34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 193000 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 30195 |
| 3 | 20240529 | 192900 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 4 | 20240529 | 192800 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 5 | 20240529 | 192700 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 6 | 20240529 | 192600 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 7 | 20240529 | 192500 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 8 | 20240529 | 192400 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 9 | 20240529 | 192300 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 10 | 20240529 | 192200 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 11 | 20240529 | 192100 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 12 | 20240529 | 192000 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 13 | 20240529 | 191900 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 14 | 20240529 | 191800 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 15 | 20240529 | 191700 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 16 | 20240529 | 191600 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 17 | 20240529 | 191500 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 18 | 20240529 | 191400 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 19 | 20240529 | 191300 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 20 | 20240529 | 191200 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 21 | 20240529 | 191100 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 22 | 20240529 | 191000 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 23 | 20240529 | 190900 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 24 | 20240529 | 190800 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 25 | 20240529 | 190700 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 26 | 20240529 | 190600 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 27 | 20240529 | 190500 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 28 | 20240529 | 190400 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 29 | 20240529 | 190300 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 30 | 20240529 | 190200 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 31 | 20240529 | 190100 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 32 | 20240529 | 190000 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 30195 |
| 33 | 20240529 | 185900 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 34 | 20240529 | 185800 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 35 | 20240529 | 185700 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 36 | 20240529 | 185600 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 37 | 20240529 | 185500 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 38 | 20240529 | 185400 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 39 | 20240529 | 185300 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 40 | 20240529 | 185200 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 41 | 20240529 | 185100 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 42 | 20240529 | 185000 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 43 | 20240529 | 184900 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 44 | 20240529 | 184800 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 45 | 20240529 | 184700 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 46 | 20240529 | 184600 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 47 | 20240529 | 184500 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 48 | 20240529 | 184400 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 49 | 20240529 | 184300 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 50 | 20240529 | 184200 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 51 | 20240529 | 184100 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 52 | 20240529 | 184000 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 53 | 20240529 | 183900 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 54 | 20240529 | 183800 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 55 | 20240529 | 183700 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 56 | 20240529 | 183600 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 57 | 20240529 | 183500 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 58 | 20240529 | 183400 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 59 | 20240529 | 183300 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 60 | 20240529 | 183200 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 61 | 20240529 | 183100 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 62 | 20240529 | 183000 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 30195 |
