34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240531 | 193000 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 88176 |
| 3 | 20240531 | 192900 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 4 | 20240531 | 192800 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 5 | 20240531 | 192700 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 6 | 20240531 | 192600 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 7 | 20240531 | 192500 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 8 | 20240531 | 192400 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 9 | 20240531 | 192300 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 10 | 20240531 | 192200 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 11 | 20240531 | 192100 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 12 | 20240531 | 192000 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 13 | 20240531 | 191900 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 14 | 20240531 | 191800 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 15 | 20240531 | 191700 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 16 | 20240531 | 191600 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 17 | 20240531 | 191500 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 18 | 20240531 | 191400 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 19 | 20240531 | 191300 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 20 | 20240531 | 191200 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 21 | 20240531 | 191100 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 22 | 20240531 | 191000 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 23 | 20240531 | 190900 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 24 | 20240531 | 190800 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 25 | 20240531 | 190700 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 26 | 20240531 | 190600 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 27 | 20240531 | 190500 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 28 | 20240531 | 190400 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 29 | 20240531 | 190300 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 30 | 20240531 | 190200 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 31 | 20240531 | 190100 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 32 | 20240531 | 190000 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 88176 |
| 33 | 20240531 | 185900 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 34 | 20240531 | 185800 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 35 | 20240531 | 185700 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 36 | 20240531 | 185600 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 37 | 20240531 | 185500 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 38 | 20240531 | 185400 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 39 | 20240531 | 185300 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 40 | 20240531 | 185200 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 41 | 20240531 | 185100 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 42 | 20240531 | 185000 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 43 | 20240531 | 184900 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 44 | 20240531 | 184800 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 45 | 20240531 | 184700 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 46 | 20240531 | 184600 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 47 | 20240531 | 184500 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 48 | 20240531 | 184400 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 49 | 20240531 | 184300 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 50 | 20240531 | 184200 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 51 | 20240531 | 184100 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 52 | 20240531 | 184000 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 53 | 20240531 | 183900 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 54 | 20240531 | 183800 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 55 | 20240531 | 183700 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 56 | 20240531 | 183600 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 57 | 20240531 | 183500 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 58 | 20240531 | 183400 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 59 | 20240531 | 183300 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 60 | 20240531 | 183200 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 61 | 20240531 | 183100 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 62 | 20240531 | 183000 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 88176 |
| 63 | 20240531 | 182900 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 64 | 20240531 | 182800 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 65 | 20240531 | 182700 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 66 | 20240531 | 182600 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 67 | 20240531 | 182500 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 68 | 20240531 | 182400 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 69 | 20240531 | 182300 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 70 | 20240531 | 182200 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 71 | 20240531 | 182100 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 72 | 20240531 | 182000 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 73 | 20240531 | 181900 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 74 | 20240531 | 181800 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 75 | 20240531 | 181700 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 76 | 20240531 | 181600 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 77 | 20240531 | 181500 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 78 | 20240531 | 181400 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 79 | 20240531 | 181300 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 80 | 20240531 | 181200 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 81 | 20240531 | 181100 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 82 | 20240531 | 181000 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 83 | 20240531 | 180900 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 84 | 20240531 | 180800 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 85 | 20240531 | 180700 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 86 | 20240531 | 180600 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 87 | 20240531 | 180500 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 88 | 20240531 | 180400 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 89 | 20240531 | 180300 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 90 | 20240531 | 180200 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 91 | 20240531 | 180100 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 92 | 20240531 | 180000 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 88176 |
