32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 184500 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 12167 |
| 3 | 20240529 | 184400 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 4 | 20240529 | 184300 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 5 | 20240529 | 184200 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 6 | 20240529 | 184100 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 7 | 20240529 | 184000 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 8 | 20240529 | 183900 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 9 | 20240529 | 183800 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 10 | 20240529 | 183700 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 11 | 20240529 | 183600 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 12 | 20240529 | 183500 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 13 | 20240529 | 183400 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 14 | 20240529 | 183300 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 15 | 20240529 | 183200 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 16 | 20240529 | 183100 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 17 | 20240529 | 183000 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 18 | 20240529 | 182900 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 19 | 20240529 | 182800 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 20 | 20240529 | 182700 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 21 | 20240529 | 182600 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 22 | 20240529 | 182500 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 23 | 20240529 | 182400 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 24 | 20240529 | 182300 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 25 | 20240529 | 182200 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 26 | 20240529 | 182100 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 27 | 20240529 | 182000 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 28 | 20240529 | 181900 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 29 | 20240529 | 181800 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 30 | 20240529 | 181700 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 31 | 20240529 | 181600 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 32 | 20240529 | 181500 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 12167 |
| 33 | 20240529 | 181400 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 34 | 20240529 | 181300 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 35 | 20240529 | 181200 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 36 | 20240529 | 181100 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 37 | 20240529 | 181000 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 38 | 20240529 | 180900 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 39 | 20240529 | 180800 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 40 | 20240529 | 180700 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 41 | 20240529 | 180600 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 42 | 20240529 | 180500 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 43 | 20240529 | 180400 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 44 | 20240529 | 180300 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 45 | 20240529 | 180200 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 46 | 20240529 | 180100 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 47 | 20240529 | 180000 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 48 | 20240529 | 175900 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 49 | 20240529 | 175800 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 50 | 20240529 | 175700 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 51 | 20240529 | 175600 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 52 | 20240529 | 175500 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 53 | 20240529 | 175400 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 54 | 20240529 | 175300 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 55 | 20240529 | 175200 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 56 | 20240529 | 175100 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 57 | 20240529 | 175000 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 58 | 20240529 | 174900 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 59 | 20240529 | 174800 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 60 | 20240529 | 174700 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 61 | 20240529 | 174600 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 62 | 20240529 | 174500 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 12167 |
| 63 | 20240529 | 174400 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 64 | 20240529 | 174300 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 65 | 20240529 | 174200 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 66 | 20240529 | 174100 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 67 | 20240529 | 174000 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 68 | 20240529 | 173900 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 69 | 20240529 | 173800 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 70 | 20240529 | 173700 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 71 | 20240529 | 173600 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 72 | 20240529 | 173500 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 73 | 20240529 | 173400 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 74 | 20240529 | 173300 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 75 | 20240529 | 173200 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 76 | 20240529 | 173100 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 