| 63 | 20240529 | 182900 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 64 | 20240529 | 182800 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 65 | 20240529 | 182700 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 66 | 20240529 | 182600 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 67 | 20240529 | 182500 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 68 | 20240529 | 182400 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 69 | 20240529 | 182300 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 70 | 20240529 | 182200 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 71 | 20240529 | 182100 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 72 | 20240529 | 182000 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 73 | 20240529 | 181900 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 74 | 20240529 | 181800 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 75 | 20240529 | 181700 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 76 | 20240529 | 181600 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 77 | 20240529 | 181500 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 78 | 20240529 | 181400 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 79 | 20240529 | 181300 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 80 | 20240529 | 181200 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 81 | 20240529 | 181100 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 82 | 20240529 | 181000 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 83 | 20240529 | 180900 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 84 | 20240529 | 180800 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 85 | 20240529 | 180700 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 86 | 20240529 | 180600 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 87 | 20240529 | 180500 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 88 | 20240529 | 180400 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 89 | 20240529 | 180300 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 90 | 20240529 | 180200 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 91 | 20240529 | 180100 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 92 | 20240529 | 180000 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 30195 |
| 93 | 20240529 | 175900 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 94 | 20240529 | 175800 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 95 | 20240529 | 175700 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 96 | 20240529 | 175600 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 97 | 20240529 | 175500 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 98 | 20240529 | 175400 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 99 | 20240529 | 175300 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 100 | 20240529 | 175200 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 101 | 20240529 | 175100 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 102 | 20240529 | 175000 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 103 | 20240529 | 174900 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 104 | 20240529 | 174800 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 105 | 20240529 | 174700 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 106 | 20240529 | 174600 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 107 | 20240529 | 174500 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 108 | 20240529 | 174400 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 109 | 20240529 | 174300 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 110 | 20240529 | 174200 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 111 | 20240529 | 174100 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 112 | 20240529 | 174000 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 113 | 20240529 | 173900 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 114 | 20240529 | 173800 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 115 | 20240529 | 173700 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 116 | 20240529 | 173600 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 117 | 20240529 | 173500 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 118 | 20240529 | 173400 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 119 | 20240529 | 173300 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 120 | 20240529 | 173200 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 121 | 20240529 | 173100 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 122 | 20240529 | 173000 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 30195 |