| 93 | 20240531 | 175900 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 94 | 20240531 | 175800 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 95 | 20240531 | 175700 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 96 | 20240531 | 175600 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 97 | 20240531 | 175500 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 98 | 20240531 | 175400 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 99 | 20240531 | 175300 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 100 | 20240531 | 175200 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 101 | 20240531 | 175100 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 102 | 20240531 | 175000 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 103 | 20240531 | 174900 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 104 | 20240531 | 174800 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 105 | 20240531 | 174700 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 106 | 20240531 | 174600 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 107 | 20240531 | 174500 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 108 | 20240531 | 174400 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 109 | 20240531 | 174300 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 110 | 20240531 | 174200 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 111 | 20240531 | 174100 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 112 | 20240531 | 174000 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 113 | 20240531 | 173900 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 114 | 20240531 | 173800 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 115 | 20240531 | 173700 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 116 | 20240531 | 173600 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 117 | 20240531 | 173500 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 118 | 20240531 | 173400 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 119 | 20240531 | 173300 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 120 | 20240531 | 173200 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 121 | 20240531 | 173100 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 122 | 20240531 | 173000 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 88176 |
| 123 | 20240531 | 172900 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 124 | 20240531 | 172800 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 125 | 20240531 | 172700 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 126 | 20240531 | 172600 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 127 | 20240531 | 172500 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 128 | 20240531 | 172400 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 129 | 20240531 | 172300 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 130 | 20240531 | 172200 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 131 | 20240531 | 172100 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 132 | 20240531 | 172000 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 133 | 20240531 | 171900 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 134 | 20240531 | 171800 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 135 | 20240531 | 171700 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 136 | 20240531 | 171600 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 137 | 20240531 | 171500 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 138 | 20240531 | 171400 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 139 | 20240531 | 171300 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 140 | 20240531 | 171200 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 141 | 20240531 | 171100 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 142 | 20240531 | 171000 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 143 | 20240531 | 170900 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 144 | 20240531 | 170800 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 145 | 20240531 | 170700 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 146 | 20240531 | 170600 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 147 | 20240531 | 170500 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 148 | 20240531 | 170400 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 149 | 20240531 | 170300 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 150 | 20240531 | 170200 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 151 | 20240531 | 170100 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 152 | 20240531 | 170000 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 88176 |
