26600 | 26600 | 26550 | 130 |
| 256 | 20240530 | 141800 | 2520093450 | 26550 | 26500 | 26550 | 26500 | 370 |
| 257 | 20240530 | 141700 | 2510270050 | 26500 | 26500 | 26500 | 26500 | 3 |
| 258 | 20240530 | 141600 | 2510190550 | 26550 | 26500 | 26550 | 26500 | 53 |
| 259 | 20240530 | 141500 | 2508783750 | 26500 | 26500 | 26500 | 26500 | 3 |
| 260 | 20240530 | 141400 | 2508704250 | 26550 | 26500 | 26550 | 26500 | 66 |
| 261 | 20240530 | 141300 | 2506952100 | 26500 | 26550 | 26550 | 26500 | 5 |
| 262 | 20240530 | 141200 | 2506819400 | 26550 | 26500 | 26550 | 26500 | 69 |
| 263 | 20240530 | 141100 | 2504987750 | 26500 | 26550 | 26550 | 26500 | 457 |
| 264 | 20240530 | 141000 | 2492855400 | 26550 | 26550 | 26550 | 26500 | 60 |
| 265 | 20240530 | 140900 | 2491265100 | 26550 | 26550 | 26550 | 26500 | 71 |
| 266 | 20240530 | 140800 | 2489380300 | 26500 | 26500 | 26550 | 26500 | 110 |
| 267 | 20240530 | 140700 | 2486459950 | 26550 | 26550 | 26550 | 26550 | 617 |
| 268 | 20240530 | 140600 | 2470078600 | 26550 | 26500 | 26550 | 26500 | 242 |
| 269 | 20240530 | 140500 | 2463653600 | 26550 | 26500 | 26550 | 26500 | 387 |
| 270 | 20240530 | 140400 | 2453395250 | 26550 | 26550 | 26550 | 26500 | 112 |
| 271 | 20240530 | 140300 | 2450421850 | 26500 | 26550 | 26550 | 26500 | 41 |
| 272 | 20240530 | 140200 | 2449334250 | 26500 | 26550 | 26550 | 26500 | 47 |
| 273 | 20240530 | 140100 | 2448086500 | 26500 | 26550 | 26550 | 26500 | 110 |
| 274 | 20240530 | 140000 | 2445168950 | 26550 | 26600 | 26600 | 26550 | 303 |
| 275 | 20240530 | 135900 | 2437121800 | 26550 | 26550 | 26600 | 26550 | 411 |
| 276 | 20240530 | 135800 | 2426208900 | 26550 | 26550 | 26600 | 26550 | 248 |
| 277 | 20240530 | 135700 | 2419622600 | 26550 | 26550 | 26600 | 26550 | 8 |
| 278 | 20240530 | 135600 | 2419410000 | 26500 | 26550 | 26550 | 26500 | 840 |
| 279 | 20240530 | 135500 | 2397117600 | 26500 | 26550 | 26550 | 26500 | 114 |
| 280 | 20240530 | 135400 | 2394091050 | 26550 | 26500 | 26550 | 26500 | 89 |
| 281 | 20240530 | 135300 | 2391730950 | 26500 | 26550 | 26550 | 26500 | 211 |
| 282 | 20240530 | 135200 | 2386128950 | 26500 | 26500 | 26550 | 26500 | 919 |
| 283 | 20240530 | 135100 | 2361737100 | 26500 | 26500 | 26550 | 26500 | 58 |
| 284 | 20240530 | 135000 | 2360197350 | 26500 | 26500 | 26500 | 26500 | 453 |
| 285 | 20240530 | 134900 | 2348192850 | 26500 | 26500 | 26550 | 26500 | 134 |
| 286 | 20240530 | 134800 | 2344640000 | 26500 | 26500 | 26550 | 26500 | 141 |
| 287 | 20240530 | 134700 | 2340903100 | 26550 | 26550 | 26550 | 26500 | 147 |
| 288 | 20240530 | 134600 | 2337005250 | 26500 | 26550 | 26550 | 26500 | 819 |
| 289 | 20240530 | 134500 | 2315299700 | 26550 | 26500 | 26550 | 26500 | 31 |
| 290 | 20240530 | 134400 | 2314477950 | 26550 | 26500 | 26550 | 26500 | 106 |
| 291 | 20240530 | 134300 | 2311663750 | 26500 | 26550 | 26550 | 26500 | 199 |
| 292 | 20240530 | 134200 | 2306389800 | 26550 | 26550 | 26550 | 26550 | 51 |
| 293 | 20240530 | 134100 | 2305035750 | 26500 | 26500 | 26500 | 26500 | 1 |
| 294 | 20240530 | 134000 | 2305009250 | 26550 | 26500 | 26550 | 26450 | 176 |
