31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 183800 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 3842 |
| 3 | 20240529 | 183700 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 4 | 20240529 | 183600 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 5 | 20240529 | 183500 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 6 | 20240529 | 183400 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 7 | 20240529 | 183300 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 8 | 20240529 | 183200 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 9 | 20240529 | 183100 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 10 | 20240529 | 183000 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 11 | 20240529 | 182900 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 12 | 20240529 | 182800 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 13 | 20240529 | 182700 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 14 | 20240529 | 182600 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 15 | 20240529 | 182500 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 16 | 20240529 | 182400 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 17 | 20240529 | 182300 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 18 | 20240529 | 182200 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 19 | 20240529 | 182100 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 20 | 20240529 | 182000 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 21 | 20240529 | 181900 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 22 | 20240529 | 181800 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 23 | 20240529 | 181700 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 24 | 20240529 | 181600 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 25 | 20240529 | 181500 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 26 | 20240529 | 181400 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 27 | 20240529 | 181300 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 28 | 20240529 | 181200 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 29 | 20240529 | 181100 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 30 | 20240529 | 181000 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 31 | 20240529 | 180900 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 32 | 20240529 | 180800 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 3842 |
| 33 | 20240529 | 180700 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 34 | 20240529 | 180600 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 35 | 20240529 | 180500 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 36 | 20240529 | 180400 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 37 | 20240529 | 180300 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 38 | 20240529 | 180200 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 39 | 20240529 | 180100 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 40 | 20240529 | 180000 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 41 | 20240529 | 175900 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 42 | 20240529 | 175800 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 43 | 20240529 | 175700 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 44 | 20240529 | 175600 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 45 | 20240529 | 175500 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 46 | 20240529 | 175400 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 47 | 20240529 | 175300 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 48 | 20240529 | 175200 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 49 | 20240529 | 175100 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 50 | 20240529 | 175000 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 51 | 20240529 | 174900 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 52 | 20240529 | 174800 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 53 | 20240529 | 174700 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 54 | 20240529 | 174600 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 55 | 20240529 | 174500 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 56 | 20240529 | 174400 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 57 | 20240529 | 174300 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 58 | 20240529 | 174200 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 59 | 20240529 | 174100 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 60 | 20240529 | 174000 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 61 | 20240529 | 173900 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 62 | 20240529 | 173800 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 3842 |
| 63 | 20240529 | 173700 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 64 | 20240529 | 173600 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 65 | 20240529 | 173500 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 66 | 20240529 | 173400 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 67 | 20240529 | 173300 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 68 | 20240529 | 173200 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 69 | 20240529 | 173100 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 70 | 20240529 | 173000 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 71 | 20240529 | 172900 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 72 | 20240529 | 172800 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 73 | 20240529 | 172700 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 74 | 20240529 | 172600 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 75 | 20240529 | 172500 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 