| 153 | 20240531 | 165900 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 154 | 20240531 | 165800 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 155 | 20240531 | 165700 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 156 | 20240531 | 165600 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 157 | 20240531 | 165500 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 158 | 20240531 | 165400 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 159 | 20240531 | 165300 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 160 | 20240531 | 165200 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 161 | 20240531 | 165100 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 162 | 20240531 | 165000 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 163 | 20240531 | 164900 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 164 | 20240531 | 164800 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 165 | 20240531 | 164700 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 166 | 20240531 | 164600 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 167 | 20240531 | 164500 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 168 | 20240531 | 164400 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 169 | 20240531 | 164300 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 170 | 20240531 | 164200 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 171 | 20240531 | 164100 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 172 | 20240531 | 164000 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 173 | 20240531 | 163900 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 174 | 20240531 | 163800 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 175 | 20240531 | 163700 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 176 | 20240531 | 163600 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 177 | 20240531 | 163500 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 178 | 20240531 | 163400 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 179 | 20240531 | 163300 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 180 | 20240531 | 163200 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 181 | 20240531 | 163100 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 182 | 20240531 | 163000 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 88176 |
| 183 | 20240531 | 162900 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 184 | 20240531 | 162800 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 185 | 20240531 | 162700 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 186 | 20240531 | 162600 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 187 | 20240531 | 162500 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 188 | 20240531 | 162400 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 189 | 20240531 | 162300 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 190 | 20240531 | 162200 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 191 | 20240531 | 162100 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 192 | 20240531 | 162000 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 193 | 20240531 | 161900 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 194 | 20240531 | 161800 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 195 | 20240531 | 161700 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 196 | 20240531 | 161600 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 197 | 20240531 | 161500 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 198 | 20240531 | 161400 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 199 | 20240531 | 161300 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 200 | 20240531 | 161200 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 201 | 20240531 | 161100 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 202 | 20240531 | 161000 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 203 | 20240531 | 160900 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 204 | 20240531 | 160800 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 205 | 20240531 | 160700 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 206 | 20240531 | 160600 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 207 | 20240531 | 160500 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 208 | 20240531 | 160400 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 209 | 20240531 | 160300 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 210 | 20240531 | 160200 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 211 | 20240531 | 160100 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 212 | 20240531 | 160000 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 88176 |
| 213 | 20240531 | 155900 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 214 | 20240531 | 155800 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 215 | 20240531 | 155700 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 216 | 20240531 | 155600 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 217 | 20240531 | 155500 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 218 | 20240531 | 155400 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 219 | 20240531 | 155300 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 220 | 20240531 | 155200 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 221 | 20240531 | 155100 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 222 | 20240531 | 155000 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 223 | 20240531 | 154900 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 224 | 20240531 | 154800 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 225 | 20240531 | 154700 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 226 | 20240531 | 154600 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 227 | 20240531 | 154500 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 228 | 20240531 | 154400 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 229 | 20240531 | 154300 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 230 | 20240531 | 154200 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 231 | 20240531 | 154100 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 232 | 20240531 | 154000 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 233 | 20240531 | 153900 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 234 | 20240531 | 153800 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 235 | 20240531 | 153700 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 236 | 20240531 | 153600 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 237 | 20240531 | 153500 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 238 | 20240531 | 153400 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 239 | 20240531 | 153300 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 240 | 20240531 | 153200 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 241 | 20240531 | 153100 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 242 | 20240531 | 153000 | 19469868000 | 43050 | 43050 | 43050 | 43050 | 176352 |
