32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 184400 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 12237 |
| 3 | 20240521 | 184300 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 4 | 20240521 | 184200 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 5 | 20240521 | 184100 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 6 | 20240521 | 184000 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 7 | 20240521 | 183900 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 8 | 20240521 | 183800 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 9 | 20240521 | 183700 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 10 | 20240521 | 183600 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 11 | 20240521 | 183500 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 12 | 20240521 | 183400 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 13 | 20240521 | 183300 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 14 | 20240521 | 183200 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 15 | 20240521 | 183100 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 16 | 20240521 | 183000 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 17 | 20240521 | 182900 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 18 | 20240521 | 182800 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 19 | 20240521 | 182700 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 20 | 20240521 | 182600 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 21 | 20240521 | 182500 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 22 | 20240521 | 182400 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 23 | 20240521 | 182300 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 24 | 20240521 | 182200 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 25 | 20240521 | 182100 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 26 | 20240521 | 182000 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 27 | 20240521 | 181900 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 28 | 20240521 | 181800 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 29 | 20240521 | 181700 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 30 | 20240521 | 181600 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 31 | 20240521 | 181500 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 32 | 20240521 | 181400 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 12237 |
| 33 | 20240521 | 181300 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 34 | 20240521 | 181200 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 35 | 20240521 | 181100 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 36 | 20240521 | 181000 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 37 | 20240521 | 180900 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 38 | 20240521 | 180800 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 39 | 20240521 | 180700 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 40 | 20240521 | 180600 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 41 | 20240521 | 180500 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 42 | 20240521 | 180400 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 43 | 20240521 | 180300 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 44 | 20240521 | 180200 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 45 | 20240521 | 180100 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 46 | 20240521 | 180000 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 47 | 20240521 | 175900 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 48 | 20240521 | 175800 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 49 | 20240521 | 175700 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 50 | 20240521 | 175600 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 51 | 20240521 | 175500 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 52 | 20240521 | 175400 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 53 | 20240521 | 175300 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 54 | 20240521 | 175200 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 55 | 20240521 | 175100 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 56 | 20240521 | 175000 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 57 | 20240521 | 174900 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 58 | 20240521 | 174800 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 59 | 20240521 | 174700 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 60 | 20240521 | 174600 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 61 | 20240521 | 174500 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 62 | 20240521 | 174400 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 12237 |
| 63 | 20240521 | 174300 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 64 | 20240521 | 174200 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 65 | 20240521 | 174100 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 66 | 20240521 | 174000 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 67 | 20240521 | 173900 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 68 | 20240521 | 173800 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 69 | 20240521 | 173700 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 70 | 20240521 | 173600 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 71 | 20240521 | 173500 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 72 | 20240521 | 173400 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 73 | 20240521 | 173300 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 74 | 20240521 | 173200 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 75 | 20240521 | 173100 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 76 | 20240521 | 173000 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 