76 | 20240529 | 172400 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 77 | 20240529 | 172300 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 78 | 20240529 | 172200 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 79 | 20240529 | 172100 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 80 | 20240529 | 172000 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 81 | 20240529 | 171900 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 82 | 20240529 | 171800 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 83 | 20240529 | 171700 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 84 | 20240529 | 171600 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 85 | 20240529 | 171500 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 86 | 20240529 | 171400 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 87 | 20240529 | 171300 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 88 | 20240529 | 171200 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 89 | 20240529 | 171100 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 90 | 20240529 | 171000 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 91 | 20240529 | 170900 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 92 | 20240529 | 170800 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 3842 |
| 93 | 20240529 | 170700 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 94 | 20240529 | 170600 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 95 | 20240529 | 170500 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 96 | 20240529 | 170400 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 97 | 20240529 | 170300 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 98 | 20240529 | 170200 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 99 | 20240529 | 170100 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 100 | 20240529 | 170000 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 101 | 20240529 | 165900 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 102 | 20240529 | 165800 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 103 | 20240529 | 165700 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 104 | 20240529 | 165600 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 105 | 20240529 | 165500 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 106 | 20240529 | 165400 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 107 | 20240529 | 165300 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 108 | 20240529 | 165200 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 109 | 20240529 | 165100 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 110 | 20240529 | 165000 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 111 | 20240529 | 164900 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 112 | 20240529 | 164800 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 113 | 20240529 | 164700 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 114 | 20240529 | 164600 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 115 | 20240529 | 164500 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 116 | 20240529 | 164400 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 117 | 20240529 | 164300 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 118 | 20240529 | 164200 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 119 | 20240529 | 164100 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 120 | 20240529 | 164000 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 121 | 20240529 | 163900 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 122 | 20240529 | 163800 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 3842 |
| 123 | 20240529 | 163700 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 124 | 20240529 | 163600 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 125 | 20240529 | 163500 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 126 | 20240529 | 163400 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 127 | 20240529 | 163300 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 128 | 20240529 | 163200 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 129 | 20240529 | 163100 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 130 | 20240529 | 163000 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 131 | 20240529 | 162900 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 132 | 20240529 | 162800 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 133 | 20240529 | 162700 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 134 | 20240529 | 162600 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 135 | 20240529 | 162500 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 136 | 20240529 | 162400 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 137 | 20240529 | 162300 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 138 | 20240529 | 162200 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 139 | 20240529 | 162100 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 140 | 20240529 | 162000 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 141 | 20240529 | 161900 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 142 | 20240529 | 161800 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 143 | 20240529 | 161700 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 144 | 20240529 | 161600 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 145 | 20240529 | 161500 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 146 | 20240529 | 161400 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 147 | 20240529 | 161300 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 148 | 20240529 | 161200 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 149 | 20240529 | 161100 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 150 | 20240529 | 161000 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 151 | 20240529 | 160900 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 152 | 20240529 | 160800 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 3842 |