| 243 | 20240531 | 152900 | 15673891200 | 43350 | 43350 | 43350 | 43350 | 0 |
| 244 | 20240531 | 152800 | 15673891200 | 43350 | 43350 | 43350 | 43350 | 0 |
| 245 | 20240531 | 152700 | 15673891200 | 43350 | 43350 | 43350 | 43350 | 0 |
| 246 | 20240531 | 152600 | 15673891200 | 43350 | 43350 | 43350 | 43350 | 0 |
| 247 | 20240531 | 152500 | 15673891200 | 43350 | 43350 | 43350 | 43350 | 0 |
| 248 | 20240531 | 152400 | 15673891200 | 43350 | 43350 | 43350 | 43350 | 0 |
| 249 | 20240531 | 152300 | 15673891200 | 43350 | 43350 | 43350 | 43350 | 0 |
| 250 | 20240531 | 152200 | 15673891200 | 43350 | 43350 | 43350 | 43350 | 0 |
| 251 | 20240531 | 152100 | 15673891200 | 43350 | 43350 | 43350 | 43350 | 0 |
| 252 | 20240531 | 152000 | 15673891200 | 43350 | 43350 | 43350 | 43350 | 0 |
| 253 | 20240531 | 151900 | 15673891200 | 43350 | 43300 | 43400 | 43250 | 1647 |
| 254 | 20240531 | 151800 | 15602538150 | 43300 | 43300 | 43350 | 43250 | 2511 |
| 255 | 20240531 | 151700 | 15493791350 | 43250 | 43300 | 43300 | 43250 | 559 |
| 256 | 20240531 | 151600 | 15469596300 | 43300 | 43250 | 43300 | 43200 | 884 |
| 257 | 20240531 | 151500 | 15431338700 | 43250 | 43250 | 43250 | 43200 | 1350 |
| 258 | 20240531 | 151400 | 15372951400 | 43250 | 43250 | 43250 | 43200 | 1352 |
| 259 | 20240531 | 151300 | 15314481450 | 43250 | 43250 | 43250 | 43200 | 1460 |
| 260 | 20240531 | 151200 | 15251342950 | 43250 | 43250 | 43250 | 43200 | 1025 |
| 261 | 20240531 | 151100 | 15207017800 | 43200 | 43250 | 43250 | 43200 | 1167 |
| 262 | 20240531 | 151000 | 15156571900 | 43250 | 43200 | 43250 | 43200 | 2788 |
| 263 | 20240531 | 150900 | 15036091850 | 43250 | 43250 | 43250 | 43200 | 858 |
| 264 | 20240531 | 150800 | 14998983950 | 43250 | 43250 | 43300 | 43250 | 1268 |
| 265 | 20240531 | 150700 | 14944140700 | 43300 | 43300 | 43300 | 43250 | 326 |
| 266 | 20240531 | 150600 | 14930025300 | 43300 | 43200 | 43300 | 43150 | 3982 |
| 267 | 20240531 | 150500 | 14757999700 | 43200 | 43200 | 43200 | 43150 | 93 |
| 268 | 20240531 | 150400 | 14753982950 | 43150 | 43200 | 43250 | 43150 | 1184 |
| 269 | 20240531 | 150300 | 14702839000 | 43200 | 43200 | 43250 | 43150 | 2138 |
| 270 | 20240531 | 150200 | 14610503200 | 43200 | 43250 | 43250 | 43200 | 477 |
| 271 | 20240531 | 150100 | 14589886250 | 43300 | 43250 | 43300 | 43250 | 368 |
| 272 | 20240531 | 150000 | 14573953300 | 43250 | 43300 | 43300 | 43250 | 1501 |
| 273 | 20240531 | 145900 | 14509029500 | 43250 | 43300 | 43350 | 43250 | 976 |
| 274 | 20240531 | 145800 | 14466763950 | 43300 | 43300 | 43350 | 43250 | 1348 |
| 275 | 20240531 | 145700 | 14408392800 | 43250 | 43250 | 43300 | 43250 | 849 |
| 276 | 20240531 | 145600 | 14371644450 | 43250 | 43200 | 43300 | 43200 | 212 |
| 277 | 20240531 | 145500 | 14362470300 | 43250 | 43200 | 43300 | 43200 | 1220 |
| 278 | 20240531 | 145400 | 14309703700 | 43250 | 43200 | 43250 | 43200 | 236 |
| 279 | 20240531 | 145300 | 14299497950 | 43250 | 43250 | 43250 | 43200 | 472 |
| 280 | 20240531 | 145200 | 14279091450 | 43250 | 43250 | 43250 | 43200 | 599 |
| 281 | 20240531 | 145100 | 14253192800 | 43250 | 43250 | 43300 | 43200 | 1807 |
| 282 | 20240531 | 145000 | 14175060450 | 43300 | 43300 | 43300 | 43250 | 293 |
| 283 | 20240531 | 144900 | 14162378350 | 43300 | 43150 | 43300 | 43150 | 5323 |
| 284 | 20240531 | 144800 | 13932308450 | 43150 | 43150 | 43200 | 43150 | 258 |
| 285 | 20240531 | 144700 | 13921172750 | 43200 | 43150 | 43200 | 43150 | 410 |
| 286 | 20240531 | 144600 | 13903476350 | 43150 | 43200 | 43200 | 43100 | 2289 |
| 287 | 20240531 | 144500 | 13804671950 | 43200 | 43150 | 43200 | 43150 | 2130 |
| 288 | 20240531 | 144400 | 13712697900 | 43200 | 43200 | 43200 | 43150 | 53 |
| 289 | 20240531 | 144300 | 13710409300 | 43200 | 43150 | 43200 | 43150 | 678 |
| 290 | 20240531 | 144200 | 13681150950 | 43200 | 43200 | 43200 | 43150 | 673 |
| 291 | 20240531 | 144100 | 13652096450 | 43150 | 43150 | 43200 | 43150 | 981 |
| 292 | 20240531 | 144000 | 13609765300 | 43100 | 43150 | 43150 | 43100 | 1362 |
| 293 | 20240531 | 143900 | 13551060250 | 43150 | 43100 | 43150 | 43100 | 1017 |
| 294 | 20240531 | 143800 | 13507179850 | 43150 | 43200 | 43200 | 43100 | 597 |
| 295 | 20240531 | 143700 | 13481426200 | 43150 | 43150 | 43200 | 43150 | 225 |
| 296 | 20240531 | 143600 | 13471715550 | 43200 | 43150 | 43200 | 43150 | 512 |
| 297 | 20240531 | 143500 | 13449606250 | 43150 | 43150 | 43200 | 43150 | 720 |
| 298 | 20240531 | 143400 | 13418537650 | 43150 | 43100 | 43200 | 43100 | 1542 |
| 299 | 20240531 | 143300 | 13351993700 | 43100 | 43100 | 43150 | 43100 | 404 |
| 300 | 20240531 | 143200 | 13334570800 | 43100 | 43100 | 43150 | 43100 | 173 |
| 301 | 20240531 | 143100 | 13327111250 | 43150 | 43100 | 43150 | 43100 | 59 |
| 302 | 20240531 | 143000 | 13324567150 | 43100 | 43050 | 43150 | 43050 | 2581 |
| 303 | 20240531 | 142900 | 13213348150 | 43050 | 43000 | 43050 | 43000 | 440 |
| 304 | 20240531 | 142800 | 13194419150 | 43000 | 43000 | 43050 | 43000 | 1047 |
| 305 | 20240531 | 142700 | 13149395350 | 43000 | 43100 | 43150 | 43000 | 2148 |
| 306 | 20240531 | 142600 | 13056862300 | 43100 | 43100 | 43150 | 43100 | 440 |
| 307 | 20240531 | 142500 | 13037897050 | 43150 | 43100 | 43200 | 43100 | 2501 |
| 308 | 20240531 | 142400 | 12929959250 | 43100 | 43100 | 43150 | 43050 | 6154 |
| 309 | 20240531 | 142300 | 12664599750 | 43100 | 43100 | 43150 | 43100 | 93 |
| 310 | 20240531 | 142200 | 12660591400 | 43150 | 43100 | 43150 | 43050 | 3536 |
| 311 | 20240531 | 142100 | 12508214200 | 43100 | 43050 | 43100 | 43000 | 4773 |
| 312 | 20240531 | 142000 | 12302573050 | 43050 | 43000 | 43050 | 43000 | 197 |
| 313 | 20240531 | 141900 | 12294100750 | 43000 | 43050 | 43050 | 43000 | 707 |
| 314 | 20240531 | 141800 | 12263685500 | 43000 | 43050 | 43050 | 43000 | 441 |
| 315 | 20240531 | 141700 | 12244710000 | 43000 | 43050 | 43050 | 43000 | 124 |
| 316 | 20240531 | 141600 | 12239377000 | 43000 | 43050 | 43050 | 43000 | 652 |
| 317 | 20240531 | 141500 | 12211308500 | 43050 | 43050 | 43100 | 43050 | 448 |
| 318 | 20240531 | 141400 | 12192012500 | 43100 | 43050 | 43100 | 43050 | 834 |