77 | 20240521 | 172900 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 78 | 20240521 | 172800 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 79 | 20240521 | 172700 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 80 | 20240521 | 172600 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 81 | 20240521 | 172500 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 82 | 20240521 | 172400 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 83 | 20240521 | 172300 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 84 | 20240521 | 172200 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 85 | 20240521 | 172100 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 86 | 20240521 | 172000 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 87 | 20240521 | 171900 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 88 | 20240521 | 171800 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 89 | 20240521 | 171700 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 90 | 20240521 | 171600 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 91 | 20240521 | 171500 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 92 | 20240521 | 171400 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 12237 |
| 93 | 20240521 | 171300 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 94 | 20240521 | 171200 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 95 | 20240521 | 171100 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 96 | 20240521 | 171000 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 97 | 20240521 | 170900 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 98 | 20240521 | 170800 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 99 | 20240521 | 170700 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 100 | 20240521 | 170600 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 101 | 20240521 | 170500 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 102 | 20240521 | 170400 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 103 | 20240521 | 170300 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 104 | 20240521 | 170200 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 105 | 20240521 | 170100 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 106 | 20240521 | 170000 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 107 | 20240521 | 165900 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 108 | 20240521 | 165800 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 109 | 20240521 | 165700 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 110 | 20240521 | 165600 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 111 | 20240521 | 165500 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 112 | 20240521 | 165400 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 113 | 20240521 | 165300 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 114 | 20240521 | 165200 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 115 | 20240521 | 165100 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 116 | 20240521 | 165000 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 117 | 20240521 | 164900 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 118 | 20240521 | 164800 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 119 | 20240521 | 164700 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 120 | 20240521 | 164600 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 121 | 20240521 | 164500 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 122 | 20240521 | 164400 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 12237 |
| 123 | 20240521 | 164300 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 124 | 20240521 | 164200 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 125 | 20240521 | 164100 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 126 | 20240521 | 164000 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 127 | 20240521 | 163900 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 128 | 20240521 | 163800 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 129 | 20240521 | 163700 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 130 | 20240521 | 163600 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 131 | 20240521 | 163500 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 132 | 20240521 | 163400 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 133 | 20240521 | 163300 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 134 | 20240521 | 163200 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 135 | 20240521 | 163100 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 136 | 20240521 | 163000 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 137 | 20240521 | 162900 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 138 | 20240521 | 162800 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 139 | 20240521 | 162700 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 140 | 20240521 | 162600 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 141 | 20240521 | 162500 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 142 | 20240521 | 162400 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 143 | 20240521 | 162300 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 144 | 20240521 | 162200 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 145 | 20240521 | 162100 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 146 | 20240521 | 162000 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 147 | 20240521 | 161900 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 148 | 20240521 | 161800 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 149 | 20240521 | 161700 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 150 | 20240521 | 161600 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 151 | 20240521 | 161500 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 152 | 20240521 | 161400 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 12237 |