| 153 | 20240529 | 160700 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 154 | 20240529 | 160600 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 155 | 20240529 | 160500 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 156 | 20240529 | 160400 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 157 | 20240529 | 160300 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 158 | 20240529 | 160200 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 159 | 20240529 | 160100 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 160 | 20240529 | 160000 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 161 | 20240529 | 155900 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 162 | 20240529 | 155800 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 163 | 20240529 | 155700 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 164 | 20240529 | 155600 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 165 | 20240529 | 155500 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 166 | 20240529 | 155400 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 167 | 20240529 | 155300 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 168 | 20240529 | 155200 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 169 | 20240529 | 155100 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 170 | 20240529 | 155000 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 171 | 20240529 | 154900 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 172 | 20240529 | 154800 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 173 | 20240529 | 154700 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 174 | 20240529 | 154600 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 175 | 20240529 | 154500 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 176 | 20240529 | 154400 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 177 | 20240529 | 154300 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 178 | 20240529 | 154200 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 179 | 20240529 | 154100 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 180 | 20240529 | 154000 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 181 | 20240529 | 153900 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 182 | 20240529 | 153800 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 3842 |
| 183 | 20240529 | 153700 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 184 | 20240529 | 153600 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 185 | 20240529 | 153500 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 186 | 20240529 | 153400 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 187 | 20240529 | 153300 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 188 | 20240529 | 153200 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 189 | 20240529 | 153100 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 190 | 20240529 | 153000 | 18953572850 | 46300 | 46300 | 46300 | 46300 | 3842 |
| 191 | 20240529 | 152900 | 18775688250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 192 | 20240529 | 152800 | 18775688250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 193 | 20240529 | 152700 | 18775688250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 194 | 20240529 | 152600 | 18775688250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 195 | 20240529 | 152500 | 18775688250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 196 | 20240529 | 152400 | 18775688250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 197 | 20240529 | 152300 | 18775688250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 198 | 20240529 | 152200 | 18775688250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 199 | 20240529 | 152100 | 18775688250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 200 | 20240529 | 152000 | 18775688250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 201 | 20240529 | 151900 | 18775688250 | 46300 | 46300 | 46300 | 46150 | 1386 |
| 202 | 20240529 | 151800 | 18711607250 | 46300 | 46450 | 46450 | 46300 | 552 |
| 203 | 20240529 | 151700 | 18686036550 | 46450 | 46400 | 46450 | 46350 | 323 |
| 204 | 20240529 | 151600 | 18671040000 | 46350 | 46450 | 46500 | 46350 | 587 |
| 205 | 20240529 | 151500 | 18643802650 | 46450 | 46400 | 46450 | 46400 | 665 |
| 206 | 20240529 | 151400 | 18612933150 | 46450 | 46500 | 46500 | 46400 | 156 |
| 207 | 20240529 | 151300 | 18605687200 | 46400 | 46400 | 46500 | 46350 | 94 |
| 208 | 20240529 | 151200 | 18601328100 | 46350 | 46350 | 46500 | 46350 | 697 |
| 209 | 20240529 | 151100 | 18568983700 | 46350 | 46400 | 46450 | 46350 | 842 |
| 210 | 20240529 | 151000 | 18529923800 | 46400 | 46400 | 46450 | 46400 | 359 |
| 211 | 20240529 | 150900 | 18513265750 | 46450 | 46400 | 46450 | 46350 | 263 |
| 212 | 20240529 | 150800 | 18501051900 | 46400 | 46400 | 46400 | 46400 | 475 |
| 213 | 20240529 | 150700 | 18479011900 | 46350 | 46400 | 46400 | 46350 | 113 |
| 214 | 20240529 | 150600 | 18473769050 | 46400 | 46400 | 46400 | 46350 | 219 |
| 215 | 20240529 | 150500 | 18463615050 | 46350 | 46400 | 46400 | 46300 | 174 |
| 216 | 20240529 | 150400 | 18455551800 | 46400 | 46350 | 46400 | 46350 | 170 |
| 217 | 20240529 | 150300 | 18447665750 | 46350 | 46300 | 46350 | 46300 | 134 |
| 218 | 20240529 | 150200 | 18441460000 | 46350 | 46450 | 46450 | 46300 | 250 |
| 219 | 20240529 | 150100 | 18429872500 | 46350 | 46550 | 46550 | 46350 | 194 |
| 220 | 20240529 | 150000 | 18420863100 | 46550 | 46550 | 46550 | 46500 | 82 |