| 123 | 20240529 | 172900 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 124 | 20240529 | 172800 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 125 | 20240529 | 172700 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 126 | 20240529 | 172600 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 127 | 20240529 | 172500 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 128 | 20240529 | 172400 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 129 | 20240529 | 172300 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 130 | 20240529 | 172200 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 131 | 20240529 | 172100 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 132 | 20240529 | 172000 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 133 | 20240529 | 171900 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 134 | 20240529 | 171800 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 135 | 20240529 | 171700 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 136 | 20240529 | 171600 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 137 | 20240529 | 171500 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 138 | 20240529 | 171400 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 139 | 20240529 | 171300 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 140 | 20240529 | 171200 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 141 | 20240529 | 171100 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 142 | 20240529 | 171000 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 143 | 20240529 | 170900 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 144 | 20240529 | 170800 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 145 | 20240529 | 170700 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 146 | 20240529 | 170600 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 147 | 20240529 | 170500 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 148 | 20240529 | 170400 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 149 | 20240529 | 170300 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 150 | 20240529 | 170200 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 151 | 20240529 | 170100 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 152 | 20240529 | 170000 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 30195 |
| 153 | 20240529 | 165900 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 154 | 20240529 | 165800 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 155 | 20240529 | 165700 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 156 | 20240529 | 165600 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 157 | 20240529 | 165500 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 158 | 20240529 | 165400 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 159 | 20240529 | 165300 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 160 | 20240529 | 165200 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 161 | 20240529 | 165100 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 162 | 20240529 | 165000 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 163 | 20240529 | 164900 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 164 | 20240529 | 164800 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 165 | 20240529 | 164700 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 166 | 20240529 | 164600 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 167 | 20240529 | 164500 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 168 | 20240529 | 164400 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 169 | 20240529 | 164300 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 170 | 20240529 | 164200 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 171 | 20240529 | 164100 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 172 | 20240529 | 164000 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 173 | 20240529 | 163900 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 174 | 20240529 | 163800 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 175 | 20240529 | 163700 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 176 | 20240529 | 163600 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 177 | 20240529 | 163500 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 178 | 20240529 | 163400 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 179 | 20240529 | 163300 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 180 | 20240529 | 163200 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 181 | 20240529 | 163100 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 182 | 20240529 | 163000 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 30195 |
| 183 | 20240529 | 162900 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 184 | 20240529 | 162800 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 185 | 20240529 | 162700 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 186 | 20240529 | 162600 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 187 | 20240529 | 162500 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 188 | 20240529 | 162400 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 189 | 20240529 | 162300 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 190 | 20240529 | 162200 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 191 | 20240529 | 162100 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 192 | 20240529 | 162000 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 193 | 20240529 | 161900 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 194 | 20240529 | 161800 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 195 | 20240529 | 161700 