| 153 | 20240521 | 161300 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 154 | 20240521 | 161200 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 155 | 20240521 | 161100 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 156 | 20240521 | 161000 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 157 | 20240521 | 160900 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 158 | 20240521 | 160800 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 159 | 20240521 | 160700 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 160 | 20240521 | 160600 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 161 | 20240521 | 160500 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 162 | 20240521 | 160400 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 163 | 20240521 | 160300 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 164 | 20240521 | 160200 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 165 | 20240521 | 160100 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 166 | 20240521 | 160000 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 167 | 20240521 | 155900 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 168 | 20240521 | 155800 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 169 | 20240521 | 155700 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 170 | 20240521 | 155600 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 171 | 20240521 | 155500 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 172 | 20240521 | 155400 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 173 | 20240521 | 155300 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 174 | 20240521 | 155200 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 175 | 20240521 | 155100 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 176 | 20240521 | 155000 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 177 | 20240521 | 154900 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 178 | 20240521 | 154800 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 179 | 20240521 | 154700 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 180 | 20240521 | 154600 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 181 | 20240521 | 154500 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 182 | 20240521 | 154400 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 12237 |
| 183 | 20240521 | 154300 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 184 | 20240521 | 154200 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 185 | 20240521 | 154100 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 186 | 20240521 | 154000 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 187 | 20240521 | 153900 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 188 | 20240521 | 153800 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 189 | 20240521 | 153700 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 190 | 20240521 | 153600 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 191 | 20240521 | 153500 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 192 | 20240521 | 153400 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 193 | 20240521 | 153300 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 194 | 20240521 | 153200 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 195 | 20240521 | 153100 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 196 | 20240521 | 153000 | 26001082800 | 44150 | 44150 | 44150 | 44150 | 12237 |
| 197 | 20240521 | 152900 | 25460819250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 198 | 20240521 | 152800 | 25460819250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 199 | 20240521 | 152700 | 25460819250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 200 | 20240521 | 152600 | 25460819250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 201 | 20240521 | 152500 | 25460819250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 202 | 20240521 | 152400 | 25460819250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 203 | 20240521 | 152300 | 25460819250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 204 | 20240521 | 152200 | 25460819250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 205 | 20240521 | 152100 | 25460819250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 206 | 20240521 | 152000 | 25460819250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 207 | 20240521 | 151900 | 25460819250 | 44100 | 44100 | 44150 | 44050 | 1329 |
| 208 | 20240521 | 151800 | 25402208050 | 44100 | 44050 | 44100 | 44050 | 1479 |
| 209 | 20240521 | 151700 | 25337041400 | 44050 | 44100 | 44150 | 44050 | 2928 |
| 210 | 20240521 | 151600 | 25207964850 | 44150 | 44100 | 44150 | 44100 | 1662 |
| 211 | 20240521 | 151500 | 25134631000 | 44100 | 44150 | 44200 | 44100 | 1133 |
| 212 | 20240521 | 151400 | 25084605950 | 44150 | 44050 | 44200 | 44050 | 1150 |
| 213 | 20240521 | 151300 | 25033858950 | 44050 | 44050 | 44100 | 44050 | 376 |
| 214 | 20240521 | 151200 | 25017291800 | 44100 | 44100 | 44100 | 44050 | 595 |
| 215 | 20240521 | 151100 | 24991063250 | 44100 | 44100 | 44150 | 44050 | 3033 |
| 216 | 20240521 | 151000 | 24857315550 | 44100 | 44100 | 44200 | 44100 | 1090 |
| 217 | 20240521 | 150900 | 24809213750 | 44100 | 44100 | 44200 | 44100 | 817 |
| 218 | 20240521 | 150800 | 24773137150 | 44100 | 44100 | 44150 | 44100 | 360 |
| 219 | 20240521 | 150700 | 24757256950 | 44150 | 44150 | 44150 | 44100 | 1451 |
| 220 | 20240521 | 150600 | 24693197750 | 44200 | 44200 | 44200 | 44150 | 500 |
| 221 | 20240521 | 150500 | 24671104900 | 44150 | 44150 | 44200 | 44150 | 186 |
| 222 | 20240521 | 150400 | 24662888100 | 44150 | 44150 | 44200 | 44150 | 278 |
| 223 | 20240521 | 150300 | 24650612100 | 44150 | 44200 | 44200 | 44150 | 342 |