| 295 | 20240530 | 133900 | 2300343350 | 26500 | 26450 | 26500 | 26450 | 834 |
| 296 | 20240530 | 133800 | 2278244850 | 26450 | 26550 | 26550 | 26450 | 1018 |
| 297 | 20240530 | 133700 | 2251258100 | 26550 | 26500 | 26550 | 26500 | 412 |
| 298 | 20240530 | 133600 | 2240333400 | 26550 | 26550 | 26550 | 26500 | 1248 |
| 299 | 20240530 | 133500 | 2207201300 | 26500 | 26550 | 26550 | 26500 | 82 |
| 300 | 20240530 | 133400 | 2205024450 | 26500 | 26600 | 26600 | 26500 | 1368 |
| 301 | 20240530 | 133300 | 2168707800 | 26600 | 26550 | 26600 | 26550 | 68 |
| 302 | 20240530 | 133200 | 2166899050 | 26550 | 26600 | 26600 | 26550 | 37 |
| 303 | 20240530 | 133100 | 2165916550 | 26600 | 26600 | 26600 | 26600 | 56 |
| 304 | 20240530 | 133000 | 2164426950 | 26550 | 26500 | 26550 | 26500 | 234 |
| 305 | 20240530 | 132900 | 2158214300 | 26550 | 26550 | 26550 | 26500 | 87 |
| 306 | 20240530 | 132800 | 2155904500 | 26550 | 26550 | 26550 | 26550 | 66 |
| 307 | 20240530 | 132700 | 2154152200 | 26500 | 26500 | 26550 | 26500 | 95 |
| 308 | 20240530 | 132600 | 2151630250 | 26500 | 26550 | 26550 | 26500 | 172 |
| 309 | 20240530 | 132500 | 2147068700 | 26500 | 26500 | 26500 | 26500 | 2 |
| 310 | 20240530 | 132400 | 2147015700 | 26550 | 26550 | 26550 | 26550 | 46 |
| 311 | 20240530 | 132300 | 2145794400 | 26550 | 26550 | 26550 | 26500 | 313 |
| 312 | 20240530 | 132200 | 2137490250 | 26500 | 26550 | 26550 | 26500 | 356 |
| 313 | 20240530 | 132100 | 2128041050 | 26550 | 26550 | 26550 | 26550 | 56 |
| 314 | 20240530 | 132000 | 2126554250 | 26550 | 26550 | 26550 | 26500 | 10 |
| 315 | 20240530 | 131900 | 2126288850 | 26550 | 26500 | 26550 | 26500 | 63 |
| 316 | 20240530 | 131800 | 2124616300 | 26500 | 26550 | 26550 | 26500 | 172 |
| 317 | 20240530 | 131700 | 2120058150 | 26500 | 26550 | 26550 | 26500 | 43 |
| 318 | 20240530 | 131600 | 2118916550 | 26500 | 26550 | 26550 | 26500 | 51 |
| 319 | 20240530 | 131500 | 2117565000 | 26550 | 26550 | 26550 | 26550 | 71 |
| 320 | 20240530 | 131400 | 2115679950 | 26550 | 26550 | 26550 | 26500 | 149 |
| 321 | 20240530 | 131300 | 2111726600 | 26500 | 26500 | 26500 | 26500 | 50 |
| 322 | 20240530 | 131200 | 2110401600 | 26500 | 26550 | 26550 | 26500 | 185 |
| 323 | 20240530 | 131100 | 2105495750 | 26550 | 26500 | 26550 | 26500 | 54 |
| 324 | 20240530 | 131000 | 2104064450 | 26550 | 26500 | 26550 | 26500 | 217 |
| 325 | 20240530 | 130900 | 2098310900 | 26500 | 26550 | 26550 | 26500 | 282 |
| 326 | 20240530 | 130800 | 2090836950 | 26550 | 26500 | 26550 | 26500 | 137 |
| 327 | 20240530 | 130700 | 2087204500 | 26500 | 26550 | 26550 | 26500 | 60 |
| 328 | 20240530 | 130600 | 2085613950 | 26550 | 26600 | 26600 | 26500 | 1215 |
| 329 | 20240530 | 130500 | 2053355150 | 26550 | 26600 | 26600 | 26550 | 113 |
| 330 | 20240530 | 130400 | 2050353100 | 26600 | 26600 | 26600 | 26600 | 4 |
| 331 | 20240530 | 130300 | 2050246700 | 26550 | 26600 | 26600 | 26550 | 42 |
| 332 | 20240530 | 130200 | 2049129550 | 26600 | 26550 | 26600 | 26550 | 18 |
| 333 | 20240530 | 130100 | 2048650800 | 26600 | 26600 | 26600 | 26550 | 90 |
| 334 | 20240530 | 130000 | 2046256850 | 26600 | 26600 | 26600 | 26600 | 5 |