77 | 20240529 | 173000 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 78 | 20240529 | 172900 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 79 | 20240529 | 172800 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 80 | 20240529 | 172700 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 81 | 20240529 | 172600 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 82 | 20240529 | 172500 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 83 | 20240529 | 172400 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 84 | 20240529 | 172300 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 85 | 20240529 | 172200 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 86 | 20240529 | 172100 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 87 | 20240529 | 172000 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 88 | 20240529 | 171900 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 89 | 20240529 | 171800 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 90 | 20240529 | 171700 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 91 | 20240529 | 171600 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 92 | 20240529 | 171500 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 12167 |
| 93 | 20240529 | 171400 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 94 | 20240529 | 171300 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 95 | 20240529 | 171200 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 96 | 20240529 | 171100 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 97 | 20240529 | 171000 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 98 | 20240529 | 170900 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 99 | 20240529 | 170800 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 100 | 20240529 | 170700 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 101 | 20240529 | 170600 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 102 | 20240529 | 170500 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 103 | 20240529 | 170400 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 104 | 20240529 | 170300 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 105 | 20240529 | 170200 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 106 | 20240529 | 170100 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 107 | 20240529 | 170000 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 108 | 20240529 | 165900 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 109 | 20240529 | 165800 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 110 | 20240529 | 165700 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 111 | 20240529 | 165600 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 112 | 20240529 | 165500 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 113 | 20240529 | 165400 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 114 | 20240529 | 165300 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 115 | 20240529 | 165200 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 116 | 20240529 | 165100 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 117 | 20240529 | 165000 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 118 | 20240529 | 164900 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 119 | 20240529 | 164800 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 120 | 20240529 | 164700 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 121 | 20240529 | 164600 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 122 | 20240529 | 164500 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 12167 |
| 123 | 20240529 | 164400 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 124 | 20240529 | 164300 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 125 | 20240529 | 164200 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 126 | 20240529 | 164100 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 127 | 20240529 | 164000 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 128 | 20240529 | 163900 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 129 | 20240529 | 163800 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 130 | 20240529 | 163700 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 131 | 20240529 | 163600 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 132 | 20240529 | 163500 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 133 | 20240529 | 163400 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 134 | 20240529 | 163300 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 135 | 20240529 | 163200 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 136 | 20240529 | 163100 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 137 | 20240529 | 163000 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 138 | 20240529 | 162900 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 139 | 20240529 | 162800 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 140 | 20240529 | 162700 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 141 | 20240529 | 162600 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 142 | 20240529 | 162500 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 143 | 20240529 | 162400 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 144 | 20240529 | 162300 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 145 | 20240529 | 162200 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 146 | 20240529 | 162100 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 147 | 20240529 | 162000 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 148 | 20240529 | 161900 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 149 | 20240529 | 161800 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 150 | 20240529 | 161700 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 151 | 20240529 | 161600 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 152 | 20240529 | 161500 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 12167 |