| 224 | 20240521 | 150200 | 24635501950 | 44200 | 44150 | 44250 | 44150 | 872 |
| 225 | 20240521 | 150100 | 24596965650 | 44150 | 44150 | 44200 | 44150 | 294 |
| 226 | 20240521 | 150000 | 24583982350 | 44150 | 44200 | 44200 | 44150 | 1889 |
| 227 | 20240521 | 145900 | 24500563950 | 44200 | 44200 | 44200 | 44150 | 442 |
| 228 | 20240521 | 145800 | 24481032450 | 44200 | 44250 | 44250 | 44200 | 215 |
| 229 | 20240521 | 145700 | 24471527300 | 44200 | 44200 | 44250 | 44150 | 2640 |
| 230 | 20240521 | 145600 | 24354907250 | 44200 | 44200 | 44250 | 44200 | 448 |
| 231 | 20240521 | 145500 | 24335103100 | 44200 | 44250 | 44300 | 44200 | 1265 |
| 232 | 20240521 | 145400 | 24279139800 | 44250 | 44200 | 44300 | 44200 | 434 |
| 233 | 20240521 | 145300 | 24259940100 | 44200 | 44250 | 44300 | 44200 | 2662 |
| 234 | 20240521 | 145200 | 24142214250 | 44250 | 44300 | 44300 | 44250 | 326 |
| 235 | 20240521 | 145100 | 24127783300 | 44350 | 44300 | 44350 | 44250 | 1194 |
| 236 | 20240521 | 145000 | 24074910300 | 44250 | 44250 | 44300 | 44250 | 479 |
| 237 | 20240521 | 144900 | 24053699000 | 44250 | 44300 | 44350 | 44250 | 1367 |
| 238 | 20240521 | 144800 | 23993151800 | 44300 | 44300 | 44350 | 44300 | 416 |
| 239 | 20240521 | 144700 | 23974716750 | 44300 | 44400 | 44400 | 44300 | 2016 |
| 240 | 20240521 | 144600 | 23885285000 | 44350 | 44350 | 44450 | 44350 | 591 |
| 241 | 20240521 | 144500 | 23859052350 | 44400 | 44300 | 44400 | 44300 | 794 |
| 242 | 20240521 | 144400 | 23823813050 | 44300 | 44350 | 44400 | 44300 | 1258 |
| 243 | 20240521 | 144300 | 23768028500 | 44300 | 44300 | 44350 | 44300 | 425 |
| 244 | 20240521 | 144200 | 23749195650 | 44300 | 44300 | 44350 | 44300 | 468 |
| 245 | 20240521 | 144100 | 23728448550 | 44300 | 44250 | 44350 | 44250 | 347 |
| 246 | 20240521 | 144000 | 23713074650 | 44300 | 44250 | 44350 | 44250 | 435 |
| 247 | 20240521 | 143900 | 23693810700 | 44250 | 44300 | 44300 | 44250 | 696 |
| 248 | 20240521 | 143800 | 23662998200 | 44250 | 44300 | 44300 | 44250 | 384 |
| 249 | 20240521 | 143700 | 23645997850 | 44250 | 44250 | 44300 | 44250 | 575 |
| 250 | 20240521 | 143600 | 23620541600 | 44250 | 44300 | 44300 | 44250 | 623 |
| 251 | 20240521 | 143500 | 23592952450 | 44250 | 44300 | 44350 | 44250 | 1410 |
| 252 | 20240521 | 143400 | 23530547300 | 44300 | 44250 | 44350 | 44250 | 334 |
| 253 | 20240521 | 143300 | 23515754350 | 44300 | 44300 | 44300 | 44250 | 431 |
| 254 | 20240521 | 143200 | 23496670350 | 44300 | 44300 | 44450 | 44250 | 915 |
| 255 | 20240521 | 143100 | 23456125350 | 44300 | 44300 | 44300 | 44250 | 516 |
| 256 | 20240521 | 143000 | 23433277500 | 44250 | 44200 | 44400 | 44200 | 414 |
| 257 | 20240521 | 142900 | 23414940850 | 44250 | 44400 | 44450 | 44200 | 11440 |
| 258 | 20240521 | 142800 | 22908317300 | 44400 | 44450 | 44450 | 44400 | 629 |
| 259 | 20240521 | 142700 | 22880364450 | 44400 | 44450 | 44500 | 44400 | 384 |
| 260 | 20240521 | 142600 | 22863304750 | 44400 | 44450 | 44450 | 44400 | 380 |
| 261 | 20240521 | 142500 | 22846430100 | 44400 | 44400 | 44500 | 44400 | 528 |
| 262 | 20240521 | 142400 | 22822964550 | 44400 | 44400 | 44500 | 44400 | 439 |
| 263 | 20240521 | 142300 | 22803461750 | 44400 | 44500 | 44550 | 44400 | 1187 |
| 264 | 20240521 | 142200 | 22750740050 | 44450 | 44500 | 44500 | 44400 | 385 |
| 265 | 20240521 | 142100 | 22733635400 | 44500 | 44450 | 44500 | 44400 | 191 |
| 266 | 20240521 | 142000 | 22725139800 | 44500 | 44450 | 44500 | 44400 | 702 |
| 267 | 20240521 | 141900 | 22693939000 | 44400 | 44350 | 44450 | 44350 | 1428 |
| 268 | 20240521 | 141800 | 22630540100 | 44350 | 44350 | 44400 | 44300 | 560 |
| 269 | 20240521 | 141700 | 22605693200 | 44350 | 44300 | 44350 | 44300 | 897 |
| 270 | 20240521 | 141600 | 22565936750 | 44350 | 44450 | 44500 | 44300 | 2360 |
| 271 | 20240521 | 141500 | 22461145800 | 44450 | 44450 | 44500 | 44400 | 300 |
| 272 | 20240521 | 141400 | 22447810600 | 44500 | 44500 | 44550 | 44450 | 1795 |
| 273 | 20240521 | 141300 | 22367982000 | 44500 | 44550 | 44600 | 44450 | 3590 |
| 274 | 20240521 | 141200 | 22208185850 | 44600 | 44600 | 44600 | 44550 | 376 |
| 275 | 20240521 | 141100 | 22191425950 | 44600 | 44550 | 44600 | 44500 | 600 |
| 276 | 20240521 | 141000 | 22164686550 | 44500 | 44600 | 44600 | 44500 | 820 |
| 277 | 20240521 | 140900 | 22128151500 | 44550 | 44600 | 44600 | 44550 | 120 |
| 278 | 20240521 | 140800 | 22122802500 | 44600 | 44500 | 44600 | 44500 | 1393 |
| 279 | 20240521 | 140700 | 22060736450 | 44550 | 44550 | 44600 | 44450 | 3896 |
| 280 | 20240521 | 140600 | 21887311300 | 44600 | 44600 | 44600 | 44550 | 973 |
| 281 | 20240521 | 140500 | 21843929400 | 44600 | 44550 | 44600 | 44550 | 441 |
| 282 | 20240521 | 140400 | 21824264800 | 44550 | 44550 | 44600 | 44550 | 241 |
| 283 | 20240521 | 140300 | 21813522700 | 44550 | 44550 | 44600 | 44550 | 304 |
| 284 | 20240521 | 140200 | 21799977300 | 44550 | 44550 | 44600 | 44550 | 822 |
| 285 | 20240521 | 140100 | 21763341950 | 44550 | 44600 | 44650 | 44550 | 3642 |
| 286 | 20240521 | 140000 | 21600913150 | 44650 | 44600 | 44650 | 44550 | 852 |
| 287 | 20240521 | 135900 | 21562922650 | 44550 | 44500 | 44600 | 44500 | 689 |
| 288 | 20240521 | 135800 | 21532203500 | 44500 | 44700 | 44700 | 44500 | 1745 |
| 289 | 20240521 | 135700 | 21454470550 | 44650 | 44700 | 44700 | 44600 | 360 |
| 290 | 20240521 | 135600 | 21438401600 | 44700 | 44650 | 44700 | 44600 | 584 |
| 291 | 20240521 | 135500 | 21412324650 | 44700 | 44750 | 44750 | 44650 | 1562 |
| 292 | 20240521 | 135400 | 21342513600 | 44700 | 44750 | 44750 | 44700 | 1585 |
| 293 | 20240521 | 135300 | 21271606600 | 44700 | 44800 | 44800 | 44700 | 3077 |
| 294 | 20240521 | 135200 | 21133936800 | 44800 | 44800 | 44800 | 44700 | 3750 |
| 295 | 20240521 | 135100 | 20966052300 | 44800 | 44600 | 44850 | 44550 | 31965 |