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 196 | 20240529 | 161600 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 197 | 20240529 | 161500 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 198 | 20240529 | 161400 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 199 | 20240529 | 161300 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 200 | 20240529 | 161200 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 201 | 20240529 | 161100 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 202 | 20240529 | 161000 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 203 | 20240529 | 160900 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 204 | 20240529 | 160800 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 205 | 20240529 | 160700 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 206 | 20240529 | 160600 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 207 | 20240529 | 160500 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 208 | 20240529 | 160400 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 209 | 20240529 | 160300 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 210 | 20240529 | 160200 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 211 | 20240529 | 160100 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 212 | 20240529 | 160000 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 30195 |
| 213 | 20240529 | 155900 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 214 | 20240529 | 155800 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 215 | 20240529 | 155700 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 216 | 20240529 | 155600 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 217 | 20240529 | 155500 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 218 | 20240529 | 155400 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 219 | 20240529 | 155300 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 220 | 20240529 | 155200 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 221 | 20240529 | 155100 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 222 | 20240529 | 155000 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 223 | 20240529 | 154900 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 224 | 20240529 | 154800 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 225 | 20240529 | 154700 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 226 | 20240529 | 154600 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 227 | 20240529 | 154500 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 228 | 20240529 | 154400 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 229 | 20240529 | 154300 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 230 | 20240529 | 154200 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 231 | 20240529 | 154100 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 232 | 20240529 | 154000 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 233 | 20240529 | 153900 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 234 | 20240529 | 153800 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 235 | 20240529 | 153700 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 236 | 20240529 | 153600 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 237 | 20240529 | 153500 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 238 | 20240529 | 153400 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 239 | 20240529 | 153300 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 240 | 20240529 | 153200 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 241 | 20240529 | 153100 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 242 | 20240529 | 153000 | 30453988300 | 43500 | 43500 | 43500 | 43500 | 60390 |
| 243 | 20240529 | 152900 | 29140505800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 244 | 20240529 | 152800 | 29140505800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 245 | 20240529 | 152700 | 29140505800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 246 | 20240529 | 152600 | 29140505800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 247 | 20240529 | 152500 | 29140505800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 248 | 20240529 | 152400 | 29140505800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 249 | 20240529 | 152300 | 29140505800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 250 | 20240529 | 152200 | 29140505800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 251 | 20240529 | 152100 | 29140505800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 252 | 20240529 | 152000 | 29140505800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 253 | 20240529 | 151900 | 29140505800 | 43500 | 43550 | 43550 | 43500 | 3290 |
| 254 | 20240529 | 151800 | 28997345150 | 43550 | 43550 | 43600 | 43500 | 4071 |
| 255 | 20240529 | 151700 | 28820096500 | 43550 | 43550 | 43600 | 43500 | 2652 |
| 256 | 20240529 | 151600 | 28704653650 | 43550 | 43600 | 43600 | 43550 | 4751 |
| 257 | 20240529 | 151500 | 28497746900 | 43550 | 43550 | 43600 | 43550 | 3489 |