| 335 | 20240530 | 125900 | 2046123850 | 26600 | 26600 | 26600 | 26600 | 40 |
| 336 | 20240530 | 125800 | 2045059850 | 26600 | 26600 | 26600 | 26550 | 110 |
| 337 | 20240530 | 125700 | 2042136250 | 26600 | 26550 | 26600 | 26550 | 63 |
| 338 | 20240530 | 125600 | 2040462950 | 26550 | 26600 | 26600 | 26550 | 637 |
| 339 | 20240530 | 125500 | 2023547150 | 26600 | 26550 | 26600 | 26550 | 23 |
| 340 | 20240530 | 125400 | 2022936250 | 26600 | 26600 | 26600 | 26600 | 59 |
| 341 | 20240530 | 125300 | 2021366850 | 26550 | 26600 | 26600 | 26550 | 11 |
| 342 | 20240530 | 125200 | 2021074300 | 26600 | 26600 | 26600 | 26600 | 81 |
| 343 | 20240530 | 125100 | 2018919700 | 26550 | 26550 | 26550 | 26550 | 51 |
| 344 | 20240530 | 125000 | 2017565650 | 26600 | 26600 | 26600 | 26550 | 91 |
| 345 | 20240530 | 124900 | 2015146850 | 26600 | 26600 | 26600 | 26550 | 360 |
| 346 | 20240530 | 124800 | 2005586550 | 26600 | 26600 | 26600 | 26550 | 87 |
| 347 | 20240530 | 124700 | 2003274650 | 26600 | 26600 | 26600 | 26600 | 41 |
| 348 | 20240530 | 124600 | 2002184050 | 26600 | 26600 | 26600 | 26600 | 102 |
| 349 | 20240530 | 124500 | 1999470850 | 26600 | 26550 | 26600 | 26550 | 96 |
| 350 | 20240530 | 124400 | 1996919850 | 26600 | 26600 | 26600 | 26600 | 3 |
| 351 | 20240530 | 124300 | 1996840050 | 26600 | 26550 | 26600 | 26550 | 52 |
| 352 | 20240530 | 124200 | 1995456900 | 26550 | 26600 | 26600 | 26550 | 102 |
| 353 | 20240530 | 124100 | 1992746200 | 26600 | 26600 | 26600 | 26600 | 4 |
| 354 | 20240530 | 124000 | 1992639800 | 26600 | 26550 | 26600 | 26550 | 90 |
| 355 | 20240530 | 123900 | 1990248150 | 26550 | 26600 | 26600 | 26550 | 13 |
| 356 | 20240530 | 123800 | 1989902600 | 26600 | 26600 | 26600 | 26550 | 92 |
| 357 | 20240530 | 123700 | 1987457750 | 26600 | 26600 | 26600 | 26550 | 676 |
| 358 | 20240530 | 123600 | 1969506500 | 26600 | 26550 | 26600 | 26550 | 64 |
| 359 | 20240530 | 123500 | 1967804400 | 26600 | 26600 | 26600 | 26600 | 39 |
| 360 | 20240530 | 123400 | 1966767000 | 26600 | 26550 | 26600 | 26550 | 47 |
| 361 | 20240530 | 123300 | 1965516850 | 26600 | 26600 | 26600 | 26600 | 87 |
| 362 | 20240530 | 123200 | 1963202650 | 26550 | 26550 | 26600 | 26550 | 239 |
| 363 | 20240530 | 123100 | 1956855450 | 26550 | 26600 | 26600 | 26550 | 97 |
| 364 | 20240530 | 123000 | 1954277750 | 26550 | 26600 | 26600 | 26550 | 4 |
| 365 | 20240530 | 122900 | 1954171400 | 26600 | 26600 | 26600 | 26550 | 167 |
| 366 | 20240530 | 122800 | 1949729250 | 26550 | 26600 | 26600 | 26550 | 654 |
| 367 | 20240530 | 122700 | 1932332900 | 26600 | 26600 | 26600 | 26600 | 1268 |
| 368 | 20240530 | 122600 | 1898604100 | 26600 | 26600 | 26600 | 26550 | 141 |
| 369 | 20240530 | 122500 | 1894855950 | 26600 | 26550 | 26600 | 26550 | 26 |
| 370 | 20240530 | 122400 | 1894164450 | 26600 | 26600 | 26600 | 26550 | 41 |
| 371 | 20240530 | 122300 | 1893073900 | 26600 | 26550 | 26600 | 26550 | 7 |
| 372 | 20240530 | 122200 | 1892887800 | 26550 | 26550 | 26600 | 26550 | 146 |
| 373 | 20240530 | 122100 | 1889009600 | 26600 | 26600 | 26600 | 26600 | 33 |
| 374 | 20240530 | 122000 | 1888131800 | 26600 | 26550 | 26600 | 26550 | 112 |