| 319 | 20240531 | 141300 | 12156108450 | 43050 | 43050 | 43100 | 43050 | 727 |
| 320 | 20240531 | 141200 | 12124776950 | 43100 | 43050 | 43100 | 43050 | 788 |
| 321 | 20240531 | 141100 | 12090816750 | 43050 | 43050 | 43050 | 43050 | 34 |
| 322 | 20240531 | 141000 | 12089353050 | 43050 | 43050 | 43100 | 43050 | 343 |
| 323 | 20240531 | 140900 | 12074586500 | 43050 | 43050 | 43100 | 43050 | 627 |
| 324 | 20240531 | 140800 | 12047585100 | 43050 | 43050 | 43100 | 43050 | 475 |
| 325 | 20240531 | 140700 | 12027135100 | 43050 | 43050 | 43100 | 43050 | 274 |
| 326 | 20240531 | 140600 | 12015332900 | 43100 | 43000 | 43100 | 43000 | 1440 |
| 327 | 20240531 | 140500 | 11953326500 | 43050 | 43000 | 43050 | 43000 | 186 |
| 328 | 20240531 | 140400 | 11945325950 | 43050 | 42950 | 43050 | 42950 | 1004 |
| 329 | 20240531 | 140300 | 11902147700 | 42950 | 43000 | 43000 | 42950 | 304 |
| 330 | 20240531 | 140200 | 11889077050 | 42950 | 43000 | 43000 | 42950 | 77 |
| 331 | 20240531 | 140100 | 11885768750 | 42950 | 42950 | 43000 | 42950 | 1716 |
| 332 | 20240531 | 140000 | 11812047850 | 43000 | 43000 | 43050 | 43000 | 1201 |
| 333 | 20240531 | 135900 | 11760390400 | 43000 | 43050 | 43050 | 43000 | 81 |
| 334 | 20240531 | 135800 | 11756907300 | 43000 | 43000 | 43050 | 43000 | 200 |
| 335 | 20240531 | 135700 | 11748305000 | 43000 | 43000 | 43050 | 43000 | 47 |
| 336 | 20240531 | 135600 | 11746282250 | 43050 | 43000 | 43050 | 42950 | 292 |
| 337 | 20240531 | 135500 | 11733724500 | 43000 | 43000 | 43100 | 43000 | 942 |
| 338 | 20240531 | 135400 | 11693187250 | 43000 | 42950 | 43050 | 42950 | 426 |
| 339 | 20240531 | 135300 | 11674858100 | 42950 | 42950 | 43000 | 42950 | 321 |
| 340 | 20240531 | 135200 | 11661059050 | 43000 | 42950 | 43000 | 42950 | 128 |
| 341 | 20240531 | 135100 | 11655559600 | 42950 | 42950 | 43000 | 42900 | 58 |
| 342 | 20240531 | 135000 | 11653067500 | 42950 | 42950 | 42950 | 42900 | 321 |
| 343 | 20240531 | 134900 | 11639280650 | 43000 | 42950 | 43000 | 42900 | 237 |
| 344 | 20240531 | 134800 | 11629101100 | 42950 | 42950 | 42950 | 42900 | 710 |
| 345 | 20240531 | 134700 | 11598624400 | 42900 | 42950 | 42950 | 42900 | 562 |
| 346 | 20240531 | 134600 | 11574486800 | 42900 | 42900 | 42950 | 42900 | 58 |
| 347 | 20240531 | 134500 | 11571998050 | 42900 | 42950 | 42950 | 42900 | 193 |
| 348 | 20240531 | 134400 | 11563711350 | 43000 | 42950 | 43000 | 42950 | 473 |
| 349 | 20240531 | 134300 | 11543395700 | 42900 | 42900 | 42950 | 42900 | 832 |
| 350 | 20240531 | 134200 | 11507702050 | 42900 | 42900 | 42950 | 42900 | 71 |
| 351 | 20240531 | 134100 | 11504654300 | 42950 | 42900 | 42950 | 42900 | 707 |
| 352 | 20240531 | 134000 | 11474307350 | 42900 | 42950 | 42950 | 42900 | 1443 |
| 353 | 20240531 | 133900 | 11412400500 | 42900 | 42900 | 42950 | 42900 | 101 |
| 354 | 20240531 | 133800 | 11408066650 | 42900 | 42950 | 43000 | 42900 | 696 |
| 355 | 20240531 | 133700 | 11378172800 | 43000 | 42950 | 43000 | 42900 | 376 |
| 356 | 20240531 | 133600 | 11362012200 | 42900 | 43000 | 43000 | 42900 | 125 |
| 357 | 20240531 | 133500 | 11356645000 | 43000 | 42900 | 43000 | 42900 | 973 |
| 358 | 20240531 | 133400 | 11314842250 | 42900 | 42900 | 42950 | 42900 | 13 |
| 359 | 20240531 | 133300 | 11314284150 | 42900 | 42900 | 42950 | 42900 | 228 |
| 360 | 20240531 | 133200 | 11304499250 | 42950 | 42900 | 42950 | 42900 | 604 |
| 361 | 20240531 | 133100 | 11278575800 | 42900 | 42900 | 42950 | 42850 | 977 |
| 362 | 20240531 | 133000 | 11236663000 | 42850 | 42900 | 42900 | 42850 | 225 |
| 363 | 20240531 | 132900 | 11227015950 | 42900 | 42950 | 42950 | 42850 | 2528 |
| 364 | 20240531 | 132800 | 11118604300 | 42900 | 42950 | 42950 | 42900 | 70 |
| 365 | 20240531 | 132700 | 11115599950 | 42900 | 42950 | 42950 | 42900 | 235 |
| 366 | 20240531 | 132600 | 11105508150 | 43000 | 42900 | 43000 | 42900 | 540 |
| 367 | 20240531 | 132500 | 11082316100 | 42900 | 42900 | 42950 | 42900 | 20 |
| 368 | 20240531 | 132400 | 11081457650 | 42900 | 42900 | 42950 | 42900 | 338 |
| 369 | 20240531 | 132300 | 11066956050 | 42950 | 42900 | 42950 | 42900 | 747 |
| 370 | 20240531 | 132200 | 11034884700 | 42900 | 42900 | 42950 | 42900 | 80 |
| 371 | 20240531 | 132100 | 11031451350 | 42900 | 42900 | 42900 | 42900 | 164 |
| 372 | 20240531 | 132000 | 11024415750 | 42950 | 42900 | 42950 | 42900 | 314 |
| 373 | 20240531 | 131900 | 11010929650 | 42900 | 42900 | 42950 | 42900 | 521 |
| 374 | 20240531 | 131800 | 10988563400 | 42950 | 42900 | 42950 | 42900 | 39 |
| 375 | 20240531 | 131700 | 10986890200 | 42900 | 42900 | 42950 | 42850 | 1912 |
| 376 | 20240531 | 131600 | 10904794450 | 42900 | 42950 | 42950 | 42850 | 104 |
| 377 | 20240531 | 131500 | 10900334100 | 42950 | 42900 | 42950 | 42850 | 288 |
| 378 | 20240531 | 131400 | 10887981350 | 42850 | 42850 | 42900 | 42850 | 232 |
| 379 | 20240531 | 131300 | 10878031700 | 42850 | 42900 | 42900 | 42850 | 405 |
| 380 | 20240531 | 131200 | 10860657650 | 42850 | 42900 | 42900 | 42850 | 110 |
| 381 | 20240531 | 131100 | 10855941750 | 42850 | 42900 | 42950 | 42850 | 1726 |
| 382 | 20240531 | 131000 | 10781885450 | 42950 | 42900 | 42950 | 42900 | 48 |
| 383 | 20240531 | 130900 | 10779825500 | 42900 | 42950 | 42950 | 42900 | 265 |
| 384 | 20240531 | 130800 | 10768452350 | 42950 | 42950 | 42950 | 42900 | 294 |
| 385 | 20240531 | 130700 | 10755825850 | 42950 | 42900 | 42950 | 42900 | 585 |
| 386 | 20240531 | 130600 | 10730701150 | 42900 | 42950 | 42950 | 42900 | 242 |
| 387 | 20240531 | 130500 | 10720314850 | 42950 | 42950 | 42950 | 42900 | 407 |
| 388 | 20240531 | 130400 | 10702840000 | 42900 | 42950 | 42950 | 42900 | 31 |
| 389 | 20240531 | 130300 | 10701510000 | 42950 | 42950 | 42950 | 42900 | 106 |
| 390 | 20240531 | 130200 | 10696958950 | 42900 | 42900 | 42950 | 42900 | 730 |
| 391 | 20240531 | 130100 | 10665629200 | 42900 | 42900 | 42950 | 42900 | 437 |
| 392 | 20240531 | 130000 | 10646872650 | 42950 | 42950 | 42950 | 42900 | 89 |
| 393 | 20240531 | 125900 | 10643051850 | 42950 | 43000 | 43000 | 42850 | 11305 |
| 394 | 20240531 | 125800 | 10157922900 | 43000 | 43050 | 43050 | 43000 | 1405 |
| 395 | 20240531 | 125700 | 10097506350 | 43000 | 43000 | 43050 | 43000 | 192 |
| 396 | 20240531 | 125600 | 10089248800 | 43000 | 43100 | 43100 | 43000 | 348 |