| 258 | 20240529 | 151400 | 28345781100 | 43550 | 43650 | 43650 | 43550 | 1294 |
| 259 | 20240529 | 151300 | 28289382900 | 43600 | 43550 | 43650 | 43550 | 1891 |
| 260 | 20240529 | 151200 | 28206973950 | 43550 | 43600 | 43650 | 43550 | 711 |
| 261 | 20240529 | 151100 | 28175986250 | 43600 | 43550 | 43600 | 43550 | 1770 |
| 262 | 20240529 | 151000 | 28098832000 | 43550 | 43500 | 43550 | 43500 | 3981 |
| 263 | 20240529 | 150900 | 27925542100 | 43500 | 43500 | 43550 | 43500 | 1540 |
| 264 | 20240529 | 150800 | 27858551600 | 43500 | 43500 | 43550 | 43500 | 957 |
| 265 | 20240529 | 150700 | 27816919400 | 43500 | 43550 | 43550 | 43500 | 2207 |
| 266 | 20240529 | 150600 | 27720905500 | 43550 | 43600 | 43600 | 43500 | 1965 |
| 267 | 20240529 | 150500 | 27635364950 | 43550 | 43550 | 43600 | 43550 | 1673 |
| 268 | 20240529 | 150400 | 27562479950 | 43550 | 43500 | 43550 | 43500 | 3849 |
| 269 | 20240529 | 150300 | 27394976600 | 43500 | 43500 | 43550 | 43500 | 2661 |
| 270 | 20240529 | 150200 | 27279220350 | 43550 | 43500 | 43550 | 43500 | 997 |
| 271 | 20240529 | 150100 | 27235824700 | 43550 | 43500 | 43550 | 43500 | 2045 |
| 272 | 20240529 | 150000 | 27146865200 | 43550 | 43550 | 43600 | 43500 | 1023 |
| 273 | 20240529 | 145900 | 27102317850 | 43600 | 43600 | 43600 | 43550 | 1552 |
| 274 | 20240529 | 145800 | 27034713050 | 43550 | 43550 | 43550 | 43500 | 880 |
| 275 | 20240529 | 145700 | 26996406550 | 43500 | 43550 | 43600 | 43500 | 1504 |
| 276 | 20240529 | 145600 | 26930893350 | 43500 | 43500 | 43550 | 43500 | 3987 |
| 277 | 20240529 | 145500 | 26757281100 | 43500 | 43500 | 43550 | 43500 | 811 |
| 278 | 20240529 | 145400 | 26721990250 | 43550 | 43550 | 43600 | 43550 | 1189 |
| 279 | 20240529 | 145300 | 26670209200 | 43600 | 43600 | 43600 | 43550 | 1687 |
| 280 | 20240529 | 145200 | 26596723550 | 43550 | 43550 | 43600 | 43550 | 784 |
| 281 | 20240529 | 145100 | 26562574700 | 43550 | 43550 | 43600 | 43500 | 756 |
| 282 | 20240529 | 145000 | 26529651350 | 43500 | 43550 | 43600 | 43500 | 1665 |
| 283 | 20240529 | 144900 | 26457141750 | 43550 | 43550 | 43600 | 43550 | 1422 |
| 284 | 20240529 | 144800 | 26395210200 | 43600 | 43550 | 43600 | 43500 | 2800 |
| 285 | 20240529 | 144700 | 26273270400 | 43550 | 43550 | 43600 | 43550 | 712 |
| 286 | 20240529 | 144600 | 26242261500 | 43550 | 43600 | 43650 | 43550 | 5154 |
| 287 | 20240529 | 144500 | 26017646800 | 43550 | 43600 | 43600 | 43550 | 920 |
| 288 | 20240529 | 144400 | 25977557750 | 43600 | 43600 | 43650 | 43550 | 1117 |
| 289 | 20240529 | 144300 | 25928858600 | 43600 | 43600 | 43600 | 43550 | 1041 |
| 290 | 20240529 | 144200 | 25883516300 | 43550 | 43600 | 43650 | 43550 | 1140 |
| 291 | 20240529 | 144100 | 25833824700 | 43600 | 43600 | 43650 | 43600 | 642 |
| 292 | 20240529 | 144000 | 25805833350 | 43650 | 43550 | 43650 | 43550 | 2226 |
| 293 | 20240529 | 143900 | 25708808750 | 43600 | 43550 | 43600 | 43550 | 1239 |
| 294 | 20240529 | 143800 | 25654833100 | 43600 | 43550 | 43600 | 43550 | 599 |
| 295 | 20240529 | 143700 | 25628735250 | 43550 | 43600 | 43600 | 43550 | 1141 |
| 296 | 20240529 | 143600 | 25578998750 | 43600 | 43550 | 43600 | 43550 | 529 |
| 297 | 20240529 | 143500 | 25555954200 | 43600 | 43550 | 43600 | 43550 | 1350 |
| 298 | 20240529 | 143400 | 25497138950 | 43600 | 43550 | 43600 | 43550 | 4048 |
| 299 | 20240529 | 143300 | 25320764250 | 43550 | 43550 | 43600 | 43550 | 1424 |
| 300 | 20240529 | 143200 | 25258722100 | 43600 | 43550 | 43600 | 43550 | 1899 |
| 301 | 20240529 | 143100 | 25176014150 | 43550 | 43600 | 43600 | 43550 | 1048 |
| 302 | 20240529 | 143000 | 25130357250 | 43550 | 43550 | 43600 | 43550 | 1187 |
| 303 | 20240529 | 142900 | 25078654700 | 43600 | 43600 | 43600 | 43550 | 1280 |
| 304 | 20240529 | 142800 | 25022888550 | 43600 | 43550 | 43600 | 43550 | 705 |
| 305 | 20240529 | 142700 | 24992179000 | 43550 | 43650 | 43650 | 43550 | 4241 |
| 306 | 20240529 | 142600 | 24807286750 | 43600 | 43600 | 43650 | 43600 | 776 |
| 307 | 20240529 | 142500 | 24773451850 | 43600 | 43650 | 43650 | 43600 | 745 |
| 308 | 20240529 | 142400 | 24740959050 | 43600 | 43650 | 43650 | 43600 | 1616 |
| 309 | 20240529 | 142300 | 24670492800 | 43600 | 43600 | 43650 | 43600 | 1857 |
| 310 | 20240529 | 142200 | 24589510250 | 43650 | 43650 | 43700 | 43600 | 4605 |
| 311 | 20240529 | 142100 | 24388504950 | 43650 | 43650 | 43700 | 43650 | 4530 |
| 312 | 20240529 | 142000 | 24190764950 | 43650 | 43650 | 43700 | 43650 | 511 |
| 313 | 20240529 | 141900 | 24168457700 | 43650 | 43700 | 43750 | 43650 | 2609 |
| 314 | 20240529 | 141800 | 24054529750 | 43700 | 43750 | 43750 | 43700 | 671 |
| 315 | 20240529 | 141700 | 24025205100 | 43700 | 43700 | 43750 | 43700 | 433 |
| 316 | 20240529 | 141600 | 24006282150 | 43700 | 43700 | 43750 | 43650 | 1020 |
| 317 | 20240529 | 141500 | 23961710750 | 43700 | 43750 | 43750 | 43700 | 2172 |
| 318 | 20240529 | 141400 | 23866791550 | 43700 | 43750 | 43750 | 43700 | 353 |
| 319 | 20240529 | 141300 | 23851355150 | 43750 | 43750 | 43800 | 43750 | 299 |
| 320 | 20240529 | 141200 | 23838271600 | 43750 | 43800 | 43800 | 43750 | 1499 |