| 375 | 20240530 | 121900 | 1885155050 | 26600 | 26600 | 26600 | 26600 | 3 |
| 376 | 20240530 | 121800 | 1885075250 | 26600 | 26550 | 26600 | 26550 | 89 |
| 377 | 20240530 | 121700 | 1882710150 | 26600 | 26600 | 26600 | 26600 | 96 |
| 378 | 20240530 | 121600 | 1880156550 | 26550 | 26600 | 26600 | 26550 | 57 |
| 379 | 20240530 | 121500 | 1878642600 | 26550 | 26600 | 26600 | 26550 | 51 |
| 380 | 20240530 | 121400 | 1877286350 | 26550 | 26550 | 26550 | 26550 | 74 |
| 381 | 20240530 | 121300 | 1875321650 | 26550 | 26600 | 26600 | 26550 | 106 |
| 382 | 20240530 | 121200 | 1872504450 | 26600 | 26600 | 26600 | 26550 | 9 |
| 383 | 20240530 | 121100 | 1872265150 | 26550 | 26600 | 26600 | 26550 | 96 |
| 384 | 20240530 | 121000 | 1869713950 | 26550 | 26600 | 26600 | 26550 | 51 |
| 385 | 20240530 | 120900 | 1868359750 | 26600 | 26600 | 26600 | 26550 | 102 |
| 386 | 20240530 | 120800 | 1865648850 | 26550 | 26600 | 26600 | 26550 | 39 |
| 387 | 20240530 | 120700 | 1864611500 | 26600 | 26600 | 26600 | 26550 | 81 |
| 388 | 20240530 | 120600 | 1862459550 | 26550 | 26550 | 26600 | 26550 | 199 |
| 389 | 20240530 | 120500 | 1857172050 | 26550 | 26600 | 26600 | 26550 | 4 |
| 390 | 20240530 | 120400 | 1857065700 | 26600 | 26600 | 26600 | 26550 | 106 |
| 391 | 20240530 | 120300 | 1854248500 | 26550 | 26550 | 26550 | 26550 | 47 |
| 392 | 20240530 | 120200 | 1853000650 | 26600 | 26600 | 26600 | 26550 | 63 |
| 393 | 20240530 | 120100 | 1851325600 | 26550 | 26600 | 26600 | 26550 | 94 |
| 394 | 20240530 | 120000 | 1848827650 | 26600 | 26550 | 26600 | 26550 | 26 |
| 395 | 20240530 | 115900 | 1848136100 | 26600 | 26600 | 26600 | 26550 | 42 |
| 396 | 20240530 | 115800 | 1847018950 | 26550 | 26550 | 26600 | 26550 | 163 |
| 397 | 20240530 | 115700 | 1842691100 | 26500 | 26500 | 26550 | 26500 | 109 |
| 398 | 20240530 | 115600 | 1839800700 | 26500 | 26600 | 26600 | 26500 | 501 |
| 399 | 20240530 | 115500 | 1826479550 | 26600 | 26550 | 26600 | 26550 | 106 |
| 400 | 20240530 | 115400 | 1823663150 | 26550 | 26550 | 26550 | 26550 | 10 |
| 401 | 20240530 | 115300 | 1823397650 | 26600 | 26550 | 26600 | 26550 | 51 |
| 402 | 20240530 | 115200 | 1822041100 | 26600 | 26600 | 26600 | 26550 | 58 |
| 403 | 20240530 | 115100 | 1820498350 | 26600 | 26550 | 26600 | 26550 | 23 |
| 404 | 20240530 | 115000 | 1819886850 | 26550 | 26550 | 26550 | 26550 | 119 |
| 405 | 20240530 | 114900 | 1816727400 | 26500 | 26550 | 26550 | 26500 | 64 |
| 406 | 20240530 | 114800 | 1815030900 | 26550 | 26600 | 26600 | 26550 | 60 |
| 407 | 20240530 | 114700 | 1813435300 | 26550 | 26500 | 26600 | 26500 | 1215 |
| 408 | 20240530 | 114600 | 1781177000 | 26500 | 26600 | 26650 | 26500 | 1448 |
| 409 | 20240530 | 114500 | 1742712300 | 26600 | 26650 | 26650 | 26600 | 46 |
| 410 | 20240530 | 114400 | 1741486650 | 26600 | 26600 | 26650 | 26600 | 60 |
| 411 | 20240530 | 114300 | 1739889950 | 26600 | 26600 | 26600 | 26550 | 315 |
| 412 | 20240530 | 114200 | 1731511300 | 26600 | 26550 | 26600 | 26550 | 145 |
| 413 | 20240530 | 114100 | 1727659550 | 26550 | 26600 | 26600 | 26550 | 1881 |
| 414 | 20240530 | 114000 | 1677626100 | 26600 | 26650 | 26650 | 26600 | 2 |