| 397 | 20240531 | 125500 | 10074266550 | 43050 | 43100 | 43100 | 43050 | 267 |
| 398 | 20240531 | 125400 | 10062771650 | 43050 | 43050 | 43100 | 43050 | 68 |
| 399 | 20240531 | 125300 | 10059843050 | 43050 | 43050 | 43100 | 43000 | 560 |
| 400 | 20240531 | 125200 | 10035729500 | 43000 | 43000 | 43050 | 43000 | 391 |
| 401 | 20240531 | 125100 | 10018902350 | 43050 | 43050 | 43050 | 43050 | 35 |
| 402 | 20240531 | 125000 | 10017395600 | 43050 | 43000 | 43050 | 43000 | 368 |
| 403 | 20240531 | 124900 | 10001571200 | 43000 | 43000 | 43000 | 42950 | 300 |
| 404 | 20240531 | 124800 | 9988672900 | 42950 | 43000 | 43000 | 42950 | 95 |
| 405 | 20240531 | 124700 | 9984590000 | 43000 | 43000 | 43000 | 42950 | 250 |
| 406 | 20240531 | 124600 | 9973843650 | 43000 | 42950 | 43000 | 42950 | 782 |
| 407 | 20240531 | 124500 | 9940218400 | 42950 | 43000 | 43000 | 42950 | 211 |
| 408 | 20240531 | 124400 | 9931145650 | 42950 | 43000 | 43000 | 42950 | 193 |
| 409 | 20240531 | 124300 | 9922847250 | 42950 | 42950 | 43000 | 42950 | 258 |
| 410 | 20240531 | 124200 | 9911757250 | 42950 | 43050 | 43050 | 42950 | 5878 |
| 411 | 20240531 | 124100 | 9659000950 | 43050 | 43100 | 43100 | 43050 | 363 |
| 412 | 20240531 | 124000 | 9643357050 | 43100 | 43100 | 43150 | 43100 | 529 |
| 413 | 20240531 | 123900 | 9620541600 | 43100 | 43100 | 43100 | 43100 | 40 |
| 414 | 20240531 | 123800 | 9618817600 | 43100 | 43150 | 43150 | 43100 | 103 |
| 415 | 20240531 | 123700 | 9614373550 | 43150 | 43100 | 43150 | 43100 | 434 |
| 416 | 20240531 | 123600 | 9595659650 | 43150 | 43100 | 43150 | 43100 | 46 |
| 417 | 20240531 | 123500 | 9593675400 | 43100 | 43100 | 43100 | 43050 | 362 |
| 418 | 20240531 | 123400 | 9578073600 | 43100 | 43050 | 43100 | 43050 | 251 |
| 419 | 20240531 | 123300 | 9567255900 | 43050 | 43050 | 43100 | 43050 | 32 |
| 420 | 20240531 | 123200 | 9565877400 | 43050 | 43000 | 43050 | 43000 | 496 |
| 421 | 20240531 | 123100 | 9544534950 | 43050 | 43050 | 43050 | 43000 | 487 |
| 422 | 20240531 | 123000 | 9523569950 | 43050 | 43100 | 43100 | 43000 | 544 |
| 423 | 20240531 | 122900 | 9500161900 | 43100 | 43050 | 43100 | 43050 | 811 |
| 424 | 20240531 | 122800 | 9465246700 | 43050 | 43100 | 43100 | 43050 | 1013 |
| 425 | 20240531 | 122700 | 9421607350 | 43100 | 43100 | 43100 | 43100 | 18 |
| 426 | 20240531 | 122600 | 9420831550 | 43100 | 43200 | 43250 | 43100 | 2937 |
| 427 | 20240531 | 122500 | 9294032000 | 43200 | 43150 | 43200 | 43150 | 1198 |
| 428 | 20240531 | 122400 | 9242328900 | 43150 | 43150 | 43200 | 43150 | 27 |
| 429 | 20240531 | 122300 | 9241163650 | 43150 | 43150 | 43200 | 43150 | 123 |
| 430 | 20240531 | 122200 | 9235855700 | 43150 | 43150 | 43200 | 43150 | 309 |
| 431 | 20240531 | 122100 | 9222508950 | 43150 | 43150 | 43150 | 43150 | 164 |
| 432 | 20240531 | 122000 | 9215432350 | 43150 | 43200 | 43200 | 43150 | 25 |
| 433 | 20240531 | 121900 | 9214353400 | 43200 | 43050 | 43200 | 43050 | 568 |
| 434 | 20240531 | 121800 | 9189864950 | 43100 | 43150 | 43150 | 43100 | 1069 |
| 435 | 20240531 | 121700 | 9143787500 | 43100 | 43150 | 43150 | 43100 | 67 |
| 436 | 20240531 | 121600 | 9140898250 | 43150 | 43150 | 43150 | 43100 | 487 |
| 437 | 20240531 | 121500 | 9119884300 | 43150 | 43150 | 43150 | 43100 | 167 |
| 438 | 20240531 | 121400 | 9112684550 | 43100 | 43150 | 43150 | 43100 | 591 |
| 439 | 20240531 | 121300 | 9087184600 | 43200 | 43200 | 43200 | 43150 | 162 |
| 440 | 20240531 | 121200 | 9080187050 | 43150 | 43200 | 43200 | 43150 | 32 |
| 441 | 20240531 | 121100 | 9078805000 | 43200 | 43200 | 43200 | 43150 | 277 |
| 442 | 20240531 | 121000 | 9066838850 | 43200 | 43200 | 43200 | 43150 | 800 |
| 443 | 20240531 | 120900 | 9032305950 | 43200 | 43200 | 43200 | 43200 | 264 |
| 444 | 20240531 | 120800 | 9020901150 | 43200 | 43150 | 43200 | 43150 | 700 |
| 445 | 20240531 | 120700 | 8990666250 | 43150 | 43200 | 43200 | 43150 | 98 |
| 446 | 20240531 | 120600 | 8986436950 | 43200 | 43150 | 43200 | 43150 | 184 |
| 447 | 20240531 | 120500 | 8978488800 | 43150 | 43200 | 43200 | 43150 | 268 |
| 448 | 20240531 | 120400 | 8966923500 | 43150 | 43200 | 43250 | 43150 | 2169 |
| 449 | 20240531 | 120300 | 8873223950 | 43200 | 43150 | 43200 | 43150 | 448 |
| 450 | 20240531 | 120200 | 8853871150 | 43200 | 43200 | 43200 | 43200 | 615 |
| 451 | 20240531 | 120100 | 8827303150 | 43200 | 43200 | 43250 | 43150 | 515 |
| 452 | 20240531 | 120000 | 8805053950 | 43150 | 43200 | 43200 | 43150 | 166 |
| 453 | 20240531 | 115900 | 8797883050 | 43200 | 43200 | 43200 | 43200 | 166 |
| 454 | 20240531 | 115800 | 8790711850 | 43200 | 43200 | 43200 | 43150 | 189 |
| 455 | 20240531 | 115700 | 8782548250 | 43200 | 43150 | 43200 | 43150 | 368 |
| 456 | 20240531 | 115600 | 8766655300 | 43200 | 43150 | 43200 | 43150 | 183 |
| 457 | 20240531 | 115500 | 8758756300 | 43150 | 43150 | 43200 | 43150 | 22 |
| 458 | 20240531 | 115400 | 8757806500 | 43200 | 43200 | 43200 | 43150 | 265 |
| 459 | 20240531 | 115300 | 8746360200 | 43150 | 43150 | 43200 | 43150 | 78 |
| 460 | 20240531 | 115200 | 8742993450 | 43200 | 43150 | 43200 | 43150 | 177 |
| 461 | 20240531 | 115100 | 8735347300 | 43150 | 43150 | 43200 | 43150 | 482 |
| 462 | 20240531 | 115000 | 8714525950 | 43200 | 43200 | 43200 | 43200 | 44 |
| 463 | 20240531 | 114900 | 8712625150 | 43150 | 43150 | 43150 | 43150 | 420 |
| 464 | 20240531 | 114800 | 8694502150 | 43150 | 43150 | 43200 | 43150 | 793 |
| 465 | 20240531 | 114700 | 8660275850 | 43150 | 43150 | 43150 | 43100 | 73 |
| 466 | 20240531 | 114600 | 8657126050 | 43200 | 43250 | 43250 | 43200 | 1435 |
| 467 | 20240531 | 114500 | 8595118800 | 43250 | 43300 | 43300 | 43200 | 227 |
| 468 | 20240531 | 114400 | 8585301050 | 43250 | 43250 | 43300 | 43250 | 266 |
| 469 | 20240531 | 114300 | 8573789050 | 43250 | 43350 | 43350 | 43250 | 312 |
| 470 | 20240531 | 114200 | 8560280000 | 43350 | 43300 | 43350 | 43300 | 383 |
| 471 | 20240531 | 114100 | 8543687450 | 43300 | 43300 | 43300 | 43300 | 84 |
| 472 | 20240531 | 114000 | 8540050250 | 43350 | 43350 | 43350 | 43300 | 242 |
| 473 | 20240531 | 113900 | 8529559850 | 43350 | 43350 | 43350 | 43300 | 454 |
| 474 | 20240531 | 113800 | 8509879750 | 43350 | 43300 | 43350 | 43300 | 3355 |
| 475 | 20240531 | 113700 | 8364545050 | 43250 | 43250 | 43250 | 43250 | 193 |