| 153 | 20240529 | 161400 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 154 | 20240529 | 161300 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 155 | 20240529 | 161200 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 156 | 20240529 | 161100 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 157 | 20240529 | 161000 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 158 | 20240529 | 160900 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 159 | 20240529 | 160800 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 160 | 20240529 | 160700 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 161 | 20240529 | 160600 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 162 | 20240529 | 160500 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 163 | 20240529 | 160400 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 164 | 20240529 | 160300 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 165 | 20240529 | 160200 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 166 | 20240529 | 160100 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 167 | 20240529 | 160000 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 168 | 20240529 | 155900 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 169 | 20240529 | 155800 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 170 | 20240529 | 155700 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 171 | 20240529 | 155600 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 172 | 20240529 | 155500 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 173 | 20240529 | 155400 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 174 | 20240529 | 155300 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 175 | 20240529 | 155200 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 176 | 20240529 | 155100 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 177 | 20240529 | 155000 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 178 | 20240529 | 154900 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 179 | 20240529 | 154800 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 180 | 20240529 | 154700 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 181 | 20240529 | 154600 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 182 | 20240529 | 154500 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 12167 |
| 183 | 20240529 | 154400 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 184 | 20240529 | 154300 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 185 | 20240529 | 154200 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 186 | 20240529 | 154100 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 187 | 20240529 | 154000 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 188 | 20240529 | 153900 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 189 | 20240529 | 153800 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 190 | 20240529 | 153700 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 191 | 20240529 | 153600 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 192 | 20240529 | 153500 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 193 | 20240529 | 153400 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 194 | 20240529 | 153300 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 195 | 20240529 | 153200 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 196 | 20240529 | 153100 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 197 | 20240529 | 153000 | 21614528450 | 43000 | 43000 | 43000 | 43000 | 12167 |
| 198 | 20240529 | 152900 | 21091347450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 199 | 20240529 | 152800 | 21091347450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 200 | 20240529 | 152700 | 21091347450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 201 | 20240529 | 152600 | 21091347450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 202 | 20240529 | 152500 | 21091347450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 203 | 20240529 | 152400 | 21091347450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 204 | 20240529 | 152300 | 21091347450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 205 | 20240529 | 152200 | 21091347450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 206 | 20240529 | 152100 | 21091347450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 207 | 20240529 | 152000 | 21091347450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 208 | 20240529 | 151900 | 21091347450 | 43100 | 43050 | 43100 | 43000 | 1838 |
| 209 | 20240529 | 151800 | 21012199200 | 43050 | 43000 | 43050 | 43000 | 1055 |
| 210 | 20240529 | 151700 | 20966803000 | 43050 | 43050 | 43050 | 43000 | 1601 |
| 211 | 20240529 | 151600 | 20897911600 | 43000 | 43050 | 43050 | 43000 | 1442 |
| 212 | 20240529 | 151500 | 20835862750 | 43050 | 43050 | 43100 | 43000 | 2989 |
| 213 | 20240529 | 151400 | 20707186100 | 43050 | 43100 | 43150 | 43050 | 2005 |
| 214 | 20240529 | 151300 | 20620773450 | 43100 | 43150 | 43200 | 43100 | 324 |
| 215 | 20240529 | 151200 | 20606796550 | 43150 | 43150 | 43150 | 43050 | 930 |
| 216 | 20240529 | 151100 | 20566727600 | 43150 | 43100 | 43150 | 43050 | 765 |
| 217 | 20240529 | 151000 | 20533759050 | 43100 | 43100 | 43150 | 43050 | 767 |
| 218 | 20240529 | 150900 | 20500707000 | 43150 | 43200 | 43200 | 43100 | 3256 |
| 219 | 20240529 | 150800 | 20360223350 | 43200 | 43250 | 43250 | 43200 | 1194 |
| 220 | 20240529 | 150700 | 20308641800 | 43250 | 43250 | 43250 | 43200 | 209 |
| 221 | 20240529 | 150600 | 20299602950 | 43250 | 43250 | 43250 | 43200 | 374 |
| 222 | 20240529 | 150500 | 20283441500 | 43200 | 43150 | 43200 | 43150 | 2998 |
| 223 | 20240529 | 150400 | 20153995850 | 43150 | 43100 | 43150 | 43100 | 1165 |