| 415 | 20240530 | 113900 | 1677572850 | 26650 | 26650 | 26650 | 26600 | 309 |
| 416 | 20240530 | 113800 | 1669350800 | 26650 | 26650 | 26650 | 26650 | 5 |
| 417 | 20240530 | 113700 | 1669217550 | 26600 | 26650 | 26650 | 26600 | 91 |
| 418 | 20240530 | 113600 | 1666794900 | 26650 | 26650 | 26650 | 26650 | 42 |
| 419 | 20240530 | 113500 | 1665675600 | 26650 | 26650 | 26650 | 26600 | 102 |
| 420 | 20240530 | 113400 | 1662959800 | 26600 | 26650 | 26650 | 26600 | 90 |
| 421 | 20240530 | 113300 | 1660563800 | 26600 | 26650 | 26650 | 26600 | 60 |
| 422 | 20240530 | 113200 | 1658967550 | 26650 | 26600 | 26650 | 26600 | 88 |
| 423 | 20240530 | 113100 | 1656624750 | 26600 | 26600 | 26650 | 26600 | 53 |
| 424 | 20240530 | 113000 | 1655214750 | 26650 | 26600 | 26650 | 26600 | 100 |
| 425 | 20240530 | 112900 | 1652552250 | 26600 | 26600 | 26600 | 26600 | 2 |
| 426 | 20240530 | 112800 | 1652499050 | 26650 | 26650 | 26650 | 26600 | 194 |
| 427 | 20240530 | 112700 | 1647335600 | 26650 | 26600 | 26650 | 26600 | 91 |
| 428 | 20240530 | 112600 | 1644912900 | 26600 | 26650 | 26650 | 26600 | 49 |
| 429 | 20240530 | 112500 | 1643607700 | 26650 | 26650 | 26650 | 26600 | 74 |
| 430 | 20240530 | 112400 | 1641635650 | 26600 | 26600 | 26650 | 26600 | 76 |
| 431 | 20240530 | 112300 | 1639613850 | 26600 | 26650 | 26650 | 26600 | 95 |
| 432 | 20240530 | 112200 | 1637084850 | 26600 | 26600 | 26600 | 26600 | 2 |
| 433 | 20240530 | 112100 | 1637031650 | 26650 | 26600 | 26650 | 26600 | 91 |
| 434 | 20240530 | 112000 | 1634606600 | 26650 | 26700 | 26700 | 26650 | 40 |
| 435 | 20240530 | 111900 | 1633538750 | 26650 | 26700 | 26700 | 26650 | 704 |
| 436 | 20240530 | 111800 | 1614773750 | 26650 | 26650 | 26650 | 26650 | 575 |
| 437 | 20240530 | 111700 | 1599450000 | 26600 | 26650 | 26650 | 26600 | 98 |
| 438 | 20240530 | 111600 | 1596842300 | 26650 | 26650 | 26650 | 26600 | 340 |
| 439 | 20240530 | 111500 | 1587793650 | 26600 | 26600 | 26600 | 26600 | 47 |
| 440 | 20240530 | 111400 | 1586543450 | 26600 | 26600 | 26650 | 26600 | 184 |
| 441 | 20240530 | 111300 | 1581647150 | 26600 | 26600 | 26600 | 26600 | 55 |
| 442 | 20240530 | 111200 | 1580184150 | 26650 | 26600 | 26650 | 26600 | 74 |
| 443 | 20240530 | 111100 | 1578213900 | 26600 | 26650 | 26650 | 26600 | 133 |
| 444 | 20240530 | 111000 | 1574674200 | 26600 | 26600 | 26650 | 26600 | 91 |
| 445 | 20240530 | 110900 | 1572253550 | 26600 | 26600 | 26650 | 26600 | 88 |
| 446 | 20240530 | 110800 | 1569910900 | 26650 | 26600 | 26650 | 26600 | 646 |
| 447 | 20240530 | 110700 | 1552725000 | 26650 | 26650 | 26650 | 26650 | 140 |
| 448 | 20240530 | 110600 | 1548994000 | 26650 | 26650 | 26650 | 26600 | 548 |
| 449 | 20240530 | 110500 | 1534389850 | 26650 | 26600 | 26650 | 26600 | 130 |
| 450 | 20240530 | 110400 | 1530927750 | 26600 | 26650 | 26650 | 26600 | 1042 |
| 451 | 20240530 | 110300 | 1503158650 | 26600 | 26600 | 26650 | 26600 | 59 |
| 452 | 20240530 | 110200 | 1501589100 | 26650 | 26650 | 26650 | 26600 | 65 |
| 453 | 20240530 | 110100 | 1499857350 | 26600 | 26600 | 26600 | 26600 | 48 |
| 454 | 20240530 | 110000 | 1498580550 | 26600 | 26650 | 26650 | 26600 | 50 |