| 476 | 20240531 | 113600 | 8356197800 | 43250 | 43250 | 43300 | 43250 | 1594 |
| 477 | 20240531 | 113500 | 8287244800 | 43200 | 43250 | 43250 | 43200 | 348 |
| 478 | 20240531 | 113400 | 8272210400 | 43250 | 43250 | 43250 | 43200 | 385 |
| 479 | 20240531 | 113300 | 8255561350 | 43250 | 43250 | 43250 | 43250 | 274 |
| 480 | 20240531 | 113200 | 8243710850 | 43200 | 43150 | 43200 | 43100 | 1635 |
| 481 | 20240531 | 113100 | 8173159250 | 43150 | 43150 | 43150 | 43150 | 38 |
| 482 | 20240531 | 113000 | 8171519550 | 43200 | 43200 | 43250 | 43200 | 225 |
| 483 | 20240531 | 112900 | 8161799500 | 43200 | 43200 | 43200 | 43150 | 53 |
| 484 | 20240531 | 112800 | 8159510650 | 43200 | 43250 | 43250 | 43200 | 19 |
| 485 | 20240531 | 112700 | 8158689150 | 43250 | 43200 | 43250 | 43200 | 854 |
| 486 | 20240531 | 112600 | 8121782400 | 43250 | 43250 | 43250 | 43200 | 75 |
| 487 | 20240531 | 112500 | 8118538700 | 43250 | 43200 | 43250 | 43150 | 306 |
| 488 | 20240531 | 112400 | 8105322500 | 43200 | 43150 | 43200 | 43100 | 4466 |
| 489 | 20240531 | 112300 | 7912448700 | 43100 | 43150 | 43150 | 43100 | 26 |
| 490 | 20240531 | 112200 | 7911327550 | 43100 | 43100 | 43150 | 43100 | 36 |
| 491 | 20240531 | 112100 | 7909775100 | 43100 | 43150 | 43200 | 43100 | 762 |
| 492 | 20240531 | 112000 | 7876918900 | 43150 | 43150 | 43250 | 43100 | 1318 |
| 493 | 20240531 | 111900 | 7820034650 | 43150 | 43250 | 43250 | 43150 | 270 |
| 494 | 20240531 | 111800 | 7808373600 | 43200 | 43200 | 43250 | 43200 | 224 |
| 495 | 20240531 | 111700 | 7798694300 | 43150 | 43200 | 43200 | 43100 | 4851 |
| 496 | 20240531 | 111600 | 7589228300 | 43200 | 43200 | 43200 | 43150 | 337 |
| 497 | 20240531 | 111500 | 7574685550 | 43150 | 43100 | 43200 | 43100 | 1269 |
| 498 | 20240531 | 111400 | 7519958050 | 43050 | 43050 | 43100 | 43050 | 235 |
| 499 | 20240531 | 111300 | 7509830350 | 43050 | 43150 | 43150 | 43050 | 1751 |
| 500 | 20240531 | 111200 | 7434397400 | 43150 | 43150 | 43150 | 43100 | 198 |
| 501 | 20240531 | 111100 | 7425854100 | 43150 | 43150 | 43150 | 43100 | 225 |
| 502 | 20240531 | 111000 | 7416145700 | 43150 | 43150 | 43150 | 43150 | 29 |
| 503 | 20240531 | 110900 | 7414894350 | 43100 | 43150 | 43150 | 43100 | 113 |
| 504 | 20240531 | 110800 | 7410021600 | 43150 | 43150 | 43150 | 43100 | 329 |
| 505 | 20240531 | 110700 | 7395825500 | 43150 | 43100 | 43150 | 43050 | 424 |
| 506 | 20240531 | 110600 | 7377563850 | 43100 | 43150 | 43150 | 43050 | 83 |
| 507 | 20240531 | 110500 | 7373986050 | 43200 | 43200 | 43200 | 43150 | 387 |
| 508 | 20240531 | 110400 | 7357268300 | 43250 | 43250 | 43250 | 43200 | 144 |
| 509 | 20240531 | 110300 | 7351045500 | 43200 | 43150 | 43250 | 43150 | 1068 |
| 510 | 20240531 | 110200 | 7304925700 | 43150 | 43150 | 43150 | 43100 | 260 |
| 511 | 20240531 | 110100 | 7293708250 | 43150 | 43050 | 43150 | 43050 | 472 |
| 512 | 20240531 | 110000 | 7273366950 | 43100 | 43100 | 43100 | 43050 | 96 |
| 513 | 20240531 | 105900 | 7269229850 | 43100 | 43100 | 43100 | 43050 | 328 |
| 514 | 20240531 | 105800 | 7255095300 | 43000 | 43200 | 43200 | 43000 | 640 |
| 515 | 20240531 | 105700 | 7227542400 | 43150 | 43000 | 43150 | 43000 | 1983 |
| 516 | 20240531 | 105600 | 7142150950 | 43000 | 43000 | 43050 | 43000 | 525 |
| 517 | 20240531 | 105500 | 7119561900 | 43050 | 43000 | 43050 | 43000 | 74 |
| 518 | 20240531 | 105400 | 7116378850 | 43000 | 43000 | 43050 | 43000 | 292 |
| 519 | 20240531 | 105300 | 7103818900 | 43050 | 42950 | 43050 | 42950 | 971 |
| 520 | 20240531 | 105200 | 7062079550 | 42900 | 42950 | 42950 | 42900 | 195 |
| 521 | 20240531 | 105100 | 7053706050 | 42900 | 42900 | 42950 | 42900 | 1027 |
| 522 | 20240531 | 105000 | 7009637800 | 42950 | 43000 | 43000 | 42900 | 3848 |
| 523 | 20240531 | 104900 | 6844365350 | 43000 | 43000 | 43000 | 42950 | 330 |
| 524 | 20240531 | 104800 | 6830178900 | 43000 | 42950 | 43000 | 42950 | 1089 |
| 525 | 20240531 | 104700 | 6783400350 | 42950 | 43000 | 43000 | 42950 | 444 |
| 526 | 20240531 | 104600 | 6764308400 | 43000 | 43000 | 43000 | 42950 | 190 |
| 527 | 20240531 | 104500 | 6756144250 | 43000 | 42950 | 43000 | 42950 | 475 |
| 528 | 20240531 | 104400 | 6735732200 | 43000 | 43000 | 43000 | 42950 | 512 |
| 529 | 20240531 | 104300 | 6713718300 | 43000 | 43000 | 43050 | 42950 | 2424 |
| 530 | 20240531 | 104200 | 6609502500 | 43050 | 43000 | 43050 | 43000 | 280 |
| 531 | 20240531 | 104100 | 6597458800 | 43000 | 43000 | 43050 | 43000 | 249 |
| 532 | 20240531 | 104000 | 6586741800 | 43000 | 43050 | 43050 | 43000 | 4833 |
| 533 | 20240531 | 103900 | 6378747650 | 43050 | 43050 | 43100 | 43050 | 183 |
| 534 | 20240531 | 103800 | 6370868250 | 43050 | 43100 | 43100 | 43050 | 380 |
| 535 | 20240531 | 103700 | 6354491750 | 43100 | 43100 | 43100 | 43050 | 154 |
| 536 | 20240531 | 103600 | 6347854750 | 43100 | 43050 | 43100 | 43050 | 215 |
| 537 | 20240531 | 103500 | 6338596600 | 43050 | 43100 | 43100 | 43050 | 434 |
| 538 | 20240531 | 103400 | 6319894200 | 43100 | 43050 | 43100 | 43050 | 75 |
| 539 | 20240531 | 103300 | 6316665300 | 43050 | 43050 | 43100 | 43050 | 1283 |
| 540 | 20240531 | 103200 | 6261424450 | 43050 | 43100 | 43100 | 43050 | 593 |
| 541 | 20240531 | 103100 | 6235873650 | 43100 | 43100 | 43150 | 43050 | 689 |
| 542 | 20240531 | 103000 | 6206177050 | 43150 | 43100 | 43150 | 43100 | 167 |
| 543 | 20240531 | 102900 | 6198976850 | 43100 | 43100 | 43150 | 43100 | 95 |
| 544 | 20240531 | 102800 | 6194880400 | 43150 | 43100 | 43150 | 43100 | 223 |
| 545 | 20240531 | 102700 | 6185260050 | 43100 | 43150 | 43150 | 43100 | 124 |
| 546 | 20240531 | 102600 | 6179914450 | 43150 | 43200 | 43200 | 43150 | 372 |
| 547 | 20240531 | 102500 | 6163847500 | 43200 | 43150 | 43200 | 43100 | 348 |
| 548 | 20240531 | 102400 | 6148821650 | 43150 | 43150 | 43150 | 43100 | 1374 |
| 549 | 20240531 | 102300 | 6089543200 | 43150 | 43200 | 43200 | 43150 | 418 |
| 550 | 20240531 | 102200 | 6071494100 | 43200 | 43250 | 43250 | 43200 | 1685 |
| 551 | 20240531 | 102100 | 5998701300 | 43250 | 43250 | 43250 | 43200 | 226 |
| 552 | 20240531 | 102000 | 5988927150 | 43250 | 43250 | 43250 | 43250 | 50 |
| 553 | 20240531 | 101900 | 5986764650 | 43250 | 43200 | 43250 | 43200 | 327 |
| 554 | 20240531 | 101800 | 5972623700 | 43200 | 43200 | 43200 | 43150 | 262 |