| 224 | 20240529 | 150300 | 20103783250 | 43100 | 43100 | 43150 | 43050 | 1162 |
| 225 | 20240529 | 150200 | 20053711800 | 43150 | 43150 | 43150 | 43100 | 817 |
| 226 | 20240529 | 150100 | 20018488400 | 43150 | 43100 | 43150 | 43050 | 1762 |
| 227 | 20240529 | 150000 | 19942506500 | 43100 | 43050 | 43100 | 43050 | 914 |
| 228 | 20240529 | 145900 | 19903146950 | 43050 | 43050 | 43100 | 43050 | 226 |
| 229 | 20240529 | 145800 | 19893416100 | 43050 | 43050 | 43100 | 43050 | 700 |
| 230 | 20240529 | 145700 | 19863278500 | 43050 | 43150 | 43150 | 43050 | 1127 |
| 231 | 20240529 | 145600 | 19814702300 | 43100 | 43150 | 43150 | 43100 | 229 |
| 232 | 20240529 | 145500 | 19804828750 | 43100 | 43100 | 43150 | 43100 | 359 |
| 233 | 20240529 | 145400 | 19789343250 | 43100 | 43050 | 43100 | 43000 | 7409 |
| 234 | 20240529 | 145300 | 19470555750 | 43050 | 43100 | 43150 | 43050 | 424 |
| 235 | 20240529 | 145200 | 19452288750 | 43100 | 43100 | 43150 | 43100 | 892 |
| 236 | 20240529 | 145100 | 19413839650 | 43100 | 43100 | 43150 | 43100 | 1115 |
| 237 | 20240529 | 145000 | 19365780850 | 43150 | 43050 | 43150 | 43050 | 306 |
| 238 | 20240529 | 144900 | 19352598950 | 43100 | 43100 | 43150 | 43050 | 1517 |
| 239 | 20240529 | 144800 | 19287257700 | 43100 | 43050 | 43100 | 43050 | 676 |
| 240 | 20240529 | 144700 | 19258153500 | 43050 | 43050 | 43100 | 43050 | 495 |
| 241 | 20240529 | 144600 | 19236839550 | 43050 | 43100 | 43150 | 43050 | 1226 |
| 242 | 20240529 | 144500 | 19184014950 | 43100 | 43100 | 43150 | 43100 | 1678 |
| 243 | 20240529 | 144400 | 19111690250 | 43100 | 43100 | 43150 | 43100 | 290 |
| 244 | 20240529 | 144300 | 19099185350 | 43100 | 43050 | 43150 | 43050 | 2392 |
| 245 | 20240529 | 144200 | 18996143250 | 43050 | 43050 | 43100 | 43050 | 3770 |
| 246 | 20240529 | 144100 | 18833744700 | 43050 | 43150 | 43150 | 43050 | 10072 |
| 247 | 20240529 | 144000 | 18399896350 | 43100 | 43100 | 43150 | 43100 | 727 |
| 248 | 20240529 | 143900 | 18368557800 | 43100 | 43100 | 43150 | 43100 | 346 |
| 249 | 20240529 | 143800 | 18353636550 | 43100 | 43100 | 43150 | 43100 | 1911 |
| 250 | 20240529 | 143700 | 18271246250 | 43150 | 43150 | 43150 | 43100 | 186 |
| 251 | 20240529 | 143600 | 18263225350 | 43100 | 43150 | 43150 | 43100 | 803 |
| 252 | 20240529 | 143500 | 18228600800 | 43150 | 43150 | 43150 | 43100 | 865 |
| 253 | 20240529 | 143400 | 18191280900 | 43150 | 43150 | 43200 | 43100 | 922 |
| 254 | 20240529 | 143300 | 18151497000 | 43200 | 43200 | 43200 | 43150 | 1382 |
| 255 | 20240529 | 143200 | 18091840100 | 43200 | 43150 | 43200 | 43150 | 346 |
| 256 | 20240529 | 143100 | 18076906550 | 43150 | 43150 | 43250 | 43150 | 2272 |
| 257 | 20240529 | 143000 | 17978832600 | 43150 | 43200 | 43250 | 43150 | 991 |
| 258 | 20240529 | 142900 | 17936065600 | 43200 | 43200 | 43250 | 43200 | 468 |
| 259 | 20240529 | 142800 | 17915847800 | 43200 | 43200 | 43250 | 43150 | 1360 |
| 260 | 20240529 | 142700 | 17857056550 | 43150 | 43150 | 43200 | 43150 | 360 |
| 261 | 20240529 | 142600 | 17841510800 | 43150 | 43200 | 43250 | 43150 | 5357 |
| 262 | 20240529 | 142500 | 17610288900 | 43200 | 43200 | 43250 | 43200 | 281 |
| 263 | 20240529 | 142400 | 17598147750 | 43200 | 43200 | 43250 | 43200 | 1448 |
| 264 | 20240529 | 142300 | 17535548950 | 43200 | 43200 | 43250 | 43200 | 471 |
| 265 | 20240529 | 142200 | 17515199300 | 43200 | 43200 | 43250 | 43200 | 902 |
| 266 | 20240529 | 142100 | 17476232150 | 43200 | 43200 | 43250 | 43200 | 519 |
| 267 | 20240529 | 142000 | 17453807550 | 43200 | 43200 | 43250 | 43200 | 906 |
| 268 | 20240529 | 141900 | 17414662000 | 43200 | 43200 | 43250 | 43200 | 549 |
| 269 | 20240529 | 141800 | 17390936950 | 43200 | 43200 | 43250 | 43200 | 1819 |
| 270 | 20240529 | 141700 | 17312354700 | 43250 | 43200 | 43300 | 43200 | 336 |
| 271 | 20240529 | 141600 | 17297825050 | 43250 | 43250 | 43250 | 43200 | 420 |
| 272 | 20240529 | 141500 | 17279663800 | 43250 | 43250 | 43300 | 43250 | 959 |
| 273 | 20240529 | 141400 | 17238182000 | 43250 | 43200 | 43300 | 43200 | 1423 |
| 274 | 20240529 | 141300 | 17176639050 | 43200 | 43200 | 43300 | 43200 | 744 |
| 275 | 20240529 | 141200 | 17144453500 | 43300 | 43250 | 43300 | 43200 | 2408 |
| 276 | 20240529 | 141100 | 17040386200 | 43250 | 43250 | 43300 | 43250 | 2192 |
| 277 | 20240529 | 141000 | 16945581250 | 43250 | 43350 | 43350 | 43250 | 2827 |
| 278 | 20240529 | 140900 | 16823138500 | 43300 | 43350 | 43400 | 43300 | 1239 |
| 279 | 20240529 | 140800 | 16769432050 | 43350 | 43350 | 43400 | 43350 | 786 |
| 280 | 20240529 | 140700 | 16735342000 | 43350 | 43350 | 43400 | 43350 | 472 |
| 281 | 20240529 | 140600 | 16714873300 | 43350 | 43350 | 43400 | 43350 | 212 |
| 282 | 20240529 | 140500 | 16705677050 | 43350 | 43350 | 43400 | 43350 | 535 |
| 283 | 20240529 | 140400 | 16682472350 | 43350 | 43400 | 43400 | 43350 | 530 |
| 284 | 20240529 | 140300 | 16659474400 | 43400 | 43350 | 43400 | 43350 | 559 |
| 285 | 20240529 | 140200 | 16635217700 | 43350 | 43350 | 43400 | 43350 | 338 |
| 286 | 20240529 | 140100 | 16620559400 | 43350 | 43350 | 43400 | 43300 | 1385 |
| 287 | 20240529 | 140000 | 16560476050 | 43300 | 43300 | 43350 | 43300 | 849 |
| 288 | 20240529 | 135900 | 16523676450 | 43300 | 43300 | 43350 | 43300 | 473 |
| 289 | 20240529 | 135800 | 16503184650 | 43350 | 43300 | 43350 | 43300 | 984 |
| 290 | 20240529 | 135700 | 16460571750 | 43350 | 43350 | 43350 | 43300 | 2654 |
| 291 | 20240529 | 135600 | 16345529400 | 43350 | 43400 | 43400 | 43350 | 1385 |
| 292 | 20240529 | 135500 | 16285429250 | 43350 | 43400 | 43450 | 43350 | 924 |
| 293 | 20240529 | 135400 | 16245326800 | 43450 | 43400 | 43450 | 43400 | 182 |
| 294 | 20240529 | 135300 | 16237426750 | 43450 | 43400 | 43450 | 43400 | 604 |
| 295 | 20240529 | 135200 | 16211204900 | 43450 | 43450 | 43450 | 43400 | 243 |