| 296 | 20240521 | 135000 | 19536677400 | 44600 | 44500 | 44600 | 44500 | 4156 |
| 297 | 20240521 | 134900 | 19351492150 | 44500 | 44500 | 44550 | 44450 | 4022 |
| 298 | 20240521 | 134800 | 19172531950 | 44450 | 44400 | 44450 | 44350 | 3810 |
| 299 | 20240521 | 134700 | 19003270550 | 44400 | 44350 | 44400 | 44350 | 290 |
| 300 | 20240521 | 134600 | 18990395500 | 44400 | 44400 | 44400 | 44350 | 548 |
| 301 | 20240521 | 134500 | 18966072800 | 44400 | 44400 | 44400 | 44350 | 266 |
| 302 | 20240521 | 134400 | 18954264400 | 44400 | 44300 | 44400 | 44300 | 1068 |
| 303 | 20240521 | 134300 | 18906856900 | 44300 | 44400 | 44400 | 44300 | 513 |
| 304 | 20240521 | 134200 | 18884099500 | 44400 | 44350 | 44400 | 44300 | 309 |
| 305 | 20240521 | 134100 | 18870391100 | 44350 | 44300 | 44350 | 44250 | 1582 |
| 306 | 20240521 | 134000 | 18800254350 | 44300 | 44300 | 44300 | 44250 | 299 |
| 307 | 20240521 | 133900 | 18787015600 | 44300 | 44250 | 44300 | 44200 | 1721 |
| 308 | 20240521 | 133800 | 18710851750 | 44150 | 44200 | 44200 | 44100 | 5624 |
| 309 | 20240521 | 133700 | 18462390750 | 44150 | 44150 | 44200 | 44100 | 241 |
| 310 | 20240521 | 133600 | 18451751000 | 44150 | 44150 | 44200 | 44100 | 954 |
| 311 | 20240521 | 133500 | 18409631850 | 44100 | 44100 | 44150 | 44100 | 1523 |
| 312 | 20240521 | 133400 | 18342457800 | 44100 | 44150 | 44150 | 44100 | 280 |
| 313 | 20240521 | 133300 | 18330101200 | 44150 | 44150 | 44150 | 44100 | 341 |
| 314 | 20240521 | 133200 | 18315048900 | 44150 | 44150 | 44200 | 44100 | 600 |
| 315 | 20240521 | 133100 | 18288560350 | 44150 | 44200 | 44200 | 44150 | 68 |
| 316 | 20240521 | 133000 | 18285556900 | 44200 | 44250 | 44250 | 44150 | 951 |
| 317 | 20240521 | 132900 | 18243550100 | 44250 | 44200 | 44250 | 44200 | 212 |
| 318 | 20240521 | 132800 | 18234171350 | 44250 | 44200 | 44250 | 44150 | 245 |
| 319 | 20240521 | 132700 | 18223337950 | 44200 | 44200 | 44200 | 44150 | 398 |
| 320 | 20240521 | 132600 | 18205751100 | 44200 | 44200 | 44200 | 44150 | 311 |
| 321 | 20240521 | 132500 | 18192007400 | 44200 | 44150 | 44200 | 44150 | 309 |
| 322 | 20240521 | 132400 | 18178352750 | 44200 | 44200 | 44200 | 44200 | 663 |
| 323 | 20240521 | 132300 | 18149048150 | 44200 | 44200 | 44200 | 44150 | 305 |
| 324 | 20240521 | 132200 | 18135572300 | 44200 | 44200 | 44200 | 44150 | 602 |
| 325 | 20240521 | 132100 | 18108964300 | 44150 | 44200 | 44200 | 44150 | 88 |
| 326 | 20240521 | 132000 | 18105078500 | 44200 | 44200 | 44200 | 44150 | 210 |
| 327 | 20240521 | 131900 | 18095801400 | 44200 | 44200 | 44200 | 44150 | 277 |
| 328 | 20240521 | 131800 | 18083561100 | 44200 | 44200 | 44200 | 44150 | 100 |
| 329 | 20240521 | 131700 | 18079143650 | 44200 | 44150 | 44200 | 44150 | 257 |
| 330 | 20240521 | 131600 | 18067788650 | 44150 | 44200 | 44200 | 44150 | 330 |
| 331 | 20240521 | 131500 | 18053207850 | 44200 | 44200 | 44200 | 44150 | 228 |
| 332 | 20240521 | 131400 | 18043132550 | 44200 | 44200 | 44200 | 44150 | 183 |
| 333 | 20240521 | 131300 | 18035051950 | 44200 | 44200 | 44200 | 44150 | 282 |
| 334 | 20240521 | 131200 | 18022589700 | 44150 | 44200 | 44200 | 44150 | 273 |
| 335 | 20240521 | 131100 | 18010526250 | 44200 | 44200 | 44200 | 44150 | 114 |
| 336 | 20240521 | 131000 | 18005487850 | 44150 | 44150 | 44200 | 44100 | 1011 |
| 337 | 20240521 | 130900 | 17960848900 | 44100 | 44150 | 44200 | 44100 | 541 |
| 338 | 20240521 | 130800 | 17936968450 | 44150 | 44200 | 44200 | 44150 | 216 |
| 339 | 20240521 | 130700 | 17927425200 | 44200 | 44150 | 44200 | 44100 | 276 |
| 340 | 20240521 | 130600 | 17915236550 | 44150 | 44150 | 44150 | 44100 | 87 |
| 341 | 20240521 | 130500 | 17911398150 | 44150 | 44150 | 44200 | 44100 | 397 |
| 342 | 20240521 | 130400 | 17893875700 | 44150 | 44150 | 44150 | 44100 | 282 |
| 343 | 20240521 | 130300 | 17881426650 | 44100 | 44200 | 44200 | 44100 | 596 |
| 344 | 20240521 | 130200 | 17855123500 | 44200 | 44200 | 44200 | 44100 | 260 |
| 345 | 20240521 | 130100 | 17843640750 | 44200 | 44200 | 44200 | 44150 | 896 |
| 346 | 20240521 | 130000 | 17804067550 | 44200 | 44250 | 44250 | 44150 | 493 |
| 347 | 20240521 | 125900 | 17782298750 | 44250 | 44200 | 44250 | 44200 | 476 |
| 348 | 20240521 | 125800 | 17761248000 | 44200 | 44200 | 44250 | 44150 | 595 |
| 349 | 20240521 | 125700 | 17734949050 | 44200 | 44200 | 44200 | 44150 | 486 |
| 350 | 20240521 | 125600 | 17713469550 | 44200 | 44150 | 44250 | 44150 | 988 |
| 351 | 20240521 | 125500 | 17669846950 | 44150 | 44300 | 44300 | 44150 | 1336 |
| 352 | 20240521 | 125400 | 17610799750 | 44300 | 44300 | 44300 | 44250 | 171 |
| 353 | 20240521 | 125300 | 17603227900 | 44300 | 44300 | 44300 | 44250 | 501 |
| 354 | 20240521 | 125200 | 17581042700 | 44250 | 44350 | 44350 | 44250 | 748 |
| 355 | 20240521 | 125100 | 17547902950 | 44350 | 44350 | 44350 | 44300 | 125 |
| 356 | 20240521 | 125000 | 17542360700 | 44350 | 44300 | 44350 | 44250 | 1405 |
| 357 | 20240521 | 124900 | 17480091450 | 44250 | 44300 | 44300 | 44250 | 134 |
| 358 | 20240521 | 124800 | 17474157750 | 44300 | 44300 | 44300 | 44250 | 253 |
| 359 | 20240521 | 124700 | 17462955450 | 44300 | 44250 | 44300 | 44250 | 279 |
| 360 | 20240521 | 124600 | 17450600300 | 44250 | 44250 | 44300 | 44250 | 317 |
| 361 | 20240521 | 124500 | 17436569100 | 44300 | 44300 | 44300 | 44250 | 510 |
| 362 | 20240521 | 124400 | 17413987850 | 44300 | 44300 | 44350 | 44250 | 464 |
| 363 | 20240521 | 124300 | 17393426700 | 44300 | 44300 | 44350 | 44250 | 371 |
| 364 | 20240521 | 124200 | 17376993400 | 44300 | 44300 | 44350 | 44250 | 563 |
| 365 | 20240521 | 124100 | 17352051150 | 44300 | 44350 | 44350 | 44300 | 495 |
| 366 | 20240521 | 124000 | 17330111550 | 44350 | 44350 | 44350 | 44300 | 392 |
| 367 | 20240521 | 123900 | 17312739900 | 44350 | 44350 | 44350 | 44300 | 456 |
| 368 | 20240521 | 123800 | 17292532000 | 44350 | 44350 | 44350 | 44300 | 371 |