| 555 | 20240531 | 101700 | 5961317750 | 43150 | 43200 | 43200 | 43150 | 25 |
| 556 | 20240531 | 101600 | 5960238250 | 43250 | 43200 | 43250 | 43200 | 430 |
| 557 | 20240531 | 101500 | 5941652950 | 43200 | 43250 | 43250 | 43200 | 276 |
| 558 | 20240531 | 101400 | 5929716150 | 43250 | 43250 | 43250 | 43250 | 88 |
| 559 | 20240531 | 101300 | 5925910150 | 43300 | 43250 | 43300 | 43250 | 334 |
| 560 | 20240531 | 101200 | 5911464350 | 43250 | 43300 | 43300 | 43200 | 148 |
| 561 | 20240531 | 101100 | 5905063050 | 43200 | 43250 | 43300 | 43200 | 710 |
| 562 | 20240531 | 101000 | 5874346650 | 43250 | 43200 | 43300 | 43200 | 897 |
| 563 | 20240531 | 100900 | 5835545950 | 43200 | 43150 | 43200 | 43150 | 99 |
| 564 | 20240531 | 100800 | 5831271550 | 43200 | 43200 | 43200 | 43150 | 167 |
| 565 | 20240531 | 100700 | 5824062350 | 43200 | 43200 | 43200 | 43150 | 31 |
| 566 | 20240531 | 100600 | 5822724100 | 43150 | 43150 | 43150 | 43150 | 265 |
| 567 | 20240531 | 100500 | 5811289350 | 43150 | 43200 | 43200 | 43150 | 231 |
| 568 | 20240531 | 100400 | 5801310400 | 43150 | 43150 | 43200 | 43100 | 234 |
| 569 | 20240531 | 100300 | 5791215500 | 43200 | 43100 | 43200 | 43050 | 668 |
| 570 | 20240531 | 100200 | 5762404950 | 43100 | 43050 | 43100 | 43050 | 674 |
| 571 | 20240531 | 100100 | 5733378600 | 43050 | 43000 | 43050 | 43000 | 597 |
| 572 | 20240531 | 100000 | 5707684300 | 43000 | 43050 | 43050 | 43000 | 269 |
| 573 | 20240531 | 095900 | 5696116350 | 43050 | 43050 | 43100 | 43000 | 2835 |
| 574 | 20240531 | 095800 | 5573952300 | 43050 | 43050 | 43050 | 43000 | 499 |
| 575 | 20240531 | 095700 | 5552478300 | 43050 | 43050 | 43050 | 43000 | 342 |
| 576 | 20240531 | 095600 | 5537757700 | 43050 | 42950 | 43050 | 42950 | 3262 |
| 577 | 20240531 | 095500 | 5397440300 | 43000 | 43000 | 43000 | 42950 | 128 |
| 578 | 20240531 | 095400 | 5391937500 | 43000 | 43050 | 43050 | 43000 | 1251 |
| 579 | 20240531 | 095300 | 5338142000 | 43000 | 43050 | 43050 | 43000 | 128 |
| 580 | 20240531 | 095200 | 5332633300 | 43050 | 43000 | 43050 | 43000 | 392 |
| 581 | 20240531 | 095100 | 5315775150 | 43050 | 43050 | 43050 | 43000 | 2369 |
| 582 | 20240531 | 095000 | 5213840350 | 43050 | 43050 | 43100 | 43050 | 237 |
| 583 | 20240531 | 094900 | 5203635450 | 43050 | 43050 | 43050 | 43050 | 982 |
| 584 | 20240531 | 094800 | 5161360350 | 43050 | 43150 | 43150 | 43050 | 1297 |
| 585 | 20240531 | 094700 | 5105498200 | 43150 | 43150 | 43150 | 43100 | 1241 |
| 586 | 20240531 | 094600 | 5051981450 | 43150 | 43200 | 43200 | 43100 | 985 |
| 587 | 20240531 | 094500 | 5009493900 | 43200 | 43100 | 43200 | 43100 | 2200 |
| 588 | 20240531 | 094400 | 4914594800 | 43000 | 43000 | 43150 | 43000 | 1610 |
| 589 | 20240531 | 094300 | 4845283400 | 43000 | 43050 | 43100 | 42950 | 2004 |
| 590 | 20240531 | 094200 | 4759070350 | 43050 | 43050 | 43100 | 43000 | 850 |
| 591 | 20240531 | 094100 | 4722480800 | 43100 | 43050 | 43100 | 43050 | 714 |
| 592 | 20240531 | 094000 | 4691709400 | 43050 | 43050 | 43100 | 43000 | 2136 |
| 593 | 20240531 | 093900 | 4599736800 | 43000 | 43050 | 43050 | 43000 | 918 |
| 594 | 20240531 | 093800 | 4560250150 | 43050 | 43100 | 43100 | 43050 | 113 |
| 595 | 20240531 | 093700 | 4555382900 | 43050 | 43100 | 43100 | 43000 | 1588 |
| 596 | 20240531 | 093600 | 4487027700 | 43050 | 43050 | 43150 | 43000 | 3407 |
| 597 | 20240531 | 093500 | 4340240350 | 43050 | 42900 | 43150 | 42900 | 4564 |
| 598 | 20240531 | 093400 | 4144009600 | 42900 | 43150 | 43150 | 42900 | 8372 |
| 599 | 20240531 | 093300 | 3783804050 | 43150 | 43150 | 43200 | 43100 | 1536 |
| 600 | 20240531 | 093200 | 3717560850 | 43200 | 43100 | 43200 | 43100 | 1600 |
| 601 | 20240531 | 093100 | 3648529600 | 43100 | 43200 | 43200 | 43100 | 2685 |
| 602 | 20240531 | 093000 | 3532705600 | 43200 | 43200 | 43200 | 43150 | 502 |
| 603 | 20240531 | 092900 | 3511021700 | 43200 | 43300 | 43300 | 43150 | 2644 |
| 604 | 20240531 | 092800 | 3396790250 | 43300 | 43300 | 43300 | 43250 | 933 |
| 605 | 20240531 | 092700 | 3356416550 | 43250 | 43400 | 43400 | 43250 | 2624 |
| 606 | 20240531 | 092600 | 3242742750 | 43400 | 43450 | 43450 | 43350 | 942 |
| 607 | 20240531 | 092500 | 3201877950 | 43450 | 43400 | 43450 | 43300 | 2217 |
| 608 | 20240531 | 092400 | 3105731650 | 43500 | 43400 | 43500 | 43350 | 178 |
| 609 | 20240531 | 092300 | 3098011850 | 43500 | 43350 | 43500 | 43300 | 2017 |
| 610 | 20240531 | 092200 | 3010478550 | 43300 | 43300 | 43350 | 43300 | 316 |
| 611 | 20240531 | 092100 | 2996794800 | 43300 | 43300 | 43300 | 43300 | 836 |
| 612 | 20240531 | 092000 | 2960596000 | 43300 | 43350 | 43400 | 43250 | 2179 |
| 613 | 20240531 | 091900 | 2866187700 | 43350 | 43400 | 43400 | 43350 | 1336 |
| 614 | 20240531 | 091800 | 2808222050 | 43350 | 43400 | 43450 | 43350 | 1112 |
| 615 | 20240531 | 091700 | 2759963200 | 43450 | 43450 | 43450 | 43400 | 1018 |
| 616 | 20240531 | 091600 | 2715752450 | 43450 | 43450 | 43500 | 43400 | 1765 |
| 617 | 20240531 | 091500 | 2639048650 | 43450 | 43500 | 43500 | 43450 | 697 |
| 618 | 20240531 | 091400 | 2608763750 | 43450 | 43600 | 43650 | 43450 | 1422 |
| 619 | 20240531 | 091300 | 2546842900 | 43600 | 43550 | 43600 | 43450 | 2322 |
| 620 | 20240531 | 091200 | 2445838650 | 43550 | 43550 | 43600 | 43500 | 2905 |
| 621 | 20240531 | 091100 | 2319380250 | 43550 | 43850 | 43850 | 43550 | 3490 |
| 622 | 20240531 | 091000 | 2166746650 | 43850 | 43850 | 43950 | 43850 | 3316 |
| 623 | 20240531 | 090900 | 2021289500 | 43800 | 43900 | 43900 | 43800 | 477 |
| 624 | 20240531 | 090800 | 2000374750 | 43900 | 43950 | 43950 | 43800 | 2295 |
| 625 | 20240531 | 090700 | 1899639650 | 43950 | 43850 | 43950 | 43750 | 2941 |
| 626 | 20240531 | 090600 | 1770585700 | 43850 | 43950 | 43950 | 43850 | 2734 |
| 627 | 20240531 | 090500 | 1650574000 | 43950 | 43950 | 44000 | 43900 | 5290 |
| 628 | 20240531 | 090400 | 1418056800 | 43950 | 43850 | 44000 | 43800 | 7182 |
| 629 | 20240531 | 090300 | 1102627700 | 43850 | 43650 | 43850 | 43650 | 4805 |
| 630 | 20240531 | 090200 | 892433500 | 43650 | 43650 | 43700 | 43600 | 3374 |
| 631 | 20240531 | 090100 | 745152150 | 43650 | 43600 | 43650 | 43400 | 2109 |
| 632 | 20240531 | 090000 | 653195800 | 43600 | 43100 | 43750 | 43100 | 14860 |