| 296 | 20240529 | 135100 | 16200650000 | 43450 | 43350 | 43450 | 43350 | 206 |
| 297 | 20240529 | 135000 | 16191709550 | 43350 | 43350 | 43400 | 43350 | 54 |
| 298 | 20240529 | 134900 | 16189368400 | 43350 | 43400 | 43450 | 43350 | 301 |
| 299 | 20240529 | 134800 | 16176302700 | 43400 | 43400 | 43450 | 43400 | 476 |
| 300 | 20240529 | 134700 | 16155638100 | 43400 | 43400 | 43450 | 43400 | 121 |
| 301 | 20240529 | 134600 | 16150384100 | 43400 | 43400 | 43450 | 43400 | 60 |
| 302 | 20240529 | 134500 | 16147779500 | 43400 | 43300 | 43450 | 43300 | 1342 |
| 303 | 20240529 | 134400 | 16089564250 | 43300 | 43350 | 43400 | 43300 | 769 |
| 304 | 20240529 | 134300 | 16056229150 | 43350 | 43350 | 43400 | 43350 | 105 |
| 305 | 20240529 | 134200 | 16051673400 | 43350 | 43350 | 43400 | 43350 | 155 |
| 306 | 20240529 | 134100 | 16044951400 | 43400 | 43400 | 43400 | 43350 | 997 |
| 307 | 20240529 | 134000 | 16001716750 | 43400 | 43400 | 43450 | 43400 | 795 |
| 308 | 20240529 | 133900 | 15967213650 | 43400 | 43350 | 43400 | 43350 | 569 |
| 309 | 20240529 | 133800 | 15942525950 | 43350 | 43250 | 43350 | 43250 | 1838 |
| 310 | 20240529 | 133700 | 15862906600 | 43250 | 43250 | 43300 | 43250 | 259 |
| 311 | 20240529 | 133600 | 15851701650 | 43250 | 43300 | 43350 | 43250 | 3150 |
| 312 | 20240529 | 133500 | 15715351100 | 43300 | 43350 | 43400 | 43300 | 496 |
| 313 | 20240529 | 133400 | 15693848800 | 43350 | 43400 | 43400 | 43350 | 1386 |
| 314 | 20240529 | 133300 | 15633761050 | 43350 | 43350 | 43400 | 43350 | 1562 |
| 315 | 20240529 | 133200 | 15566043250 | 43350 | 43450 | 43450 | 43350 | 1702 |
| 316 | 20240529 | 133100 | 15492206450 | 43400 | 43400 | 43450 | 43400 | 909 |
| 317 | 20240529 | 133000 | 15452755700 | 43400 | 43450 | 43450 | 43400 | 262 |
| 318 | 20240529 | 132900 | 15441384600 | 43450 | 43500 | 43500 | 43450 | 499 |
| 319 | 20240529 | 132800 | 15419699350 | 43500 | 43500 | 43500 | 43500 | 249 |
| 320 | 20240529 | 132700 | 15408867850 | 43500 | 43450 | 43500 | 43450 | 101 |
| 321 | 20240529 | 132600 | 15404476850 | 43500 | 43550 | 43550 | 43500 | 92 |
| 322 | 20240529 | 132500 | 15400474750 | 43500 | 43500 | 43500 | 43450 | 595 |
| 323 | 20240529 | 132400 | 15374614400 | 43500 | 43450 | 43500 | 43450 | 221 |
| 324 | 20240529 | 132300 | 15365004800 | 43500 | 43500 | 43550 | 43500 | 226 |
| 325 | 20240529 | 132200 | 15355173700 | 43500 | 43500 | 43550 | 43500 | 78 |
| 326 | 20240529 | 132100 | 15351777950 | 43500 | 43500 | 43550 | 43500 | 251 |
| 327 | 20240529 | 132000 | 15340852600 | 43500 | 43450 | 43550 | 43450 | 337 |
| 328 | 20240529 | 131900 | 15326192300 | 43550 | 43450 | 43550 | 43400 | 841 |
| 329 | 20240529 | 131800 | 15289650650 | 43400 | 43400 | 43450 | 43400 | 196 |
| 330 | 20240529 | 131700 | 15281144200 | 43450 | 43450 | 43450 | 43400 | 12 |
| 331 | 20240529 | 131600 | 15280622850 | 43400 | 43400 | 43450 | 43400 | 116 |
| 332 | 20240529 | 131500 | 15275584250 | 43450 | 43400 | 43450 | 43400 | 75 |
| 333 | 20240529 | 131400 | 15272328100 | 43450 | 43400 | 43450 | 43400 | 883 |
| 334 | 20240529 | 131300 | 15234000950 | 43400 | 43500 | 43500 | 43400 | 2463 |
| 335 | 20240529 | 131200 | 15126924100 | 43600 | 43550 | 43600 | 43500 | 283 |
| 336 | 20240529 | 131100 | 15114601800 | 43550 | 43500 | 43550 | 43500 | 2106 |
| 337 | 20240529 | 131000 | 15022932400 | 43500 | 43550 | 43550 | 43500 | 294 |
| 338 | 20240529 | 130900 | 15010131000 | 43500 | 43550 | 43550 | 43500 | 154 |
| 339 | 20240529 | 130800 | 15003427200 | 43500 | 43550 | 43550 | 43500 | 162 |
| 340 | 20240529 | 130700 | 14996372150 | 43550 | 43550 | 43550 | 43500 | 1178 |
| 341 | 20240529 | 130600 | 14945072950 | 43550 | 43500 | 43550 | 43500 | 115 |
| 342 | 20240529 | 130500 | 14940066100 | 43550 | 43550 | 43550 | 43500 | 181 |
| 343 | 20240529 | 130400 | 14932185400 | 43500 | 43600 | 43650 | 43500 | 1969 |
| 344 | 20240529 | 130300 | 14846417750 | 43600 | 43550 | 43600 | 43550 | 239 |
| 345 | 20240529 | 130200 | 14836000000 | 43600 | 43600 | 43600 | 43600 | 87 |
| 346 | 20240529 | 130100 | 14832206800 | 43600 | 43650 | 43650 | 43600 | 1657 |
| 347 | 20240529 | 130000 | 14759920200 | 43650 | 43600 | 43650 | 43600 | 95 |
| 348 | 20240529 | 125900 | 14755775250 | 43650 | 43550 | 43650 | 43550 | 1097 |
| 349 | 20240529 | 125800 | 14707946600 | 43550 | 43550 | 43550 | 43550 | 184 |
| 350 | 20240529 | 125700 | 14699933400 | 43550 | 43550 | 43600 | 43550 | 613 |
| 351 | 20240529 | 125600 | 14673234950 | 43600 | 43550 | 43600 | 43500 | 546 |
| 352 | 20240529 | 125500 | 14649460100 | 43500 | 43450 | 43500 | 43450 | 457 |
| 353 | 20240529 | 125400 | 14629581900 | 43450 | 43450 | 43500 | 43450 | 70 |
| 354 | 20240529 | 125300 | 14626540350 | 43450 | 43500 | 43500 | 43450 | 207 |
| 355 | 20240529 | 125200 | 14617535900 | 43500 | 43500 | 43500 | 43400 | 752 |
| 356 | 20240529 | 125100 | 14584855550 | 43500 | 43500 | 43500 | 43400 | 1006 |
| 357 | 20240529 | 125000 | 14541168250 | 43450 | 43500 | 43500 | 43350 | 1794 |
| 358 | 20240529 | 124900 | 14463239000 | 43500 | 43500 | 43500 | 43450 | 455 |
| 359 | 20240529 | 124800 | 14443447950 | 43500 | 43450 | 43500 | 43450 | 272 |
| 360 | 20240529 | 124700 | 14431626250 | 43500 | 43500 | 43500 | 43450 | 88 |
| 361 | 20240529 | 124600 | 14427800250 | 43500 | 43400 | 43500 | 43400 | 742 |
| 362 | 20240529 | 124500 | 14395562150 | 43400 | 43350 | 43400 | 43300 | 3374 |
| 363 | 20240529 | 124400 | 14249417200 | 43350 | 43350 | 43350 | 43300 | 545 |
| 364 | 20240529 | 124300 | 14225803450 | 43350 | 43350 | 43350 | 43350 | 1829 |
| 365 | 20240529 | 124200 | 14146516300 | 43400 | 43350 | 43400 | 43350 | 388 |
| 366 | 20240529 | 124100 | 14129681300 | 43350 | 43400 | 43400 | 43350 | 221 |
| 367 | 20240529 | 124000 | 14120090150 | 43400 | 43400 | 43400 | 43350 | 763 |
| 368 | 20240529 | 123900 | 14087003450 | 43400 | 43350 | 43400 | 43350 | 139 |