| 455 | 20240530 | 105900 | 1497248550 | 26600 | 26600 | 26600 | 26600 | 148 |
| 456 | 20240530 | 105800 | 1493311750 | 26600 | 26600 | 26650 | 26600 | 222 |
| 457 | 20240530 | 105700 | 1487404700 | 26600 | 26600 | 26600 | 26600 | 50 |
| 458 | 20240530 | 105600 | 1486074700 | 26600 | 26650 | 26650 | 26600 | 87 |
| 459 | 20240530 | 105500 | 1483758550 | 26600 | 26600 | 26650 | 26600 | 39 |
| 460 | 20240530 | 105400 | 1482719300 | 26600 | 26550 | 26600 | 26550 | 205 |
| 461 | 20240530 | 105300 | 1477267350 | 26550 | 26650 | 26650 | 26550 | 131 |
| 462 | 20240530 | 105200 | 1473783250 | 26600 | 26600 | 26600 | 26600 | 36 |
| 463 | 20240530 | 105100 | 1472825650 | 26600 | 26650 | 26650 | 26600 | 54 |
| 464 | 20240530 | 105000 | 1471386850 | 26600 | 26600 | 26600 | 26600 | 187 |
| 465 | 20240530 | 104900 | 1466412650 | 26600 | 26600 | 26600 | 26600 | 88 |
| 466 | 20240530 | 104800 | 1464071850 | 26550 | 26550 | 26550 | 26550 | 37 |
| 467 | 20240530 | 104700 | 1463089500 | 26600 | 26550 | 26600 | 26550 | 198 |
| 468 | 20240530 | 104600 | 1457830300 | 26550 | 26600 | 26600 | 26550 | 203 |
| 469 | 20240530 | 104500 | 1452437900 | 26550 | 26600 | 26600 | 26550 | 557 |
| 470 | 20240530 | 104400 | 1437646700 | 26600 | 26600 | 26600 | 26600 | 66 |
| 471 | 20240530 | 104300 | 1435891100 | 26550 | 26600 | 26600 | 26550 | 59 |
| 472 | 20240530 | 104200 | 1434322100 | 26600 | 26600 | 26600 | 26550 | 71 |
| 473 | 20240530 | 104100 | 1432433550 | 26550 | 26600 | 26600 | 26550 | 68 |
| 474 | 20240530 | 104000 | 1430624800 | 26650 | 26550 | 26650 | 26550 | 51 |
| 475 | 20240530 | 103900 | 1429267050 | 26550 | 26650 | 26650 | 26550 | 1868 |
| 476 | 20240530 | 103800 | 1379643300 | 26600 | 26600 | 26600 | 26600 | 149 |
| 477 | 20240530 | 103700 | 1375679900 | 26600 | 26650 | 26650 | 26600 | 158 |
| 478 | 20240530 | 103600 | 1371474250 | 26600 | 26600 | 26600 | 26600 | 246 |
| 479 | 20240530 | 103500 | 1364930650 | 26600 | 26600 | 26650 | 26600 | 261 |
| 480 | 20240530 | 103400 | 1357980150 | 26600 | 26600 | 26600 | 26600 | 107 |
| 481 | 20240530 | 103300 | 1355133950 | 26650 | 26600 | 26650 | 26550 | 1452 |
| 482 | 20240530 | 103200 | 1316509250 | 26550 | 26600 | 26600 | 26550 | 49 |
| 483 | 20240530 | 103100 | 1315208250 | 26600 | 26550 | 26600 | 26550 | 86 |
| 484 | 20240530 | 103000 | 1312923050 | 26550 | 26550 | 26600 | 26500 | 157 |
| 485 | 20240530 | 102900 | 1308752900 | 26550 | 26550 | 26550 | 26550 | 1521 |
| 486 | 20240530 | 102800 | 1268370350 | 26500 | 26550 | 26550 | 26500 | 143 |
| 487 | 20240530 | 102700 | 1264576150 | 26550 | 26500 | 26550 | 26500 | 111 |
| 488 | 20240530 | 102600 | 1261634600 | 26500 | 26500 | 26550 | 26500 | 1050 |
| 489 | 20240530 | 102500 | 1233807750 | 26500 | 26500 | 26500 | 26500 | 16 |
| 490 | 20240530 | 102400 | 1233383750 | 26500 | 26550 | 26550 | 26500 | 147 |
| 491 | 20240530 | 102300 | 1229485750 | 26500 | 26550 | 26550 | 26500 | 199 |
| 492 | 20240530 | 102200 | 1224209650 | 26550 | 26550 | 26550 | 26550 | 212 |
| 493 | 20240530 | 102100 | 1218581050 | 26550 | 26450 | 26550 | 26450 | 1000 |
| 494 | 20240530 | 102000 | 1192040200 | 26450 | 26450 | 26450 | 26450 | 61 |