| 369 | 20240521 | 123700 | 17276081100 | 44300 | 44350 | 44350 | 44300 | 68 |
| 370 | 20240521 | 123600 | 17273066000 | 44350 | 44350 | 44350 | 44300 | 219 |
| 371 | 20240521 | 123500 | 17263358450 | 44350 | 44250 | 44350 | 44200 | 2564 |
| 372 | 20240521 | 123400 | 17149791100 | 44250 | 44250 | 44250 | 44200 | 197 |
| 373 | 20240521 | 123300 | 17141079900 | 44250 | 44250 | 44250 | 44200 | 439 |
| 374 | 20240521 | 123200 | 17121657450 | 44250 | 44250 | 44250 | 44200 | 384 |
| 375 | 20240521 | 123100 | 17104668600 | 44250 | 44250 | 44250 | 44200 | 116 |
| 376 | 20240521 | 123000 | 17099536250 | 44250 | 44250 | 44250 | 44200 | 229 |
| 377 | 20240521 | 122900 | 17089405100 | 44250 | 44250 | 44250 | 44200 | 264 |
| 378 | 20240521 | 122800 | 17077730550 | 44250 | 44250 | 44250 | 44200 | 136 |
| 379 | 20240521 | 122700 | 17071715150 | 44250 | 44150 | 44300 | 44150 | 1601 |
| 380 | 20240521 | 122600 | 17000924700 | 44100 | 44150 | 44200 | 44100 | 493 |
| 381 | 20240521 | 122500 | 16979151250 | 44100 | 44200 | 44200 | 44100 | 150 |
| 382 | 20240521 | 122400 | 16972528350 | 44200 | 44150 | 44200 | 44150 | 278 |
| 383 | 20240521 | 122300 | 16960247100 | 44150 | 44200 | 44200 | 44150 | 429 |
| 384 | 20240521 | 122200 | 16941303000 | 44200 | 44200 | 44250 | 44200 | 122 |
| 385 | 20240521 | 122100 | 16935906050 | 44200 | 44250 | 44250 | 44150 | 340 |
| 386 | 20240521 | 122000 | 16920875150 | 44250 | 44250 | 44250 | 44200 | 98 |
| 387 | 20240521 | 121900 | 16916541400 | 44250 | 44300 | 44300 | 44200 | 141 |
| 388 | 20240521 | 121800 | 16910298500 | 44250 | 44250 | 44300 | 44200 | 231 |
| 389 | 20240521 | 121700 | 16900073200 | 44250 | 44200 | 44250 | 44150 | 87 |
| 390 | 20240521 | 121600 | 16896227500 | 44100 | 44300 | 44300 | 44100 | 476 |
| 391 | 20240521 | 121500 | 16875185750 | 44300 | 44250 | 44300 | 44250 | 271 |
| 392 | 20240521 | 121400 | 16863190350 | 44300 | 44250 | 44300 | 44200 | 172 |
| 393 | 20240521 | 121300 | 16855582950 | 44250 | 44300 | 44300 | 44200 | 206 |
| 394 | 20240521 | 121200 | 16846462600 | 44300 | 44250 | 44300 | 44200 | 400 |
| 395 | 20240521 | 121100 | 16828758800 | 44250 | 44250 | 44250 | 44200 | 107 |
| 396 | 20240521 | 121000 | 16824024450 | 44250 | 44200 | 44250 | 44150 | 173 |
| 397 | 20240521 | 120900 | 16816378150 | 44200 | 44200 | 44250 | 44100 | 672 |
| 398 | 20240521 | 120800 | 16786700650 | 44250 | 44250 | 44300 | 44200 | 90 |
| 399 | 20240521 | 120700 | 16782718400 | 44250 | 44300 | 44300 | 44250 | 322 |
| 400 | 20240521 | 120600 | 16768453950 | 44250 | 44300 | 44300 | 44200 | 154 |
| 401 | 20240521 | 120500 | 16761637500 | 44300 | 44350 | 44350 | 44250 | 68 |
| 402 | 20240521 | 120400 | 16758625050 | 44350 | 44250 | 44350 | 44250 | 720 |
| 403 | 20240521 | 120300 | 16726714650 | 44250 | 44300 | 44300 | 44200 | 174 |
| 404 | 20240521 | 120200 | 16719015550 | 44250 | 44300 | 44300 | 44250 | 331 |
| 405 | 20240521 | 120100 | 16704355150 | 44300 | 44250 | 44300 | 44200 | 242 |
| 406 | 20240521 | 120000 | 16693646850 | 44250 | 44300 | 44300 | 44200 | 182 |
| 407 | 20240521 | 115900 | 16685595800 | 44300 | 44250 | 44300 | 44250 | 722 |
| 408 | 20240521 | 115800 | 16653647200 | 44250 | 44250 | 44250 | 44200 | 301 |
| 409 | 20240521 | 115700 | 16640331900 | 44200 | 44150 | 44200 | 44100 | 433 |
| 410 | 20240521 | 115600 | 16621204300 | 44100 | 44150 | 44150 | 44100 | 329 |
| 411 | 20240521 | 115500 | 16606685050 | 44150 | 44150 | 44150 | 44150 | 196 |
| 412 | 20240521 | 115400 | 16598031650 | 44100 | 44050 | 44150 | 44050 | 1071 |
| 413 | 20240521 | 115300 | 16550809050 | 44050 | 44050 | 44100 | 44050 | 518 |
| 414 | 20240521 | 115200 | 16527990950 | 44050 | 44050 | 44050 | 44000 | 244 |
| 415 | 20240521 | 115100 | 16517244600 | 44000 | 44150 | 44150 | 44000 | 598 |
| 416 | 20240521 | 115000 | 16490882800 | 44150 | 44050 | 44150 | 44050 | 236 |
| 417 | 20240521 | 114900 | 16480474850 | 44100 | 44050 | 44100 | 44000 | 483 |
| 418 | 20240521 | 114800 | 16459204600 | 44000 | 44150 | 44150 | 44000 | 5802 |
| 419 | 20240521 | 114700 | 16203532100 | 44150 | 44150 | 44150 | 44100 | 304 |
| 420 | 20240521 | 114600 | 16190114850 | 44150 | 44150 | 44150 | 44100 | 269 |
| 421 | 20240521 | 114500 | 16178241600 | 44150 | 44150 | 44150 | 44100 | 294 |
| 422 | 20240521 | 114400 | 16165272100 | 44150 | 44150 | 44150 | 44100 | 238 |
| 423 | 20240521 | 114300 | 16154764800 | 44150 | 44150 | 44150 | 44100 | 340 |
| 424 | 20240521 | 114200 | 16139766100 | 44150 | 44200 | 44200 | 44100 | 769 |
| 425 | 20240521 | 114100 | 16105809800 | 44200 | 44100 | 44200 | 44100 | 375 |
| 426 | 20240521 | 114000 | 16089255900 | 44150 | 44100 | 44150 | 44050 | 1047 |
| 427 | 20240521 | 113900 | 16043078600 | 44100 | 44100 | 44100 | 44050 | 156 |
| 428 | 20240521 | 113800 | 16036199050 | 44100 | 44100 | 44100 | 44050 | 285 |
| 429 | 20240521 | 113700 | 16023634150 | 44100 | 44100 | 44100 | 44050 | 156 |
| 430 | 20240521 | 113600 | 16016756450 | 44100 | 44100 | 44150 | 44050 | 424 |
| 431 | 20240521 | 113500 | 15998057800 | 44150 | 44100 | 44150 | 44100 | 298 |
| 432 | 20240521 | 113400 | 15984906350 | 44100 | 44100 | 44150 | 44100 | 179 |
| 433 | 20240521 | 113300 | 15977010100 | 44100 | 44100 | 44150 | 44050 | 367 |
| 434 | 20240521 | 113200 | 15960825350 | 44150 | 44050 | 44150 | 44050 | 360 |
| 435 | 20240521 | 113100 | 15944949750 | 44100 | 44100 | 44150 | 44050 | 2672 |
| 436 | 20240521 | 113000 | 15827242450 | 44100 | 44100 | 44150 | 44100 | 1069 |
| 437 | 20240521 | 112900 | 15780091000 | 44100 | 44050 | 44150 | 44050 | 907 |
| 438 | 20240521 | 112800 | 15740088450 | 44050 | 44150 | 44150 | 44050 | 1412 |
| 439 | 20240521 | 112700 | 15677820000 | 44100 | 44100 | 44150 | 44100 | 325 |
| 440 | 20240521 | 112600 | 15663478450 | 44150 | 44150 | 44150 | 44100 | 1804 |
| 441 | 20240521 | 112500 | 15583895700 | 44150 | 44150 | 44200 | 44150 | 260 |