| 369 | 20240529 | 123800 | 14080976150 | 43400 | 43400 | 43400 | 43350 | 469 |
| 370 | 20240529 | 123700 | 14060633750 | 43350 | 43400 | 43400 | 43350 | 714 |
| 371 | 20240529 | 123600 | 14029673950 | 43350 | 43400 | 43400 | 43350 | 166 |
| 372 | 20240529 | 123500 | 14022477000 | 43350 | 43500 | 43500 | 43350 | 1161 |
| 373 | 20240529 | 123400 | 13972046450 | 43500 | 43450 | 43550 | 43450 | 536 |
| 374 | 20240529 | 123300 | 13948732650 | 43400 | 43400 | 43450 | 43400 | 525 |
| 375 | 20240529 | 123200 | 13925935950 | 43450 | 43400 | 43450 | 43400 | 250 |
| 376 | 20240529 | 123100 | 13915085750 | 43400 | 43450 | 43450 | 43350 | 1627 |
| 377 | 20240529 | 123000 | 13844466950 | 43400 | 43450 | 43450 | 43400 | 1204 |
| 378 | 20240529 | 122900 | 13792197000 | 43450 | 43450 | 43550 | 43450 | 107 |
| 379 | 20240529 | 122800 | 13787547750 | 43450 | 43450 | 43450 | 43400 | 680 |
| 380 | 20240529 | 122700 | 13758020700 | 43450 | 43500 | 43550 | 43450 | 1028 |
| 381 | 20240529 | 122600 | 13713313500 | 43500 | 43550 | 43550 | 43500 | 114 |
| 382 | 20240529 | 122500 | 13708348900 | 43550 | 43500 | 43550 | 43500 | 102 |
| 383 | 20240529 | 122400 | 13703910750 | 43550 | 43550 | 43550 | 43450 | 1339 |
| 384 | 20240529 | 122300 | 13645677050 | 43550 | 43450 | 43550 | 43400 | 1023 |
| 385 | 20240529 | 122200 | 13601213100 | 43450 | 43400 | 43450 | 43400 | 234 |
| 386 | 20240529 | 122100 | 13591050450 | 43400 | 43450 | 43450 | 43400 | 1069 |
| 387 | 20240529 | 122000 | 13544636900 | 43400 | 43400 | 43450 | 43400 | 650 |
| 388 | 20240529 | 121900 | 13516413900 | 43400 | 43400 | 43450 | 43400 | 1400 |
| 389 | 20240529 | 121800 | 13455653700 | 43450 | 43450 | 43450 | 43400 | 251 |
| 390 | 20240529 | 121700 | 13444756700 | 43400 | 43450 | 43450 | 43400 | 253 |
| 391 | 20240529 | 121600 | 13433770200 | 43450 | 43500 | 43500 | 43450 | 719 |
| 392 | 20240529 | 121500 | 13402526950 | 43450 | 43500 | 43500 | 43450 | 1755 |
| 393 | 20240529 | 121400 | 13326238900 | 43500 | 43500 | 43550 | 43500 | 734 |
| 394 | 20240529 | 121300 | 13294307150 | 43550 | 43550 | 43550 | 43500 | 604 |
| 395 | 20240529 | 121200 | 13268028050 | 43550 | 43500 | 43550 | 43500 | 347 |
| 396 | 20240529 | 121100 | 13252920300 | 43500 | 43550 | 43550 | 43500 | 223 |
| 397 | 20240529 | 121000 | 13243212600 | 43550 | 43550 | 43550 | 43500 | 257 |
| 398 | 20240529 | 120900 | 13232021500 | 43550 | 43500 | 43550 | 43500 | 238 |
| 399 | 20240529 | 120800 | 13221664650 | 43550 | 43500 | 43550 | 43500 | 332 |
| 400 | 20240529 | 120700 | 13207207500 | 43500 | 43500 | 43550 | 43500 | 133 |
| 401 | 20240529 | 120600 | 13201417650 | 43500 | 43550 | 43550 | 43500 | 307 |
| 402 | 20240529 | 120500 | 13188061700 | 43500 | 43550 | 43600 | 43500 | 7831 |
| 403 | 20240529 | 120400 | 12847390500 | 43550 | 43550 | 43600 | 43550 | 246 |
| 404 | 20240529 | 120300 | 12836671250 | 43550 | 43600 | 43600 | 43550 | 445 |
| 405 | 20240529 | 120200 | 12817286550 | 43600 | 43550 | 43600 | 43550 | 173 |
| 406 | 20240529 | 120100 | 12809749200 | 43550 | 43600 | 43600 | 43500 | 863 |
| 407 | 20240529 | 120000 | 12772189250 | 43550 | 43600 | 43600 | 43550 | 188 |
| 408 | 20240529 | 115900 | 12764001600 | 43600 | 43550 | 43600 | 43500 | 349 |
| 409 | 20240529 | 115800 | 12748806650 | 43550 | 43550 | 43600 | 43550 | 82 |
| 410 | 20240529 | 115700 | 12745235500 | 43550 | 43500 | 43550 | 43500 | 658 |
| 411 | 20240529 | 115600 | 12716587050 | 43550 | 43550 | 43600 | 43550 | 2260 |
| 412 | 20240529 | 115500 | 12618163850 | 43600 | 43550 | 43600 | 43550 | 240 |
| 413 | 20240529 | 115400 | 12607705950 | 43600 | 43600 | 43600 | 43550 | 1282 |
| 414 | 20240529 | 115300 | 12551815500 | 43600 | 43700 | 43700 | 43600 | 1804 |
| 415 | 20240529 | 115200 | 12473124350 | 43650 | 43700 | 43700 | 43650 | 116 |
| 416 | 20240529 | 115100 | 12468057250 | 43650 | 43700 | 43700 | 43650 | 205 |
| 417 | 20240529 | 115000 | 12459107550 | 43650 | 43650 | 43700 | 43600 | 152 |
| 418 | 20240529 | 114900 | 12452473700 | 43650 | 43650 | 43700 | 43600 | 367 |
| 419 | 20240529 | 114800 | 12436454750 | 43650 | 43600 | 43650 | 43600 | 217 |
| 420 | 20240529 | 114700 | 12426986050 | 43600 | 43650 | 43650 | 43600 | 161 |
| 421 | 20240529 | 114600 | 12419959850 | 43650 | 43650 | 43650 | 43650 | 126 |
| 422 | 20240529 | 114500 | 12414459950 | 43600 | 43600 | 43650 | 43600 | 717 |
| 423 | 20240529 | 114400 | 12383198700 | 43600 | 43650 | 43650 | 43600 | 78 |
| 424 | 20240529 | 114300 | 12379794550 | 43600 | 43650 | 43650 | 43600 | 140 |
| 425 | 20240529 | 114200 | 12373683650 | 43600 | 43550 | 43600 | 43550 | 298 |
| 426 | 20240529 | 114100 | 12360699950 | 43600 | 43550 | 43600 | 43550 | 196 |
| 427 | 20240529 | 114000 | 12352160150 | 43600 | 43550 | 43600 | 43550 | 127 |
| 428 | 20240529 | 113900 | 12346627900 | 43600 | 43600 | 43600 | 43550 | 759 |
| 429 | 20240529 | 113800 | 12313545500 | 43600 | 43600 | 43600 | 43600 | 624 |
| 430 | 20240529 | 113700 | 12286339100 | 43600 | 43600 | 43650 | 43600 | 441 |
| 431 | 20240529 | 113600 | 12267108650 | 43600 | 43600 | 43650 | 43600 | 1087 |
| 432 | 20240529 | 113500 | 12219714500 | 43600 | 43600 | 43650 | 43600 | 270 |
| 433 | 20240529 | 113400 | 12207940100 | 43600 | 43650 | 43650 | 43600 | 693 |
| 434 | 20240529 | 113300 | 12177725100 | 43650 | 43600 | 43650 | 43600 | 421 |
| 435 | 20240529 | 113200 | 12159365250 | 43600 | 43650 | 43700 | 43600 | 3710 |
| 436 | 20240529 | 113100 | 11997568800 | 43700 | 43700 | 43700 | 43650 | 434 |
| 437 | 20240529 | 113000 | 11978612500 | 43650 | 43700 | 43700 | 43600 | 1316 |
| 438 | 20240529 | 112900 | 11921180300 | 43700 | 43650 | 43700 | 43600 | 486 |
| 439 | 20240529 | 112800 | 11899962600 | 43650 | 43700 | 43700 | 43650 | 1706 |
| 440 | 20240529 | 112700 | 11825494100 | 43700 | 43700 | 43700 | 43650 | 381 |
| 441 | 20240529 | 112600 | 11808858000 | 43650 | 43700 | 43700 | 43650 | 669 |