| 495 | 20240530 | 101900 | 1190426750 | 26450 | 26500 | 26500 | 26450 | 125 |
| 496 | 20240530 | 101800 | 1187116700 | 26500 | 26500 | 26500 | 26500 | 164 |
| 497 | 20240530 | 101700 | 1182770700 | 26500 | 26500 | 26550 | 26500 | 584 |
| 498 | 20240530 | 101600 | 1167292800 | 26500 | 26500 | 26500 | 26500 | 120 |
| 499 | 20240530 | 101500 | 1164112800 | 26500 | 26500 | 26550 | 26500 | 161 |
| 500 | 20240530 | 101400 | 1159843950 | 26500 | 26550 | 26550 | 26500 | 139 |
| 501 | 20240530 | 101300 | 1156156000 | 26500 | 26500 | 26500 | 26500 | 97 |
| 502 | 20240530 | 101200 | 1153585500 | 26500 | 26550 | 26550 | 26500 | 132 |
| 503 | 20240530 | 101100 | 1150085650 | 26500 | 26500 | 26500 | 26500 | 99 |
| 504 | 20240530 | 101000 | 1147462150 | 26550 | 26500 | 26550 | 26500 | 138 |
| 505 | 20240530 | 100900 | 1143803150 | 26450 | 26550 | 26550 | 26450 | 54 |
| 506 | 20240530 | 100800 | 1142374350 | 26500 | 26500 | 26550 | 26500 | 133 |
| 507 | 20240530 | 100700 | 1138848000 | 26500 | 26500 | 26500 | 26500 | 258 |
| 508 | 20240530 | 100600 | 1132011000 | 26550 | 26500 | 26550 | 26500 | 650 |
| 509 | 20240530 | 100500 | 1114784100 | 26500 | 26500 | 26500 | 26500 | 39 |
| 510 | 20240530 | 100400 | 1113750600 | 26500 | 26500 | 26500 | 26500 | 1200 |
| 511 | 20240530 | 100300 | 1081950600 | 26450 | 26500 | 26500 | 26400 | 2139 |
| 512 | 20240530 | 100200 | 1025374350 | 26450 | 26500 | 26500 | 26450 | 497 |
| 513 | 20240530 | 100100 | 1012228650 | 26450 | 26450 | 26500 | 26450 | 297 |
| 514 | 20240530 | 100000 | 1004371150 | 26450 | 26500 | 26500 | 26450 | 69 |
| 515 | 20240530 | 095900 | 1002545000 | 26500 | 26500 | 26500 | 26450 | 129 |
| 516 | 20240530 | 095800 | 999130150 | 26500 | 26500 | 26500 | 26450 | 237 |
| 517 | 20240530 | 095700 | 992859550 | 26500 | 26500 | 26500 | 26500 | 78 |
| 518 | 20240530 | 095600 | 990792550 | 26450 | 26500 | 26500 | 26450 | 88 |
| 519 | 20240530 | 095500 | 988463050 | 26450 | 26500 | 26500 | 26450 | 257 |
| 520 | 20240530 | 095400 | 981664400 | 26500 | 26450 | 26500 | 26450 | 387 |
| 521 | 20240530 | 095300 | 971426400 | 26450 | 26450 | 26450 | 26450 | 2386 |
| 522 | 20240530 | 095200 | 908316700 | 26450 | 26500 | 26500 | 26450 | 117 |
| 523 | 20240530 | 095100 | 905220150 | 26500 | 26500 | 26500 | 26500 | 1 |
| 524 | 20240530 | 095000 | 905193650 | 26500 | 26500 | 26500 | 26500 | 58 |
| 525 | 20240530 | 094900 | 903656650 | 26500 | 26550 | 26550 | 26500 | 357 |
| 526 | 20240530 | 094800 | 894194250 | 26500 | 26500 | 26500 | 26500 | 558 |
| 527 | 20240530 | 094700 | 879407250 | 26550 | 26500 | 26550 | 26450 | 3074 |
| 528 | 20240530 | 094600 | 798074300 | 26500 | 26500 | 26500 | 26450 | 156 |
| 529 | 20240530 | 094500 | 793943300 | 26450 | 26500 | 26500 | 26450 | 166 |
| 530 | 20240530 | 094400 | 789549100 | 26450 | 26500 | 26500 | 26450 | 170 |
| 531 | 20240530 | 094300 | 785052500 | 26500 | 26450 | 26500 | 26450 | 181 |
| 532 | 20240530 | 094200 | 780263150 | 26450 | 26450 | 26500 | 26450 | 133 |
| 533 | 20240530 | 094100 | 776743400 | 26450 | 26450 | 26450 | 26450 | 96 |
| 534 | 20240530 | 094000 | 774204200 | 26450 | 26450 | 26500 | 26450 | 310 |