| 221 | 20240529 | 145900 | 18417046250 | 46550 | 46300 | 46550 | 46300 | 1012 |
| 222 | 20240529 | 145800 | 18370039350 | 46300 | 46200 | 46300 | 46200 | 1059 |
| 223 | 20240529 | 145700 | 18321037000 | 46250 | 46200 | 46250 | 46150 | 1075 |
| 224 | 20240529 | 145600 | 18271374100 | 46200 | 46250 | 46300 | 46200 | 53 |
| 225 | 20240529 | 145500 | 18268922350 | 46300 | 46250 | 46300 | 46250 | 561 |
| 226 | 20240529 | 145400 | 18242960100 | 46250 | 46200 | 46250 | 46200 | 309 |
| 227 | 20240529 | 145300 | 18228668950 | 46200 | 46200 | 46300 | 46200 | 314 |
| 228 | 20240529 | 145200 | 18214158500 | 46200 | 46250 | 46250 | 46200 | 405 |
| 229 | 20240529 | 145100 | 18195440050 | 46250 | 46400 | 46400 | 46250 | 137 |
| 230 | 20240529 | 145000 | 18189095800 | 46500 | 46100 | 46500 | 46100 | 1456 |
| 231 | 20240529 | 144900 | 18121722650 | 46200 | 46100 | 46200 | 46100 | 869 |
| 232 | 20240529 | 144800 | 18081624450 | 46150 | 46150 | 46150 | 46100 | 496 |
| 233 | 20240529 | 144700 | 18058756850 | 46100 | 46100 | 46150 | 46100 | 318 |
| 234 | 20240529 | 144600 | 18044085500 | 46150 | 46150 | 46200 | 46150 | 559 |
| 235 | 20240529 | 144500 | 18018287550 | 46200 | 46150 | 46200 | 46150 | 379 |
| 236 | 20240529 | 144400 | 18000790150 | 46200 | 46150 | 46250 | 46150 | 277 |
| 237 | 20240529 | 144300 | 17987997650 | 46150 | 46250 | 46250 | 46150 | 504 |
| 238 | 20240529 | 144200 | 17964705250 | 46300 | 46300 | 46300 | 46200 | 287 |
| 239 | 20240529 | 144100 | 17951435650 | 46200 | 46500 | 46500 | 46200 | 1539 |
| 240 | 20240529 | 144000 | 17880142550 | 46500 | 46500 | 46500 | 46400 | 18 |
| 241 | 20240529 | 143900 | 17879305900 | 46400 | 46500 | 46500 | 46400 | 420 |
| 242 | 20240529 | 143800 | 17859807350 | 46500 | 46500 | 46500 | 46400 | 178 |
| 243 | 20240529 | 143700 | 17851538550 | 46500 | 46500 | 46550 | 46500 | 337 |
| 244 | 20240529 | 143600 | 17835867750 | 46500 | 46500 | 46500 | 46500 | 67 |
| 245 | 20240529 | 143500 | 17832752250 | 46450 | 46500 | 46500 | 46450 | 407 |
| 246 | 20240529 | 143400 | 17813836850 | 46450 | 46450 | 46450 | 46400 | 340 |
| 247 | 20240529 | 143300 | 17798046350 | 46450 | 46450 | 46450 | 46400 | 57 |
| 248 | 20240529 | 143200 | 17795399350 | 46450 | 46400 | 46500 | 46400 | 243 |
| 249 | 20240529 | 143100 | 17784113500 | 46450 | 46350 | 46450 | 46350 | 50 |
| 250 | 20240529 | 143000 | 17781793700 | 46350 | 46500 | 46500 | 46350 | 170 |
| 251 | 20240529 | 142900 | 17773900100 | 46450 | 46500 | 46550 | 46450 | 220 |
| 252 | 20240529 | 142800 | 17763670000 | 46500 | 46400 | 46500 | 46350 | 467 |
| 253 | 20240529 | 142700 | 17741999600 | 46400 | 46400 | 46450 | 46350 | 252 |
| 254 | 20240529 | 142600 | 17730316000 | 46400 | 46500 | 46500 | 46350 | 1739 |
| 255 | 20240529 | 142500 | 17649494750 | 46500 | 46550 | 46550 | 46500 | 106 |
| 256 | 20240529 | 142400 | 17644563750 | 46550 | 46550 | 46550 | 46500 | 95 |
| 257 | 20240529 | 142300 | 17640141750 | 46550 | 46650 | 46650 | 46500 | 378 |
| 258 | 20240529 | 142200 | 17622549350 | 46550 | 46600 | 46650 | 46550 | 242 |
| 259 | 20240529 | 142100 | 17611271850 | 46550 | 46550 | 46650 | 46550 | 276 |
| 260 | 20240529 | 142000 | 17598418450 | 46600 | 46650 | 46650 | 46600 | 290 |
| 261 | 20240529 | 141900 | 17584902350 | 46650 | 46650 | 46650 | 46600 | 79 |
| 262 | 20240529 | 141800 | 17581218650 | 46650 | 46600 | 46650 | 46600 | 182 |
| 263 | 20240529 | 141700 | 17572737000 | 46600 | 46650 | 46650 | 46600 | 75 |
| 264 | 20240529 | 141600 | 17569239750 | 46650 | 46650 | 46650 | 46550 | 285 |
| 265 | 20240529 | 141500 | 17555965950 | 46600 | 46650 | 46650 | 46600 | 482 |
| 266 | 20240529 | 141400 | 17533504550 | 46650 | 46650 | 46700 | 46600 | 439 |
| 267 | 20240529 | 141300 | 17513032050 | 46650 | 46700 | 46700 | 46650 | 20 |
| 268 | 20240529 | 141200 | 17512098550 | 46700 | 46700 | 46700 | 46600 | 1064 |
| 269 | 20240529 | 141100 | 17462443800 | 46750 | 46750 | 46750 | 46700 | 239 |
| 270 | 20240529 | 141000 | 17451271550 | 46800 | 46800 | 46800 | 46750 | 72 |
| 271 | 20240529 | 140900 | 17447903050 | 46800 | 46700 | 46800 | 46700 | 74 |
| 272 | 20240529 | 140800 | 17444444550 | 46700 | 46800 | 46800 | 46700 | 92 |
| 273 | 20240529 | 140700 | 17440141000 | 46700 | 46750 | 46750 | 46700 | 59 |
| 274 | 20240529 | 140600 | 17437383050 | 46750 | 46800 | 46800 | 46750 | 109 |
| 275 | 20240529 | 140500 | 17432287050 | 46800 | 46750 | 46800 | 46750 | 272 |
| 276 | 20240529 | 140400 | 17419569900 | 46700 | 46750 | 46800 | 46700 | 294 |
| 277 | 20240529 | 140300 | 17405827600 | 46800 | 46800 | 46800 | 46750 | 176 |
| 278 | 20240529 | 140200 | 17397599100 | 46800 | 46850 | 46850 | 46750 | 41 |
| 279 | 20240529 | 140100 | 17395680250 | 46850 | 46800 | 46850 | 46800 | 46 |
| 280 | 20240529 | 140000 | 17393527250 | 46850 | 46750 | 46850 | 46750 | 279 |
| 281 | 20240529 | 135900 | 17380472300 | 46800 | 46750 | 46800 | 46750 | 14 |
| 282 | 20240529 | 135800 | 17379817400 | 46750 | 46800 | 46800 | 46750 | 28 |
| 283 | 20240529 | 135700 | 17378507900 | 46800 | 46800 | 46800 | 46750 | 55 |
| 284 | 20240529 | 135600 | 17375936150 | 46750 | 46800 | 46800 | 46750 | 48 |
| 285 | 20240529 | 135500 | 17373690550 | 46800 | 46750 | 46800 | 46750 | 96 |
| 286 | 20240529 | 135400 | 17369197800 | 46800 | 46800 | 46850 | 46750 | 169 |
| 287 | 20240529 | 135300 | 17361289650 | 46800 | 46800 | 46850 | 46800 | 228 |
| 288 | 20240529 | 135200 | 17350615050 | 46800 | 46800 | 46850 | 46800 | 67 |
| 289 | 20240529 | 135100 | 17347479300 | 46800 | 46800 | 46850 | 46800 | 88 |
| 290 | 20240529 | 135000 | 17343360850 | 46800 | 46850 | 46850 | 46800 | 427 |
| 291 | 20240529 | 134900 | 17323358250 | 46800 | 46850 | 46850 | 46800 | 132 |
| 292 | 20240529 | 134800 | 17317178550 | 46850 | 46950 | 46950 | 46850 | 148 |