| 442 | 20240521 | 112400 | 15572416100 | 44200 | 44200 | 44200 | 44150 | 254 |
| 443 | 20240521 | 112300 | 15561193600 | 44150 | 44150 | 44200 | 44150 | 203 |
| 444 | 20240521 | 112200 | 15552227700 | 44150 | 44200 | 44200 | 44150 | 275 |
| 445 | 20240521 | 112100 | 15540077750 | 44150 | 44200 | 44250 | 44150 | 1918 |
| 446 | 20240521 | 112000 | 15455386100 | 44200 | 44200 | 44250 | 44150 | 319 |
| 447 | 20240521 | 111900 | 15441284850 | 44200 | 44150 | 44250 | 44150 | 210 |
| 448 | 20240521 | 111800 | 15432000600 | 44150 | 44250 | 44250 | 44150 | 863 |
| 449 | 20240521 | 111700 | 15393859450 | 44300 | 44200 | 44300 | 44150 | 1171 |
| 450 | 20240521 | 111600 | 15342048600 | 44200 | 44250 | 44300 | 44150 | 1722 |
| 451 | 20240521 | 111500 | 15265896750 | 44300 | 44250 | 44300 | 44200 | 3605 |
| 452 | 20240521 | 111400 | 15106525850 | 44250 | 44250 | 44300 | 44200 | 818 |
| 453 | 20240521 | 111300 | 15070325500 | 44250 | 44300 | 44300 | 44250 | 2315 |
| 454 | 20240521 | 111200 | 14967880300 | 44300 | 44450 | 44450 | 44250 | 2562 |
| 455 | 20240521 | 111100 | 14854282450 | 44400 | 44500 | 44500 | 44350 | 216 |
| 456 | 20240521 | 111000 | 14844680250 | 44400 | 44500 | 44500 | 44350 | 2167 |
| 457 | 20240521 | 110900 | 14748450800 | 44500 | 44450 | 44500 | 44400 | 1225 |
| 458 | 20240521 | 110800 | 14693996800 | 44450 | 44350 | 44450 | 44250 | 2568 |
| 459 | 20240521 | 110700 | 14580161450 | 44400 | 44400 | 44400 | 44350 | 409 |
| 460 | 20240521 | 110600 | 14562005500 | 44400 | 44350 | 44450 | 44350 | 1508 |
| 461 | 20240521 | 110500 | 14495047750 | 44400 | 44450 | 44450 | 44400 | 1599 |
| 462 | 20240521 | 110400 | 14424047700 | 44400 | 44450 | 44500 | 44400 | 954 |
| 463 | 20240521 | 110300 | 14381643250 | 44450 | 44450 | 44450 | 44350 | 1162 |
| 464 | 20240521 | 110200 | 14330051600 | 44450 | 44450 | 44450 | 44400 | 713 |
| 465 | 20240521 | 110100 | 14298362350 | 44450 | 44500 | 44500 | 44450 | 1429 |
| 466 | 20240521 | 110000 | 14234826250 | 44450 | 44400 | 44450 | 44350 | 3465 |
| 467 | 20240521 | 105900 | 14080969500 | 44400 | 44400 | 44400 | 44350 | 893 |
| 468 | 20240521 | 105800 | 14041320700 | 44400 | 44400 | 44400 | 44350 | 1304 |
| 469 | 20240521 | 105700 | 13983431650 | 44450 | 44450 | 44450 | 44350 | 768 |
| 470 | 20240521 | 105600 | 13949322400 | 44400 | 44400 | 44450 | 44400 | 689 |
| 471 | 20240521 | 105500 | 13918727950 | 44500 | 44350 | 44500 | 44350 | 1287 |
| 472 | 20240521 | 105400 | 13861559900 | 44400 | 44400 | 44450 | 44350 | 1045 |
| 473 | 20240521 | 105300 | 13815168450 | 44450 | 44500 | 44500 | 44400 | 428 |
| 474 | 20240521 | 105200 | 13796144100 | 44450 | 44550 | 44550 | 44450 | 6183 |
| 475 | 20240521 | 105100 | 13520993200 | 44550 | 44550 | 44600 | 44500 | 941 |
| 476 | 20240521 | 105000 | 13479067500 | 44550 | 44500 | 44550 | 44500 | 4220 |
| 477 | 20240521 | 104900 | 13291070350 | 44550 | 44400 | 44550 | 44400 | 6408 |
| 478 | 20240521 | 104800 | 13005917850 | 44400 | 44300 | 44400 | 44300 | 1955 |
| 479 | 20240521 | 104700 | 12919206350 | 44300 | 44250 | 44300 | 44200 | 590 |
| 480 | 20240521 | 104600 | 12893086600 | 44250 | 44300 | 44300 | 44200 | 300 |
| 481 | 20240521 | 104500 | 12879810300 | 44300 | 44250 | 44300 | 44200 | 193 |
| 482 | 20240521 | 104400 | 12871266750 | 44200 | 44300 | 44300 | 44200 | 296 |
| 483 | 20240521 | 104300 | 12858162850 | 44300 | 44250 | 44300 | 44200 | 182 |
| 484 | 20240521 | 104200 | 12850107350 | 44250 | 44250 | 44300 | 44200 | 245 |
| 485 | 20240521 | 104100 | 12839269850 | 44300 | 44250 | 44300 | 44200 | 2048 |
| 486 | 20240521 | 104000 | 12748594350 | 44200 | 44250 | 44250 | 44200 | 264 |
| 487 | 20240521 | 103900 | 12736921550 | 44250 | 44300 | 44300 | 44200 | 1091 |
| 488 | 20240521 | 103800 | 12688644400 | 44300 | 44250 | 44300 | 44200 | 191 |
| 489 | 20240521 | 103700 | 12680194150 | 44200 | 44200 | 44250 | 44200 | 239 |
| 490 | 20240521 | 103600 | 12669623350 | 44250 | 44250 | 44300 | 44150 | 3619 |
| 491 | 20240521 | 103500 | 12509558300 | 44250 | 44300 | 44300 | 44250 | 439 |
| 492 | 20240521 | 103400 | 12490115800 | 44300 | 44250 | 44300 | 44250 | 271 |
| 493 | 20240521 | 103300 | 12478119100 | 44300 | 44250 | 44300 | 44250 | 427 |
| 494 | 20240521 | 103200 | 12459206400 | 44250 | 44300 | 44350 | 44250 | 430 |
| 495 | 20240521 | 103100 | 12440153550 | 44300 | 44300 | 44300 | 44200 | 396 |
| 496 | 20240521 | 103000 | 12422619950 | 44300 | 44300 | 44300 | 44100 | 4745 |
| 497 | 20240521 | 102900 | 12213022850 | 44300 | 44250 | 44300 | 44250 | 232 |
| 498 | 20240521 | 102800 | 12202750850 | 44250 | 44300 | 44350 | 44250 | 1171 |
| 499 | 20240521 | 102700 | 12150881050 | 44300 | 44250 | 44350 | 44250 | 1444 |
| 500 | 20240521 | 102600 | 12086907450 | 44300 | 44450 | 44450 | 44200 | 3134 |
| 501 | 20240521 | 102500 | 11947961800 | 44400 | 44450 | 44500 | 44400 | 643 |
| 502 | 20240521 | 102400 | 11919384500 | 44400 | 44450 | 44500 | 44400 | 828 |
| 503 | 20240521 | 102300 | 11882575350 | 44450 | 44350 | 44500 | 44350 | 5178 |
| 504 | 20240521 | 102200 | 11652575400 | 44300 | 44350 | 44400 | 44300 | 694 |
| 505 | 20240521 | 102100 | 11621799650 | 44350 | 44350 | 44400 | 44350 | 872 |
| 506 | 20240521 | 102000 | 11583114650 | 44350 | 44250 | 44350 | 44250 | 539 |
| 507 | 20240521 | 101900 | 11559232550 | 44300 | 44300 | 44350 | 44250 | 2776 |
| 508 | 20240521 | 101800 | 11436155950 | 44250 | 44200 | 44300 | 44150 | 509 |
| 509 | 20240521 | 101700 | 11413653200 | 44200 | 44200 | 44300 | 44200 | 2055 |
| 510 | 20240521 | 101600 | 11322756400 | 44250 | 44300 | 44300 | 44200 | 2178 |
| 511 | 20240521 | 101500 | 11226309050 | 44300 | 44250 | 44300 | 44250 | 2111 |
| 512 | 20240521 | 101400 | 11132816450 | 44250 | 44250 | 44250 | 44200 | 478 |
| 513 | 20240521 | 101300 | 11111671400 | 44250 | 44250 | 44300 | 44200 | 648 |