| 535 | 20240530 | 093900 | 766002750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 536 | 20240530 | 093800 | 766002750 | 26500 | 26500 | 26500 | 26400 | 6763 |
| 537 | 20240530 | 093700 | 587015850 | 26500 | 26550 | 26550 | 26500 | 63 |
| 538 | 20240530 | 093600 | 585346300 | 26550 | 26500 | 26550 | 26500 | 439 |
| 539 | 20240530 | 093500 | 573710850 | 26500 | 26500 | 26550 | 26500 | 337 |
| 540 | 20240530 | 093400 | 564778400 | 26500 | 26500 | 26550 | 26500 | 411 |
| 541 | 20240530 | 093300 | 553882650 | 26500 | 26550 | 26550 | 26500 | 1382 |
| 542 | 20240530 | 093200 | 517257800 | 26500 | 26550 | 26550 | 26500 | 92 |
| 543 | 20240530 | 093100 | 514819700 | 26550 | 26500 | 26550 | 26500 | 138 |
| 544 | 20240530 | 093000 | 511160650 | 26500 | 26550 | 26550 | 26500 | 161 |
| 545 | 20240530 | 092900 | 506889150 | 26550 | 26500 | 26550 | 26500 | 60 |
| 546 | 20240530 | 092800 | 505297250 | 26550 | 26550 | 26550 | 26550 | 4 |
| 547 | 20240530 | 092700 | 505191050 | 26500 | 26550 | 26550 | 26500 | 78 |
| 548 | 20240530 | 092600 | 503122100 | 26550 | 26550 | 26550 | 26550 | 63 |
| 549 | 20240530 | 092500 | 501449450 | 26550 | 26550 | 26550 | 26500 | 162 |
| 550 | 20240530 | 092400 | 497154450 | 26500 | 26550 | 26550 | 26500 | 262 |
| 551 | 20240530 | 092300 | 490203650 | 26500 | 26550 | 26550 | 26500 | 52 |
| 552 | 20240530 | 092200 | 488825550 | 26550 | 26550 | 26550 | 26550 | 38 |
| 553 | 20240530 | 092100 | 487816650 | 26550 | 26550 | 26550 | 26550 | 2 |
| 554 | 20240530 | 092000 | 487763550 | 26550 | 26500 | 26550 | 26500 | 136 |
| 555 | 20240530 | 091900 | 484157650 | 26550 | 26550 | 26550 | 26500 | 1967 |
| 556 | 20240530 | 091800 | 431999500 | 26600 | 26550 | 26600 | 26550 | 136 |
| 557 | 20240530 | 091700 | 428386550 | 26550 | 26550 | 26550 | 26500 | 522 |
| 558 | 20240530 | 091600 | 414529800 | 26500 | 26500 | 26550 | 26500 | 973 |
| 559 | 20240530 | 091500 | 388735300 | 26550 | 26550 | 26550 | 26500 | 401 |
| 560 | 20240530 | 091400 | 378106750 | 26550 | 26500 | 26550 | 26500 | 113 |
| 561 | 20240530 | 091300 | 375106650 | 26500 | 26550 | 26550 | 26500 | 122 |
| 562 | 20240530 | 091200 | 371873350 | 26500 | 26550 | 26550 | 26500 | 342 |
| 563 | 20240530 | 091100 | 362802800 | 26550 | 26550 | 26550 | 26550 | 290 |
| 564 | 20240530 | 091000 | 355103300 | 26550 | 26600 | 26600 | 26550 | 920 |
| 565 | 20240530 | 090900 | 330676250 | 26550 | 26600 | 26600 | 26500 | 2492 |
| 566 | 20240530 | 090800 | 264519900 | 26600 | 26600 | 26600 | 26550 | 123 |
| 567 | 20240530 | 090700 | 261249100 | 26600 | 26550 | 26600 | 26500 | 993 |
| 568 | 20240530 | 090600 | 234877550 | 26500 | 26550 | 26550 | 26500 | 135 |
| 569 | 20240530 | 090500 | 231297550 | 26550 | 26550 | 26550 | 26500 | 4909 |
| 570 | 20240530 | 090400 | 101079250 | 26550 | 26600 | 26650 | 26550 | 458 |
| 571 | 20240530 | 090300 | 88897400 | 26550 | 26550 | 26550 | 26500 | 434 |
| 572 | 20240530 | 090200 | 77376700 | 26500 | 26550 | 26550 | 26500 | 592 |
| 573 | 20240530 | 090100 | 61674850 | 26500 | 26500 | 26600 | 26500 | 377 |
| 574 | 20240530 | 090000 | 51672600 | 26500 | 26450 | 26650 | 26450 | 1906 |