| 293 | 20240529 | 134700 | 17310237500 | 46900 | 47000 | 47000 | 46900 | 276 |
| 294 | 20240529 | 134600 | 17297280600 | 47000 | 47050 | 47050 | 47000 | 1022 |
| 295 | 20240529 | 134500 | 17249234250 | 47100 | 47100 | 47100 | 47050 | 120 |
| 296 | 20240529 | 134400 | 17243587900 | 47050 | 47150 | 47150 | 47050 | 176 |
| 297 | 20240529 | 134300 | 17235298300 | 47100 | 47150 | 47150 | 47100 | 70 |
| 298 | 20240529 | 134200 | 17232000850 | 47150 | 47150 | 47200 | 47150 | 577 |
| 299 | 20240529 | 134100 | 17204795200 | 47150 | 47200 | 47200 | 47150 | 182 |
| 300 | 20240529 | 134000 | 17196207950 | 47150 | 47200 | 47200 | 47150 | 90 |
| 301 | 20240529 | 133900 | 17191963450 | 47200 | 47200 | 47200 | 47200 | 364 |
| 302 | 20240529 | 133800 | 17174782650 | 47150 | 47200 | 47200 | 47150 | 56 |
| 303 | 20240529 | 133700 | 17172141500 | 47150 | 47150 | 47200 | 47150 | 430 |
| 304 | 20240529 | 133600 | 17151848900 | 47150 | 47200 | 47200 | 47150 | 182 |
| 305 | 20240529 | 133500 | 17143263300 | 47200 | 47200 | 47200 | 47150 | 160 |
| 306 | 20240529 | 133400 | 17135713900 | 47200 | 47150 | 47200 | 47150 | 51 |
| 307 | 20240529 | 133300 | 17133308200 | 47200 | 47200 | 47250 | 47150 | 261 |
| 308 | 20240529 | 133200 | 17120994150 | 47200 | 47250 | 47250 | 47200 | 30 |
| 309 | 20240529 | 133100 | 17119577850 | 47250 | 47200 | 47250 | 47200 | 157 |
| 310 | 20240529 | 133000 | 17112165750 | 47200 | 47250 | 47250 | 47200 | 54 |
| 311 | 20240529 | 132900 | 17109616700 | 47250 | 47250 | 47300 | 47250 | 276 |
| 312 | 20240529 | 132800 | 17096575200 | 47250 | 47350 | 47350 | 47250 | 247 |
| 313 | 20240529 | 132700 | 17084892050 | 47300 | 47400 | 47400 | 47300 | 75 |
| 314 | 20240529 | 132600 | 17081341750 | 47400 | 47400 | 47400 | 47300 | 1488 |
| 315 | 20240529 | 132500 | 17010840400 | 47400 | 47450 | 47450 | 47400 | 42 |
| 316 | 20240529 | 132400 | 17008849400 | 47400 | 47450 | 47450 | 47400 | 77 |
| 317 | 20240529 | 132300 | 17005199500 | 47400 | 47450 | 47450 | 47400 | 47 |
| 318 | 20240529 | 132200 | 17002969650 | 47450 | 47400 | 47450 | 47400 | 255 |
| 319 | 20240529 | 132100 | 16990882350 | 47400 | 47450 | 47450 | 47400 | 158 |
| 320 | 20240529 | 132000 | 16983387350 | 47450 | 47450 | 47450 | 47400 | 218 |
| 321 | 20240529 | 131900 | 16973043450 | 47450 | 47350 | 47450 | 47350 | 347 |
| 322 | 20240529 | 131800 | 16956603650 | 47400 | 47400 | 47450 | 47350 | 363 |
| 323 | 20240529 | 131700 | 16939402050 | 47450 | 47550 | 47550 | 47400 | 911 |
| 324 | 20240529 | 131600 | 16896135050 | 47550 | 47550 | 47600 | 47500 | 627 |
| 325 | 20240529 | 131500 | 16866327400 | 47550 | 47550 | 47600 | 47550 | 227 |
| 326 | 20240529 | 131400 | 16855532250 | 47600 | 47550 | 47600 | 47550 | 182 |
| 327 | 20240529 | 131300 | 16846869150 | 47600 | 47550 | 47600 | 47550 | 270 |
| 328 | 20240529 | 131200 | 16834018600 | 47600 | 47600 | 47650 | 47600 | 94 |
| 329 | 20240529 | 131100 | 16829544150 | 47600 | 47600 | 47650 | 47550 | 1453 |
| 330 | 20240529 | 131000 | 16760385050 | 47600 | 47650 | 47650 | 47600 | 149 |
| 331 | 20240529 | 130900 | 16753289000 | 47650 | 47650 | 47700 | 47650 | 294 |
| 332 | 20240529 | 130800 | 16739276250 | 47700 | 47700 | 47700 | 47650 | 162 |
| 333 | 20240529 | 130700 | 16731549100 | 47700 | 47750 | 47750 | 47700 | 438 |
| 334 | 20240529 | 130600 | 16710639650 | 47750 | 47750 | 47750 | 47700 | 255 |
| 335 | 20240529 | 130500 | 16698467450 | 47700 | 47700 | 47750 | 47700 | 192 |
| 336 | 20240529 | 130400 | 16689308950 | 47750 | 47650 | 47800 | 47650 | 1741 |
| 337 | 20240529 | 130300 | 16606219650 | 47600 | 47550 | 47600 | 47500 | 2820 |
| 338 | 20240529 | 130200 | 16472104000 | 47550 | 47550 | 47600 | 47550 | 565 |
| 339 | 20240529 | 130100 | 16445238000 | 47550 | 47600 | 47650 | 47550 | 451 |
| 340 | 20240529 | 130000 | 16423769850 | 47650 | 47600 | 47650 | 47550 | 345 |
| 341 | 20240529 | 125900 | 16407349250 | 47650 | 47600 | 47700 | 47600 | 1393 |
| 342 | 20240529 | 125800 | 16340989650 | 47600 | 47550 | 47700 | 47550 | 1048 |
| 343 | 20240529 | 125700 | 16291072950 | 47600 | 47600 | 47650 | 47600 | 770 |
| 344 | 20240529 | 125600 | 16254399450 | 47600 | 47400 | 47600 | 47400 | 3393 |
| 345 | 20240529 | 125500 | 16093143250 | 47400 | 47350 | 47500 | 47300 | 2028 |
| 346 | 20240529 | 125400 | 15996995400 | 47300 | 47350 | 47350 | 47300 | 249 |
| 347 | 20240529 | 125300 | 15985217050 | 47350 | 47300 | 47350 | 47300 | 107 |
| 348 | 20240529 | 125200 | 15980151100 | 47300 | 47300 | 47350 | 47300 | 380 |
| 349 | 20240529 | 125100 | 15962171450 | 47300 | 47300 | 47350 | 47300 | 817 |
| 350 | 20240529 | 125000 | 15923506050 | 47300 | 47250 | 47300 | 47250 | 339 |
| 351 | 20240529 | 124900 | 15907471550 | 47300 | 47300 | 47300 | 47250 | 391 |
| 352 | 20240529 | 124800 | 15888996000 | 47250 | 47300 | 47300 | 47250 | 321 |
| 353 | 20240529 | 124700 | 15873817450 | 47250 | 47250 | 47300 | 47250 | 98 |
| 354 | 20240529 | 124600 | 15869186700 | 47300 | 47300 | 47300 | 47250 | 274 |
| 355 | 20240529 | 124500 | 15856228500 | 47250 | 47350 | 47400 | 47150 | 927 |
| 356 | 20240529 | 124400 | 15812361450 | 47350 | 47300 | 47350 | 47250 | 795 |
| 357 | 20240529 | 124300 | 15774754200 | 47350 | 47050 | 47350 | 47050 | 3150 |
| 358 | 20240529 | 124200 | 15626118950 | 47050 | 47100 | 47150 | 47050 | 416 |
| 359 | 20240529 | 124100 | 15606545550 | 47100 | 47050 | 47100 | 47050 | 5 |
| 360 | 20240529 | 124000 | 15606310200 | 47100 | 47150 | 47150 | 47050 | 261 |
| 361 | 20240529 | 123900 | 15594022150 | 47150 | 47100 | 47150 | 47100 | 8 |
| 362 | 20240529 | 123800 | 15593645100 | 47000 | 47050 | 47150 | 47000 | 536 |
| 363 | 20240529 | 123700 | 15568399300 | 47050 | 47000 | 47100 | 46950 | 259 |
| 364 | 20240529 | 123600 | 15556217400 | 46950 | 47000 | 47000 | 46950 | 378 |