| 514 | 20240521 | 101200 | 11082995500 | 44300 | 44300 | 44350 | 44250 | 222 |
| 515 | 20240521 | 101100 | 11073162500 | 44350 | 44300 | 44350 | 44250 | 553 |
| 516 | 20240521 | 101000 | 11048668350 | 44300 | 44350 | 44350 | 44300 | 384 |
| 517 | 20240521 | 100900 | 11031656750 | 44300 | 44250 | 44350 | 44200 | 1310 |
| 518 | 20240521 | 100800 | 10973673350 | 44300 | 44300 | 44300 | 44250 | 1677 |
| 519 | 20240521 | 100700 | 10899406100 | 44250 | 44250 | 44300 | 44250 | 262 |
| 520 | 20240521 | 100600 | 10887809600 | 44300 | 44250 | 44300 | 44250 | 1418 |
| 521 | 20240521 | 100500 | 10825059050 | 44250 | 44200 | 44250 | 44150 | 782 |
| 522 | 20240521 | 100400 | 10790500650 | 44200 | 44200 | 44250 | 44150 | 1566 |
| 523 | 20240521 | 100300 | 10721328350 | 44150 | 44200 | 44200 | 44100 | 1676 |
| 524 | 20240521 | 100200 | 10647316450 | 44150 | 44150 | 44200 | 44100 | 1304 |
| 525 | 20240521 | 100100 | 10589756250 | 44100 | 44300 | 44350 | 44100 | 9464 |
| 526 | 20240521 | 100000 | 10171339100 | 44250 | 44200 | 44300 | 44200 | 806 |
| 527 | 20240521 | 095900 | 10135673700 | 44250 | 44100 | 44250 | 44100 | 3856 |
| 528 | 20240521 | 095800 | 9965361150 | 44100 | 44200 | 44200 | 44100 | 1675 |
| 529 | 20240521 | 095700 | 9891432700 | 44200 | 44200 | 44250 | 44200 | 420 |
| 530 | 20240521 | 095600 | 9872865050 | 44200 | 44200 | 44250 | 44200 | 1255 |
| 531 | 20240521 | 095500 | 9817391100 | 44200 | 44400 | 44400 | 44200 | 4960 |
| 532 | 20240521 | 095400 | 9597651150 | 44400 | 44350 | 44400 | 44350 | 271 |
| 533 | 20240521 | 095300 | 9585625950 | 44400 | 44400 | 44450 | 44350 | 1434 |
| 534 | 20240521 | 095200 | 9521951200 | 44400 | 44400 | 44450 | 44350 | 634 |
| 535 | 20240521 | 095100 | 9493798600 | 44450 | 44450 | 44450 | 44400 | 3449 |
| 536 | 20240521 | 095000 | 9340568400 | 44450 | 44550 | 44550 | 44450 | 2118 |
| 537 | 20240521 | 094900 | 9246317800 | 44550 | 44450 | 44550 | 44400 | 4911 |
| 538 | 20240521 | 094800 | 9028006500 | 44450 | 44450 | 44450 | 44400 | 656 |
| 539 | 20240521 | 094700 | 8998873050 | 44450 | 44500 | 44500 | 44400 | 932 |
| 540 | 20240521 | 094600 | 8957440300 | 44500 | 44500 | 44500 | 44400 | 1400 |
| 541 | 20240521 | 094500 | 8895187100 | 44500 | 44400 | 44550 | 44400 | 3300 |
| 542 | 20240521 | 094400 | 8748412850 | 44400 | 44550 | 44550 | 44350 | 4038 |
| 543 | 20240521 | 094300 | 8568872150 | 44550 | 44550 | 44600 | 44500 | 3096 |
| 544 | 20240521 | 094200 | 8430922400 | 44550 | 44550 | 44600 | 44500 | 6144 |
| 545 | 20240521 | 094100 | 8157199300 | 44550 | 44500 | 44550 | 44450 | 10492 |
| 546 | 20240521 | 094000 | 7690260050 | 44450 | 44300 | 44500 | 44300 | 14391 |
| 547 | 20240521 | 093900 | 7051358200 | 44300 | 44300 | 44350 | 44250 | 4946 |
| 548 | 20240521 | 093800 | 6832196900 | 44300 | 44100 | 44350 | 44100 | 12912 |
| 549 | 20240521 | 093700 | 6261062350 | 44150 | 44150 | 44150 | 44100 | 2784 |
| 550 | 20240521 | 093600 | 6138160500 | 44100 | 44150 | 44150 | 44050 | 3954 |
| 551 | 20240521 | 093500 | 5963697100 | 44150 | 44050 | 44150 | 44050 | 1659 |
| 552 | 20240521 | 093400 | 5890537700 | 44050 | 44100 | 44150 | 44050 | 4721 |
| 553 | 20240521 | 093300 | 5682252500 | 44100 | 44150 | 44150 | 44100 | 1235 |
| 554 | 20240521 | 093200 | 5627743600 | 44150 | 44100 | 44150 | 44100 | 988 |
| 555 | 20240521 | 093100 | 5584152900 | 44100 | 44050 | 44100 | 44000 | 5776 |
| 556 | 20240521 | 093000 | 5329514550 | 44050 | 44050 | 44050 | 43950 | 1897 |
| 557 | 20240521 | 092900 | 5246053800 | 44000 | 44050 | 44050 | 43950 | 880 |
| 558 | 20240521 | 092800 | 5207334600 | 44000 | 43900 | 44050 | 43850 | 5938 |
| 559 | 20240521 | 092700 | 4946349300 | 43900 | 43850 | 43900 | 43850 | 2049 |
| 560 | 20240521 | 092600 | 4856488500 | 43850 | 43900 | 43950 | 43850 | 1614 |
| 561 | 20240521 | 092500 | 4785648600 | 43900 | 43900 | 43950 | 43900 | 1967 |
| 562 | 20240521 | 092400 | 4699294650 | 43900 | 43950 | 43950 | 43900 | 1196 |
| 563 | 20240521 | 092300 | 4646788900 | 43900 | 43950 | 44000 | 43900 | 856 |
| 564 | 20240521 | 092200 | 4609171950 | 43950 | 43800 | 44050 | 43800 | 11496 |
| 565 | 20240521 | 092100 | 4103888750 | 43750 | 43800 | 43850 | 43650 | 1303 |
| 566 | 20240521 | 092000 | 4046828100 | 43850 | 43650 | 43850 | 43650 | 3269 |
| 567 | 20240521 | 091900 | 3903831850 | 43650 | 43650 | 43650 | 43550 | 725 |
| 568 | 20240521 | 091800 | 3872209050 | 43650 | 43650 | 43650 | 43600 | 725 |
| 569 | 20240521 | 091700 | 3840589500 | 43650 | 43600 | 43700 | 43550 | 1162 |
| 570 | 20240521 | 091600 | 3789895150 | 43550 | 43450 | 43600 | 43450 | 959 |
| 571 | 20240521 | 091500 | 3748200450 | 43450 | 43500 | 43550 | 43450 | 1583 |
| 572 | 20240521 | 091400 | 3679329350 | 43500 | 43550 | 43600 | 43500 | 724 |
| 573 | 20240521 | 091300 | 3647786100 | 43600 | 43600 | 43650 | 43450 | 6719 |
| 574 | 20240521 | 091200 | 3355260850 | 43600 | 43600 | 43650 | 43550 | 798 |
| 575 | 20240521 | 091100 | 3320439150 | 43600 | 43600 | 43650 | 43550 | 725 |
| 576 | 20240521 | 091000 | 3288830000 | 43650 | 43550 | 43650 | 43550 | 1390 |
| 577 | 20240521 | 090900 | 3228190500 | 43500 | 43600 | 43600 | 43400 | 3735 |
| 578 | 20240521 | 090800 | 3065726450 | 43600 | 43600 | 43650 | 43550 | 2432 |
| 579 | 20240521 | 090700 | 2959796300 | 43600 | 43650 | 43650 | 43550 | 2213 |
| 580 | 20240521 | 090600 | 2863327500 | 43600 | 43750 | 43800 | 43600 | 5494 |
| 581 | 20240521 | 090500 | 2623354500 | 43800 | 43750 | 43850 | 43750 | 3868 |
| 582 | 20240521 | 090400 | 2453858650 | 43800 | 43800 | 43800 | 43700 | 3447 |
| 583 | 20240521 | 090300 | 2302985150 | 43750 | 43650 | 43800 | 43650 | 1308 |
| 584 | 20240521 | 090200 | 2245783250 | 43650 | 43850 | 43900 | 43600 | 14043 |
| 585 | 20240521 | 090100 | 1631523850 | 43850 | 43800 | 44050 | 43750 | 17228 |
| 586 | 20240521 | 090000 | 874453800 | 43800 | 43800 | 43900 | 43700 | 19683 |