| 442 | 20240529 | 112500 | 11779635200 | 43650 | 43650 | 43700 | 43650 | 674 |
| 443 | 20240529 | 112400 | 11750214200 | 43650 | 43750 | 43750 | 43650 | 742 |
| 444 | 20240529 | 112300 | 11717805350 | 43700 | 43700 | 43750 | 43650 | 710 |
| 445 | 20240529 | 112200 | 11686784200 | 43650 | 43650 | 43750 | 43650 | 1450 |
| 446 | 20240529 | 112100 | 11623451050 | 43650 | 43850 | 43850 | 43650 | 6488 |
| 447 | 20240529 | 112000 | 11339735150 | 43800 | 43800 | 43800 | 43800 | 422 |
| 448 | 20240529 | 111900 | 11321251550 | 43800 | 43750 | 43850 | 43750 | 877 |
| 449 | 20240529 | 111800 | 11282840950 | 43750 | 43750 | 43800 | 43750 | 353 |
| 450 | 20240529 | 111700 | 11267386000 | 43750 | 43800 | 43800 | 43750 | 195 |
| 451 | 20240529 | 111600 | 11258852700 | 43800 | 43800 | 43800 | 43750 | 297 |
| 452 | 20240529 | 111500 | 11245845250 | 43800 | 43750 | 43800 | 43750 | 275 |
| 453 | 20240529 | 111400 | 11233805300 | 43750 | 43750 | 43800 | 43750 | 193 |
| 454 | 20240529 | 111300 | 11225357550 | 43800 | 43750 | 43800 | 43750 | 2670 |
| 455 | 20240529 | 111200 | 11108530450 | 43800 | 43850 | 43850 | 43750 | 5480 |
| 456 | 20240529 | 111100 | 10868660600 | 43850 | 43850 | 43850 | 43800 | 114 |
| 457 | 20240529 | 111000 | 10863662500 | 43800 | 43800 | 43850 | 43800 | 144 |
| 458 | 20240529 | 110900 | 10857355250 | 43800 | 43850 | 43850 | 43800 | 131 |
| 459 | 20240529 | 110800 | 10851614750 | 43850 | 43800 | 43850 | 43750 | 1729 |
| 460 | 20240529 | 110700 | 10775841050 | 43800 | 43800 | 43800 | 43750 | 1715 |
| 461 | 20240529 | 110600 | 10700727600 | 43800 | 43800 | 43850 | 43800 | 2113 |
| 462 | 20240529 | 110500 | 10608174900 | 43850 | 43900 | 43900 | 43850 | 997 |
| 463 | 20240529 | 110400 | 10564454000 | 43850 | 43950 | 43950 | 43850 | 2096 |
| 464 | 20240529 | 110300 | 10472532350 | 43900 | 43900 | 43950 | 43900 | 707 |
| 465 | 20240529 | 110200 | 10441493800 | 43950 | 44000 | 44000 | 43900 | 658 |
| 466 | 20240529 | 110100 | 10412577650 | 44000 | 44000 | 44000 | 43950 | 545 |
| 467 | 20240529 | 110000 | 10388600200 | 44000 | 43900 | 44050 | 43900 | 1184 |
| 468 | 20240529 | 105900 | 10336523950 | 43950 | 43950 | 44000 | 43900 | 1235 |
| 469 | 20240529 | 105800 | 10282245350 | 43950 | 44000 | 44000 | 43950 | 390 |
| 470 | 20240529 | 105700 | 10265090300 | 44000 | 44000 | 44050 | 43950 | 835 |
| 471 | 20240529 | 105600 | 10228367750 | 44000 | 44000 | 44000 | 43900 | 3263 |
| 472 | 20240529 | 105500 | 10084898850 | 44000 | 44050 | 44050 | 44000 | 252 |
| 473 | 20240529 | 105400 | 10073807300 | 44050 | 44000 | 44050 | 44000 | 313 |
| 474 | 20240529 | 105300 | 10060026200 | 44000 | 44000 | 44050 | 43950 | 820 |
| 475 | 20240529 | 105200 | 10023946150 | 44000 | 44000 | 44000 | 43950 | 674 |
| 476 | 20240529 | 105100 | 9994308300 | 44000 | 43900 | 44000 | 43900 | 1812 |
| 477 | 20240529 | 105000 | 9914694450 | 43900 | 43950 | 43950 | 43900 | 58 |
| 478 | 20240529 | 104900 | 9912147550 | 43950 | 43900 | 43950 | 43900 | 1450 |
| 479 | 20240529 | 104800 | 9848489950 | 43900 | 44000 | 44000 | 43900 | 1399 |
| 480 | 20240529 | 104700 | 9787005350 | 44000 | 44000 | 44000 | 43950 | 96 |
| 481 | 20240529 | 104600 | 9782782700 | 44000 | 44000 | 44000 | 43950 | 271 |
| 482 | 20240529 | 104500 | 9770861750 | 44000 | 43950 | 44000 | 43950 | 113 |
| 483 | 20240529 | 104400 | 9765892500 | 43950 | 44000 | 44000 | 43950 | 482 |
| 484 | 20240529 | 104300 | 9744692050 | 44000 | 44000 | 44050 | 44000 | 346 |
| 485 | 20240529 | 104200 | 9729467050 | 44050 | 44000 | 44050 | 44000 | 455 |
| 486 | 20240529 | 104100 | 9709445950 | 44000 | 44000 | 44050 | 44000 | 245 |
| 487 | 20240529 | 104000 | 9698659550 | 44000 | 44050 | 44050 | 44000 | 291 |
| 488 | 20240529 | 103900 | 9685848400 | 44000 | 43950 | 44000 | 43950 | 208 |
| 489 | 20240529 | 103800 | 9676700400 | 44000 | 44050 | 44050 | 43950 | 137 |
| 490 | 20240529 | 103700 | 9670677550 | 43900 | 43900 | 44000 | 43850 | 7161 |
| 491 | 20240529 | 103600 | 9356483700 | 43950 | 44000 | 44000 | 43900 | 2024 |
| 492 | 20240529 | 103500 | 9267597800 | 44000 | 44000 | 44000 | 43950 | 151 |
| 493 | 20240529 | 103400 | 9260959900 | 44000 | 44000 | 44000 | 43950 | 1023 |
| 494 | 20240529 | 103300 | 9215956400 | 44050 | 44050 | 44050 | 44000 | 255 |
| 495 | 20240529 | 103200 | 9204730150 | 44000 | 44000 | 44050 | 44000 | 1198 |
| 496 | 20240529 | 103100 | 9152013150 | 44050 | 44100 | 44100 | 44000 | 1067 |
| 497 | 20240529 | 103000 | 9104974450 | 44100 | 44150 | 44150 | 44100 | 1458 |
| 498 | 20240529 | 102900 | 9040634300 | 44200 | 44150 | 44200 | 44150 | 107 |
| 499 | 20240529 | 102800 | 9035908100 | 44150 | 44150 | 44200 | 44150 | 490 |
| 500 | 20240529 | 102700 | 9014271750 | 44150 | 44200 | 44300 | 44150 | 2536 |
| 501 | 20240529 | 102600 | 8902091000 | 44200 | 44150 | 44250 | 44150 | 1059 |
| 502 | 20240529 | 102500 | 8855288600 | 44150 | 44150 | 44200 | 44150 | 295 |
| 503 | 20240529 | 102400 | 8842264300 | 44150 | 44200 | 44200 | 44150 | 803 |
| 504 | 20240529 | 102300 | 8806807800 | 44150 | 44050 | 44150 | 44050 | 884 |
| 505 | 20240529 | 102200 | 8767808700 | 44050 | 44100 | 44100 | 44050 | 81 |
| 506 | 20240529 | 102100 | 8764239200 | 44050 | 44100 | 44100 | 44000 | 1735 |
| 507 | 20240529 | 102000 | 8687811850 | 44100 | 44050 | 44100 | 44000 | 331 |
| 508 | 20240529 | 101900 | 8673230900 | 44050 | 44000 | 44050 | 44000 | 360 |
| 509 | 20240529 | 101800 | 8657374100 | 44000 | 43950 | 44000 | 43950 | 694 |
| 510 | 20240529 | 101700 | 8626860000 | 43950 | 43950 | 44000 | 43950 | 276 |
| 511 | 20240529 | 101600 | 8614729600 | 43950 | 44000 | 44000 | 43950 | 478 |
| 512 | 20240529 | 101500 | 8593697950 | 44000 | 43950 | 44050 | 43900 | 632 |
| 513 | 20240529 | 101400 | 8565907950 | 43950 | 43950 | 44000 | 43950 | 170 |
| 514 | 20240529 | 101300 | 8558436250 | 43950 | 43900 | 43950 | 43850 | 655 |