| 365 | 20240529 | 123500 | 15538452650 | 47000 | 46800 | 47000 | 46800 | 1029 |
| 366 | 20240529 | 123400 | 15490114400 | 46850 | 46800 | 46900 | 46800 | 187 |
| 367 | 20240529 | 123300 | 15481355700 | 46800 | 46750 | 46900 | 46700 | 724 |
| 368 | 20240529 | 123200 | 15447494350 | 46700 | 46600 | 46700 | 46600 | 233 |
| 369 | 20240529 | 123100 | 15436614550 | 46750 | 46700 | 46750 | 46600 | 978 |
| 370 | 20240529 | 123000 | 15390942400 | 46700 | 46600 | 46700 | 46600 | 33 |
| 371 | 20240529 | 122900 | 15389401500 | 46550 | 46700 | 46700 | 46550 | 82 |
| 372 | 20240529 | 122800 | 15385580950 | 46600 | 46650 | 46700 | 46600 | 301 |
| 373 | 20240529 | 122700 | 15371543750 | 46600 | 46550 | 46600 | 46550 | 420 |
| 374 | 20240529 | 122600 | 15351972700 | 46600 | 46650 | 46650 | 46500 | 185 |
| 375 | 20240529 | 122500 | 15343356400 | 46650 | 46500 | 46700 | 46500 | 1343 |
| 376 | 20240529 | 122400 | 15280858200 | 46500 | 46500 | 46500 | 46400 | 419 |
| 377 | 20240529 | 122300 | 15261403400 | 46500 | 46500 | 46500 | 46400 | 70 |
| 378 | 20240529 | 122200 | 15258151950 | 46450 | 46500 | 46500 | 46450 | 87 |
| 379 | 20240529 | 122100 | 15254109550 | 46500 | 46500 | 46550 | 46450 | 166 |
| 380 | 20240529 | 122000 | 15246390400 | 46550 | 46400 | 46550 | 46400 | 66 |
| 381 | 20240529 | 121900 | 15243322250 | 46550 | 46600 | 46600 | 46400 | 182 |
| 382 | 20240529 | 121800 | 15234858000 | 46600 | 46600 | 46600 | 46400 | 27 |
| 383 | 20240529 | 121700 | 15233600500 | 46400 | 46450 | 46750 | 46400 | 544 |
| 384 | 20240529 | 121600 | 15208265150 | 46450 | 46500 | 46500 | 46400 | 120 |
| 385 | 20240529 | 121500 | 15202688500 | 46350 | 46500 | 46500 | 46350 | 51 |
| 386 | 20240529 | 121400 | 15200317150 | 46350 | 46250 | 46450 | 46250 | 139 |
| 387 | 20240529 | 121300 | 15193874150 | 46250 | 46250 | 46400 | 46250 | 1655 |
| 388 | 20240529 | 121200 | 15117244000 | 46250 | 46250 | 46250 | 46200 | 168 |
| 389 | 20240529 | 121100 | 15109480350 | 46250 | 46200 | 46250 | 46200 | 357 |
| 390 | 20240529 | 121000 | 15092986050 | 46250 | 46200 | 46250 | 46200 | 255 |
| 391 | 20240529 | 120900 | 15081203100 | 46200 | 46200 | 46250 | 46200 | 167 |
| 392 | 20240529 | 120800 | 15073485800 | 46200 | 46300 | 46300 | 46200 | 1368 |
| 393 | 20240529 | 120700 | 15010214600 | 46300 | 46300 | 46300 | 46250 | 292 |
| 394 | 20240529 | 120600 | 14996696050 | 46350 | 46350 | 46350 | 46300 | 297 |
| 395 | 20240529 | 120500 | 14982943800 | 46350 | 46300 | 46350 | 46300 | 167 |
| 396 | 20240529 | 120400 | 14975211450 | 46300 | 46300 | 46350 | 46300 | 137 |
| 397 | 20240529 | 120300 | 14968867650 | 46350 | 46300 | 46400 | 46300 | 365 |
| 398 | 20240529 | 120200 | 14951957150 | 46300 | 46400 | 46500 | 46300 | 731 |
| 399 | 20240529 | 120100 | 14918044150 | 46450 | 46300 | 46450 | 46300 | 93 |
| 400 | 20240529 | 120000 | 14913735100 | 46450 | 46350 | 46450 | 46300 | 685 |
| 401 | 20240529 | 115900 | 14882001600 | 46350 | 46500 | 46500 | 46350 | 296 |
| 402 | 20240529 | 115800 | 14868280950 | 46350 | 46500 | 46500 | 46350 | 319 |
| 403 | 20240529 | 115700 | 14853449400 | 46500 | 46400 | 46500 | 46350 | 954 |
| 404 | 20240529 | 115600 | 14809192500 | 46500 | 46450 | 46500 | 46350 | 262 |
| 405 | 20240529 | 115500 | 14797038700 | 46450 | 46550 | 46550 | 46450 | 90 |
| 406 | 20240529 | 115400 | 14792853250 | 46400 | 46400 | 46550 | 46400 | 1132 |
| 407 | 20240529 | 115300 | 14740249300 | 46400 | 46450 | 46450 | 46400 | 188 |
| 408 | 20240529 | 115200 | 14731520900 | 46450 | 46450 | 46450 | 46350 | 294 |
| 409 | 20240529 | 115100 | 14717880450 | 46500 | 46450 | 46500 | 46450 | 137 |
| 410 | 20240529 | 115000 | 14711516600 | 46450 | 46500 | 46500 | 46450 | 276 |
| 411 | 20240529 | 114900 | 14698690600 | 46500 | 46450 | 46500 | 46450 | 120 |
| 412 | 20240529 | 114800 | 14693116350 | 46500 | 46500 | 46550 | 46500 | 1136 |
| 413 | 20240529 | 114700 | 14640288900 | 46550 | 46650 | 46650 | 46500 | 66 |
| 414 | 20240529 | 114600 | 14637218950 | 46700 | 46600 | 46700 | 46550 | 820 |
| 415 | 20240529 | 114500 | 14598985450 | 46600 | 46650 | 46700 | 46600 | 262 |
| 416 | 20240529 | 114400 | 14586762950 | 46600 | 46600 | 46600 | 46600 | 103 |
| 417 | 20240529 | 114300 | 14581963150 | 46550 | 46500 | 46550 | 46500 | 200 |
| 418 | 20240529 | 114200 | 14572658950 | 46550 | 46500 | 46550 | 46500 | 95 |
| 419 | 20240529 | 114100 | 14568240850 | 46500 | 46500 | 46550 | 46500 | 214 |
| 420 | 20240529 | 114000 | 14558284400 | 46550 | 46500 | 46550 | 46500 | 507 |
| 421 | 20240529 | 113900 | 14534708700 | 46550 | 46600 | 46600 | 46500 | 31 |
| 422 | 20240529 | 113800 | 14533265550 | 46500 | 46550 | 46550 | 46500 | 518 |
| 423 | 20240529 | 113700 | 14509159050 | 46550 | 46600 | 46600 | 46550 | 84 |
| 424 | 20240529 | 113600 | 14505248750 | 46600 | 46500 | 46600 | 46500 | 943 |
| 425 | 20240529 | 113500 | 14461379350 | 46500 | 46600 | 46600 | 46500 | 320 |
| 426 | 20240529 | 113400 | 14446482300 | 46600 | 46600 | 46600 | 46550 | 54 |
| 427 | 20240529 | 113300 | 14443966950 | 46600 | 46700 | 46700 | 46600 | 420 |
| 428 | 20240529 | 113200 | 14424363800 | 46700 | 46750 | 46750 | 46700 | 266 |
| 429 | 20240529 | 113100 | 14411937600 | 46750 | 46650 | 46750 | 46650 | 509 |
| 430 | 20240529 | 113000 | 14388170100 | 46700 | 46750 | 46750 | 46700 | 199 |
| 431 | 20240529 | 112900 | 14378871650 | 46800 | 46750 | 46850 | 46750 | 51 |
| 432 | 20240529 | 112800 | 14376484450 | 46750 | 46650 | 46750 | 46650 | 437 |
| 433 | 20240529 | 112700 | 14356071250 | 46650 | 46550 | 46700 | 46550 | 396 |
| 434 | 20240529 | 112600 | 14337616650 | 46550 | 46650 | 46650 | 46550 | 250 |
| 435 | 20240529 | 112500 | 14325973500 | 46650 | 46650 | 46650 | 46600 | 480 |
| 436 | 20240529 | 112400 | 14303597350 | 46650 | 46750 | 46850 | 46650 | 1072 |
| 437 | 20240529 | 112300 | 14253542650 | 46750 | 46850 | 46850 | 46750 | 910 |
| 438 | 20240529 | 112200 | 14210958050 | 46850 | 46900 | 46900 | 46850 | 325 |
| 439 | 20240529 | 112100 | 14195724800 | 46950 | 46900 | 47000 | 46900 | 412 |
| 440 | 20240529 | 112000 | 14176392850 | 47000 | 46950 | 47000 | 46900 | 142 |
| 441 | 20240529 | 111900 | 14169727300 | 46950 | 47000 | 47000 | 46950 | 471 |
| 442 | 20240529 | 111800 | 14147591450 | 47000 | 47000 | 47050 | 47000 | 219 |
| 443 | 20240529 | 111700 | 14137291950 | 47050 | 47000 | 47050 | 47000 | 102 |
| 444 | 20240529 | 111600 | 14132497700 | 47000 | 47000 | 47050 | 47000 | 1100 |
| 445 | 20240529 | 111500 | 14080792900 | 47000 | 47000 | 47100 | 47000 | 228 |
| 446 | 20240529 | 111400 | 14070073700 | 47100 | 47050 | 47100 | 47000 | 213 |
| 447 | 20240529 | 111300 | 14060048050 | 47050 | 47050 | 47100 | 47000 | 392 |
| 448 | 20240529 | 111200 | 14041617700 | 47050 | 47050 | 47050 | 47000 | 240 |
| 449 | 20240529 | 111100 | 14030334800 | 47000 | 47100 | 47100 | 47000 | 324 |
| 450 | 20240529 | 111000 | 14015090400 | 47100 | 47050 | 47150 | 47000 | 250 |
| 451 | 20240529 | 110900 | 14003323150 | 47150 | 47150 | 47150 | 47050 | 257 |
| 452 | 20240529 | 110800 | 13991215100 | 47150 | 47150 | 47200 | 47100 | 220 |
| 453 | 20240529 | 110700 | 13980841950 | 47200 | 47150 | 47200 | 47150 | 33 |
| 454 | 20240529 | 110600 | 13979284600 | 47150 | 47250 | 47250 | 47150 | 356 |
| 455 | 20240529 | 110500 | 13962472500 | 47250 | 47250 | 47250 | 47050 | 233 |
| 456 | 20240529 | 110400 | 13951506250 | 47050 | 47250 | 47300 | 47050 | 981 |
| 457 | 20240529 | 110300 | 13905218100 | 47250 | 47250 | 47300 | 47250 | 223 |
| 458 | 20240529 | 110200 | 13894680250 | 47250 | 47250 | 47300 | 47200 | 271 |
| 459 | 20240529 | 110100 | 13881880600 | 47300 | 47300 | 47350 | 47200 | 1195 |
| 460 | 20240529 | 110000 | 13825369200 | 47300 | 46950 | 47300 | 46950 | 2731 |
| 461 | 20240529 | 105900 | 13696569200 | 46900 | 46850 | 46900 | 46800 | 762 |
| 462 | 20240529 | 105800 | 13660870000 | 46850 | 46900 | 46950 | 46850 | 894 |
| 463 | 20240529 | 105700 | 13618967950 | 46900 | 47000 | 47050 | 46900 | 250 |
| 464 | 20240529 | 105600 | 13607224600 | 47000 | 46800 | 47000 | 46800 | 720 |
| 465 | 20240529 | 105500 | 13573464950 | 46800 | 46900 | 46950 | 46800 | 887 |
| 466 | 20240529 | 105400 | 13531896700 | 46950 | 46950 | 47050 | 46900 | 320 |
| 467 | 20240529 | 105300 | 13516865300 | 47000 | 47050 | 47050 | 46950 | 130 |
| 468 | 20240529 | 105200 | 13510758050 | 47000 | 47000 | 47000 | 46950 | 402 |
| 469 | 20240529 | 105100 | 13491864250 | 47000 | 47050 | 47100 | 47000 | 505 |
| 470 | 20240529 | 105000 | 13468124850 | 47000 | 46900 | 47000 | 46800 | 973 |
| 471 | 20240529 | 104900 | 13422445800 | 46900 | 46800 | 46900 | 46800 | 187 |
| 472 | 20240529 | 104800 | 13413682950 | 46800 | 46950 | 46950 | 46800 | 666 |
| 473 | 20240529 | 104700 | 13382460300 | 46950 | 46850 | 46950 | 46850 | 340 |
| 474 | 20240529 | 104600 | 13366513800 | 46900 | 46900 | 46950 | 46700 | 571 |
| 475 | 20240529 | 104500 | 13339734600 | 46900 | 46900 | 46950 | 46750 | 1446 |
| 476 | 20240529 | 104400 | 13271985650 | 46900 | 46800 | 46900 | 46800 | 922 |
| 477 | 20240529 | 104300 | 13228807800 | 46850 | 46700 | 46850 | 46600 | 450 |
| 478 | 20240529 | 104200 | 13207796750 | 46850 | 46850 | 46900 | 46700 | 1180 |
| 479 | 20240529 | 104100 | 13152625650 | 46800 | 47050 | 47050 | 46800 | 1172 |
| 480 | 20240529 | 104000 | 13097618050 | 47300 | 47300 | 47300 | 47000 | 2272 |
| 481 | 20240529 | 103900 | 12990661850 | 47400 | 47200 | 47400 | 47100 | 1018 |
| 482 | 20240529 | 103800 | 12942485450 | 47200 | 47200 | 47200 | 47050 | 733 |
| 483 | 20240529 | 103700 | 12907900350 | 47150 | 47450 | 47450 | 47050 | 866 |
| 484 | 20240529 | 103600 | 12867030850 | 47400 | 47400 | 47550 | 47250 | 1511 |
| 485 | 20240529 | 103500 | 12795513650 | 47400 | 47850 | 47850 | 47400 | 4263 |
| 486 | 20240529 | 103400 | 12592531200 | 47750 | 47700 | 47950 | 47400 | 7330 |
| 487 | 20240529 | 103300 | 12242953100 | 47700 | 47500 | 47800 | 47200 | 7571 |
| 488 | 20240529 | 103200 | 11882773700 | 47300 | 46750 | 47500 | 46700 | 11586 |
| 489 | 20240529 | 103100 | 11337400000 | 46700 | 46600 | 46700 | 46550 | 1786 |
| 490 | 20240529 | 103000 | 11254078200 | 46550 | 46450 | 46600 | 46450 | 1398 |
| 491 | 20240529 | 102900 | 11189016300 | 46400 | 46350 | 46450 | 46350 | 436 |
| 492 | 20240529 | 102800 | 11168782800 | 46350 | 46450 | 46450 | 46250 | 3231 |
| 493 | 20240529 | 102700 | 11019144250 | 46400 | 46400 | 46500 | 46350 | 956 |
| 494 | 20240529 | 102600 | 10974781850 | 46400 | 46400 | 46550 | 46400 | 973 |
| 495 | 20240529 | 102500 | 10929571400 | 46350 | 46400 | 46400 | 46300 | 364 |
| 496 | 20240529 | 102400 | 10912692800 | 46400 | 46500 | 46500 | 46300 | 2165 |
| 497 | 20240529 | 102300 | 10812138750 | 46500 | 46400 | 46500 | 46250 | 1689 |
| 498 | 20240529 | 102200 | 10733710400 | 46400 | 46200 | 46450 | 46150 | 1355 |
| 499 | 20240529 | 102100 | 10671046550 | 46200 | 45950 | 46200 | 45950 | 1678 |
| 500 | 20240529 | 102000 | 10593731750 | 45900 | 45850 | 45950 | 45850 | 699 |
| 501 | 20240529 | 101900 | 10561657500 | 45850 | 45900 | 45900 | 45850 | 531 |
| 502 | 20240529 | 101800 | 10537309350 | 45900 | 45850 | 45900 | 45850 | 506 |
| 503 | 20240529 | 101700 | 10514098550 | 45850 | 45850 | 45900 | 45800 | 527 |
| 504 | 20240529 | 101600 | 10489935550 | 45800 | 45700 | 45850 | 45700 | 853 |
| 505 | 20240529 | 101500 | 10450886100 | 45700 | 45650 | 45750 | 45650 | 529 |
| 506 | 20240529 | 101400 | 10426710100 | 45700 | 45700 | 45750 | 45650 | 2100 |
| 507 | 20240529 | 101300 | 10330808350 | 45700 | 45750 | 45800 | 45650 | 305 |
| 508 | 20240529 | 101200 | 10316860100 | 45750 | 45700 | 45750 | 45600 | 1194 |