| 515 | 20240529 | 101200 | 8529690900 | 43850 | 43850 | 43900 | 43750 | 4510 |
| 516 | 20240529 | 101100 | 8332017650 | 43850 | 43800 | 43900 | 43800 | 595 |
| 517 | 20240529 | 101000 | 8305925650 | 43800 | 43850 | 43850 | 43800 | 5272 |
| 518 | 20240529 | 100900 | 8074931350 | 43850 | 43850 | 43900 | 43800 | 2613 |
| 519 | 20240529 | 100800 | 7960337100 | 43900 | 43900 | 43900 | 43850 | 537 |
| 520 | 20240529 | 100700 | 7936780450 | 43850 | 43900 | 43900 | 43850 | 3905 |
| 521 | 20240529 | 100600 | 7765494800 | 43900 | 43850 | 43900 | 43850 | 651 |
| 522 | 20240529 | 100500 | 7736921050 | 43900 | 44000 | 44000 | 43850 | 5295 |
| 523 | 20240529 | 100400 | 7504432900 | 43950 | 43950 | 44000 | 43950 | 1769 |
| 524 | 20240529 | 100300 | 7426685250 | 43950 | 44000 | 44000 | 43950 | 2124 |
| 525 | 20240529 | 100200 | 7333285900 | 44000 | 44050 | 44050 | 44000 | 133 |
| 526 | 20240529 | 100100 | 7327432650 | 44000 | 44150 | 44150 | 44000 | 3030 |
| 527 | 20240529 | 100000 | 7193837550 | 44150 | 44200 | 44200 | 44150 | 605 |
| 528 | 20240529 | 095900 | 7167099900 | 44200 | 44100 | 44250 | 44100 | 1924 |
| 529 | 20240529 | 095800 | 7082180300 | 44050 | 44100 | 44150 | 44050 | 320 |
| 530 | 20240529 | 095700 | 7068068000 | 44100 | 44000 | 44100 | 44000 | 1711 |
| 531 | 20240529 | 095600 | 6992689400 | 44050 | 44050 | 44050 | 44000 | 194 |
| 532 | 20240529 | 095500 | 6984150100 | 44000 | 44050 | 44100 | 44000 | 549 |
| 533 | 20240529 | 095400 | 6959989950 | 44000 | 44000 | 44050 | 44000 | 150 |
| 534 | 20240529 | 095300 | 6953386900 | 44000 | 44050 | 44050 | 43950 | 3183 |
| 535 | 20240529 | 095200 | 6813377050 | 44050 | 44050 | 44100 | 44050 | 1115 |
| 536 | 20240529 | 095100 | 6764254350 | 44050 | 44100 | 44150 | 44050 | 1146 |
| 537 | 20240529 | 095000 | 6713714500 | 44100 | 44100 | 44150 | 44100 | 538 |
| 538 | 20240529 | 094900 | 6689987350 | 44100 | 44100 | 44150 | 44050 | 795 |
| 539 | 20240529 | 094800 | 6654926550 | 44050 | 44050 | 44100 | 44050 | 1024 |
| 540 | 20240529 | 094700 | 6609819050 | 44100 | 44100 | 44100 | 44100 | 28 |
| 541 | 20240529 | 094600 | 6608584250 | 44100 | 44050 | 44100 | 44050 | 455 |
| 542 | 20240529 | 094500 | 6588527400 | 44050 | 44050 | 44100 | 44050 | 1107 |
| 543 | 20240529 | 094400 | 6539763600 | 44050 | 44050 | 44100 | 44050 | 1415 |
| 544 | 20240529 | 094300 | 6477417300 | 44050 | 44150 | 44200 | 44050 | 1239 |
| 545 | 20240529 | 094200 | 6422750600 | 44200 | 44150 | 44200 | 44150 | 1266 |
| 546 | 20240529 | 094100 | 6366799700 | 44200 | 44250 | 44250 | 44150 | 1067 |
| 547 | 20240529 | 094000 | 6319650200 | 44250 | 44200 | 44250 | 44200 | 99 |
| 548 | 20240529 | 093900 | 6315273800 | 44200 | 44350 | 44350 | 44200 | 2109 |
| 549 | 20240529 | 093800 | 6221920850 | 44350 | 44250 | 44350 | 44250 | 875 |
| 550 | 20240529 | 093700 | 6183157350 | 44250 | 44200 | 44300 | 44200 | 1602 |
| 551 | 20240529 | 093600 | 6112326750 | 44150 | 44150 | 44200 | 44150 | 450 |
| 552 | 20240529 | 093500 | 6092457550 | 44150 | 44100 | 44150 | 44100 | 789 |
| 553 | 20240529 | 093400 | 6057624150 | 44100 | 44250 | 44250 | 44100 | 1713 |
| 554 | 20240529 | 093300 | 5981952000 | 44250 | 44300 | 44300 | 44200 | 1332 |
| 555 | 20240529 | 093200 | 5922985200 | 44350 | 44450 | 44450 | 44300 | 1039 |
| 556 | 20240529 | 093100 | 5876874250 | 44450 | 44350 | 44450 | 44350 | 2493 |
| 557 | 20240529 | 093000 | 5766132800 | 44350 | 44300 | 44400 | 44300 | 1146 |
| 558 | 20240529 | 092900 | 5715306700 | 44300 | 44300 | 44450 | 44250 | 1589 |
| 559 | 20240529 | 092800 | 5644833350 | 44250 | 44100 | 44300 | 44100 | 1924 |
| 560 | 20240529 | 092700 | 5559851250 | 44100 | 44050 | 44100 | 44000 | 767 |
| 561 | 20240529 | 092600 | 5526064950 | 44000 | 43950 | 44050 | 43950 | 1295 |
| 562 | 20240529 | 092500 | 5469099800 | 44000 | 43950 | 44000 | 43950 | 854 |
| 563 | 20240529 | 092400 | 5431533750 | 44000 | 44000 | 44000 | 43900 | 9143 |
| 564 | 20240529 | 092300 | 5029667950 | 44000 | 44000 | 44000 | 43950 | 1069 |
| 565 | 20240529 | 092200 | 4982666350 | 44000 | 43900 | 44000 | 43900 | 5759 |
| 566 | 20240529 | 092100 | 4729651200 | 43900 | 44000 | 44000 | 43900 | 5513 |
| 567 | 20240529 | 092000 | 4487346750 | 44000 | 44050 | 44100 | 44000 | 2736 |
| 568 | 20240529 | 091900 | 4366842200 | 44050 | 44100 | 44200 | 44050 | 1281 |
| 569 | 20240529 | 091800 | 4310360900 | 44200 | 44150 | 44200 | 44050 | 2068 |
| 570 | 20240529 | 091700 | 4219122300 | 44100 | 44100 | 44250 | 43950 | 2951 |
| 571 | 20240529 | 091600 | 4089134050 | 44100 | 44050 | 44150 | 43950 | 4279 |
| 572 | 20240529 | 091500 | 3900824800 | 44050 | 44050 | 44100 | 44050 | 1424 |
| 573 | 20240529 | 091400 | 3838079800 | 44050 | 44150 | 44250 | 44050 | 964 |
| 574 | 20240529 | 091300 | 3795571250 | 44200 | 44050 | 44200 | 44050 | 665 |
| 575 | 20240529 | 091200 | 3766181250 | 44050 | 44100 | 44300 | 44050 | 2491 |
| 576 | 20240529 | 091100 | 3656158500 | 44050 | 44000 | 44100 | 43950 | 767 |
| 577 | 20240529 | 091000 | 3622406650 | 43950 | 44050 | 44100 | 43850 | 8502 |
| 578 | 20240529 | 090900 | 3248846800 | 44000 | 44050 | 44150 | 44000 | 2297 |
| 579 | 20240529 | 090800 | 3147738800 | 44000 | 44100 | 44150 | 44000 | 5675 |
| 580 | 20240529 | 090700 | 2897760750 | 44050 | 44150 | 44200 | 44050 | 1873 |
| 581 | 20240529 | 090600 | 2815090900 | 44150 | 44250 | 44250 | 44150 | 2248 |
| 582 | 20240529 | 090500 | 2715763550 | 44200 | 44300 | 44300 | 44000 | 12103 |
| 583 | 20240529 | 090400 | 2181936500 | 44300 | 44350 | 44400 | 44250 | 2471 |
| 584 | 20240529 | 090300 | 2072441750 | 44350 | 44350 | 44450 | 44200 | 9793 |
| 585 | 20240529 | 090200 | 1638367350 | 44400 | 44650 | 44700 | 44350 | 4231 |
| 586 | 20240529 | 090100 | 1450091000 | 44700 | 44450 | 44700 | 44350 | 4010 |
| 587 | 20240529 | 090000 | 1271551350 | 44550 | 44600 | 44650 | 44150 | 28502 |