| 509 | 20240529 | 101100 | 10262376500 | 45700 | 45750 | 45750 | 45600 | 845 |
| 510 | 20240529 | 101000 | 10223801250 | 45750 | 45750 | 45750 | 45650 | 235 |
| 511 | 20240529 | 100900 | 10213051950 | 45750 | 45650 | 45750 | 45550 | 362 |
| 512 | 20240529 | 100800 | 10196522550 | 45650 | 45950 | 45950 | 45400 | 2845 |
| 513 | 20240529 | 100700 | 10066574700 | 45900 | 45700 | 46200 | 45700 | 2391 |
| 514 | 20240529 | 100600 | 9956716000 | 45700 | 45700 | 45750 | 45650 | 1475 |
| 515 | 20240529 | 100500 | 9889307550 | 45700 | 45600 | 45700 | 45500 | 860 |
| 516 | 20240529 | 100400 | 9850030700 | 45500 | 45600 | 45650 | 45500 | 1133 |
| 517 | 20240529 | 100300 | 9798381250 | 45600 | 45600 | 45650 | 45400 | 3350 |
| 518 | 20240529 | 100200 | 9645698950 | 45650 | 45450 | 45650 | 45450 | 3785 |
| 519 | 20240529 | 100100 | 9473305900 | 45500 | 45500 | 45500 | 45400 | 1488 |
| 520 | 20240529 | 100000 | 9405659750 | 45450 | 45300 | 45500 | 45300 | 1929 |
| 521 | 20240529 | 095900 | 9318065250 | 45300 | 45000 | 45350 | 45000 | 2277 |
| 522 | 20240529 | 095800 | 9215154550 | 45000 | 45000 | 45000 | 44950 | 744 |
| 523 | 20240529 | 095700 | 9181682800 | 45000 | 44950 | 45000 | 44950 | 187 |
| 524 | 20240529 | 095600 | 9173276300 | 44900 | 44900 | 45000 | 44850 | 396 |
| 525 | 20240529 | 095500 | 9155499800 | 44850 | 44850 | 45000 | 44800 | 2299 |
| 526 | 20240529 | 095400 | 9052197900 | 44850 | 44850 | 44850 | 44750 | 940 |
| 527 | 20240529 | 095300 | 9010067950 | 44850 | 44850 | 44900 | 44800 | 449 |
| 528 | 20240529 | 095200 | 8989941250 | 44850 | 44800 | 44850 | 44750 | 1390 |
| 529 | 20240529 | 095100 | 8927691950 | 44800 | 44800 | 44800 | 44750 | 862 |
| 530 | 20240529 | 095000 | 8889086150 | 44800 | 44850 | 44900 | 44800 | 2393 |
| 531 | 20240529 | 094900 | 8781851450 | 44800 | 44900 | 44900 | 44800 | 478 |
| 532 | 20240529 | 094800 | 8760421200 | 44950 | 44950 | 44950 | 44800 | 3247 |
| 533 | 20240529 | 094700 | 8614825200 | 44950 | 44850 | 45000 | 44850 | 1201 |
| 534 | 20240529 | 094600 | 8560906950 | 44900 | 44900 | 44900 | 44850 | 803 |
| 535 | 20240529 | 094500 | 8524878150 | 44900 | 44900 | 44900 | 44850 | 599 |
| 536 | 20240529 | 094400 | 8497988050 | 44900 | 44850 | 44900 | 44850 | 354 |
| 537 | 20240529 | 094300 | 8482107700 | 44850 | 44850 | 44900 | 44850 | 1141 |
| 538 | 20240529 | 094200 | 8430933700 | 44900 | 44900 | 44900 | 44850 | 892 |
| 539 | 20240529 | 094100 | 8390921850 | 44900 | 45100 | 45100 | 44850 | 5569 |
| 540 | 20240529 | 094000 | 8140616450 | 45100 | 45150 | 45150 | 45050 | 714 |
| 541 | 20240529 | 093900 | 8108406400 | 45000 | 45000 | 45150 | 45000 | 1941 |
| 542 | 20240529 | 093800 | 8020920100 | 45050 | 45000 | 45050 | 45000 | 2511 |
| 543 | 20240529 | 093700 | 7907824250 | 45000 | 45000 | 45050 | 44950 | 930 |
| 544 | 20240529 | 093600 | 7865978100 | 45000 | 45000 | 45050 | 44950 | 820 |
| 545 | 20240529 | 093500 | 7829077500 | 45000 | 45000 | 45050 | 45000 | 510 |
| 546 | 20240529 | 093400 | 7806119300 | 45000 | 45050 | 45050 | 45000 | 1060 |
| 547 | 20240529 | 093300 | 7758397400 | 44950 | 45000 | 45050 | 44950 | 1348 |
| 548 | 20240529 | 093200 | 7697746150 | 45000 | 44950 | 45000 | 44850 | 412 |
| 549 | 20240529 | 093100 | 7679229000 | 44850 | 44950 | 45050 | 44800 | 5789 |
| 550 | 20240529 | 093000 | 7418962800 | 44800 | 44900 | 44950 | 44800 | 2707 |
| 551 | 20240529 | 092900 | 7297552700 | 44900 | 44900 | 44950 | 44850 | 2203 |
| 552 | 20240529 | 092800 | 7198588000 | 44900 | 44850 | 44900 | 44850 | 1169 |
| 553 | 20240529 | 092700 | 7146111550 | 44900 | 44850 | 44900 | 44800 | 1359 |
| 554 | 20240529 | 092600 | 7085152750 | 44800 | 44800 | 44850 | 44800 | 1330 |
| 555 | 20240529 | 092500 | 7025524150 | 44800 | 44850 | 44850 | 44750 | 1038 |
| 556 | 20240529 | 092400 | 6979024400 | 44850 | 44950 | 44950 | 44800 | 3168 |
| 557 | 20240529 | 092300 | 6836827850 | 44950 | 45000 | 45000 | 44950 | 2069 |
| 558 | 20240529 | 092200 | 6743780250 | 45000 | 44950 | 45050 | 44900 | 2970 |
| 559 | 20240529 | 092100 | 6610226550 | 44950 | 44750 | 44950 | 44700 | 4311 |
| 560 | 20240529 | 092000 | 6416954200 | 44750 | 44800 | 44800 | 44700 | 2117 |
| 561 | 20240529 | 091900 | 6322234850 | 44750 | 44700 | 44800 | 44700 | 2608 |
| 562 | 20240529 | 091800 | 6205554050 | 44600 | 44600 | 44700 | 44500 | 4370 |
| 563 | 20240529 | 091700 | 6010739150 | 44600 | 44650 | 44700 | 44550 | 5968 |
| 564 | 20240529 | 091600 | 5744586050 | 44650 | 44700 | 44700 | 44650 | 1291 |
| 565 | 20240529 | 091500 | 5686903100 | 44700 | 44750 | 44750 | 44650 | 3157 |
| 566 | 20240529 | 091400 | 5545829500 | 44750 | 44850 | 44850 | 44700 | 2523 |
| 567 | 20240529 | 091300 | 5432922750 | 44850 | 44600 | 44850 | 44500 | 4212 |
| 568 | 20240529 | 091200 | 5244713550 | 44650 | 44550 | 44700 | 44500 | 2158 |
| 569 | 20240529 | 091100 | 5148437400 | 44450 | 44500 | 44600 | 44400 | 7597 |
| 570 | 20240529 | 091000 | 4810583450 | 44500 | 44650 | 44700 | 44400 | 11219 |
| 571 | 20240529 | 090900 | 4310830050 | 44700 | 44850 | 44900 | 44650 | 3664 |
| 572 | 20240529 | 090800 | 4146835750 | 44800 | 45150 | 45150 | 44800 | 7442 |
| 573 | 20240529 | 090700 | 3812530700 | 45150 | 45100 | 45150 | 45000 | 2059 |
| 574 | 20240529 | 090600 | 3719643500 | 45100 | 44650 | 45100 | 44650 | 7818 |
| 575 | 20240529 | 090500 | 3368447650 | 44650 | 44950 | 44950 | 44600 | 6587 |
| 576 | 20240529 | 090400 | 3073560500 | 44900 | 45100 | 45100 | 44800 | 15769 |
| 577 | 20240529 | 090300 | 2364417650 | 45050 | 45200 | 45400 | 45050 | 10294 |
| 578 | 20240529 | 090200 | 1899422950 | 45150 | 45100 | 45350 | 45000 | 13262 |
| 579 | 20240529 | 090100 | 1301036550 | 45150 | 45500 | 45500 | 45050 | 10709 |
| 580 | 20240529 | 090000 | 816670850 | 45500 | 46500 | 46500 | 45450 | 17484 |