| 321 | 20240529 | 141100 | 23772689200 | 43750 | 43800 | 43800 | 43750 | 602 |
| 322 | 20240529 | 141000 | 23746348000 | 43750 | 43800 | 43800 | 43750 | 150 |
| 323 | 20240529 | 140900 | 23739784550 | 43750 | 43750 | 43800 | 43700 | 628 |
| 324 | 20240529 | 140800 | 23712318600 | 43750 | 43750 | 43800 | 43700 | 910 |
| 325 | 20240529 | 140700 | 23672522250 | 43750 | 43750 | 43750 | 43750 | 950 |
| 326 | 20240529 | 140600 | 23630959750 | 43750 | 43750 | 43800 | 43750 | 96 |
| 327 | 20240529 | 140500 | 23626759550 | 43750 | 43700 | 43800 | 43700 | 2122 |
| 328 | 20240529 | 140400 | 23533939700 | 43700 | 43650 | 43750 | 43650 | 991 |
| 329 | 20240529 | 140300 | 23490638600 | 43650 | 43700 | 43700 | 43650 | 2576 |
| 330 | 20240529 | 140200 | 23378088600 | 43700 | 43750 | 43750 | 43700 | 1992 |
| 331 | 20240529 | 140100 | 23291037000 | 43700 | 43750 | 43750 | 43700 | 604 |
| 332 | 20240529 | 140000 | 23264641050 | 43700 | 43750 | 43750 | 43700 | 687 |
| 333 | 20240529 | 135900 | 23234617350 | 43750 | 43700 | 43750 | 43700 | 285 |
| 334 | 20240529 | 135800 | 23222162150 | 43700 | 43700 | 43750 | 43700 | 1134 |
| 335 | 20240529 | 135700 | 23172600350 | 43750 | 43700 | 43750 | 43700 | 1791 |
| 336 | 20240529 | 135600 | 23094321450 | 43700 | 43700 | 43750 | 43700 | 3361 |
| 337 | 20240529 | 135500 | 22947441100 | 43700 | 43700 | 43750 | 43700 | 891 |
| 338 | 20240529 | 135400 | 22908496200 | 43750 | 43750 | 43750 | 43700 | 452 |
| 339 | 20240529 | 135300 | 22888724750 | 43750 | 43700 | 43750 | 43700 | 613 |
| 340 | 20240529 | 135200 | 22861930400 | 43700 | 43750 | 43800 | 43700 | 851 |
| 341 | 20240529 | 135100 | 22824713900 | 43750 | 43800 | 43800 | 43700 | 626 |
| 342 | 20240529 | 135000 | 22797326250 | 43800 | 43750 | 43800 | 43700 | 1241 |
| 343 | 20240529 | 134900 | 22743030800 | 43750 | 43750 | 43750 | 43700 | 636 |
| 344 | 20240529 | 134800 | 22715225050 | 43750 | 43750 | 43750 | 43700 | 955 |
| 345 | 20240529 | 134700 | 22673475350 | 43700 | 43700 | 43750 | 43700 | 1164 |
| 346 | 20240529 | 134600 | 22622604050 | 43700 | 43700 | 43750 | 43700 | 1439 |
| 347 | 20240529 | 134500 | 22559713250 | 43700 | 43700 | 43750 | 43700 | 686 |
| 348 | 20240529 | 134400 | 22529725550 | 43700 | 43750 | 43750 | 43700 | 481 |
| 349 | 20240529 | 134300 | 22508695550 | 43750 | 43750 | 43750 | 43700 | 403 |
| 350 | 20240529 | 134200 | 22491068550 | 43750 | 43700 | 43750 | 43700 | 1147 |
| 351 | 20240529 | 134100 | 22440911900 | 43700 | 43750 | 43750 | 43700 | 1445 |
| 352 | 20240529 | 134000 | 22377754900 | 43750 | 43700 | 43750 | 43700 | 285 |
| 353 | 20240529 | 133900 | 22365297350 | 43750 | 43700 | 43750 | 43700 | 588 |
| 354 | 20240529 | 133800 | 22339582450 | 43700 | 43800 | 43800 | 43700 | 1924 |
| 355 | 20240529 | 133700 | 22255409850 | 43800 | 43750 | 43800 | 43750 | 873 |
| 356 | 20240529 | 133600 | 22217215650 | 43750 | 43800 | 43800 | 43750 | 623 |
| 357 | 20240529 | 133500 | 22189953400 | 43750 | 43750 | 43800 | 43750 | 503 |
| 358 | 20240529 | 133400 | 22167937950 | 43750 | 43800 | 43850 | 43750 | 1116 |
| 359 | 20240529 | 133300 | 22119054300 | 43850 | 43800 | 43850 | 43800 | 841 |
| 360 | 20240529 | 133200 | 22082215650 | 43850 | 43750 | 43850 | 43750 | 1195 |
| 361 | 20240529 | 133100 | 22029872000 | 43800 | 43750 | 43800 | 43750 | 1878 |
| 362 | 20240529 | 133000 | 21947678650 | 43800 | 43750 | 43800 | 43750 | 2000 |
| 363 | 20240529 | 132900 | 21860170650 | 43750 | 43800 | 43850 | 43750 | 6595 |
| 364 | 20240529 | 132800 | 21571313150 | 43800 | 43850 | 43850 | 43800 | 2550 |
| 365 | 20240529 | 132700 | 21459619850 | 43850 | 43850 | 43850 | 43800 | 693 |
| 366 | 20240529 | 132600 | 21429255900 | 43850 | 43850 | 43900 | 43800 | 520 |
| 367 | 20240529 | 132500 | 21406456350 | 43850 | 43850 | 43850 | 43800 | 1048 |
| 368 | 20240529 | 132400 | 21360527850 | 43800 | 43850 | 43900 | 43800 | 2091 |
| 369 | 20240529 | 132300 | 21268838550 | 43850 | 43850 | 43900 | 43850 | 557 |
| 370 | 20240529 | 132200 | 21244411250 | 43900 | 43850 | 43900 | 43850 | 972 |
| 371 | 20240529 | 132100 | 21201772550 | 43900 | 43850 | 43900 | 43850 | 532 |
| 372 | 20240529 | 132000 | 21178441950 | 43850 | 43900 | 43900 | 43850 | 1217 |
| 373 | 20240529 | 131900 | 21125024900 | 43850 | 43850 | 43900 | 43850 | 555 |
| 374 | 20240529 | 131800 | 21100688000 | 43850 | 43850 | 43900 | 43850 | 553 |
| 375 | 20240529 | 131700 | 21076438200 | 43850 | 43900 | 43900 | 43850 | 1127 |
| 376 | 20240529 | 131600 | 21027015550 | 43850 | 43850 | 43900 | 43850 | 332 |
| 377 | 20240529 | 131500 | 21012456850 | 43850 | 43900 | 43900 | 43850 | 1009 |
| 378 | 20240529 | 131400 | 20968210400 | 43900 | 43850 | 43900 | 43850 | 959 |
| 379 | 20240529 | 131300 | 20926157500 | 43900 | 43900 | 43900 | 43850 | 439 |
| 380 | 20240529 | 131200 | 20906896550 | 43850 | 43850 | 43900 | 43850 | 544 |
| 381 | 20240529 | 131100 | 20883037600 | 43900 | 43900 | 43900 | 43850 | 818 |
| 382 | 20240529 | 131000 | 20847143000 | 43850 | 43900 | 43900 | 43850 | 399 |
| 383 | 20240529 | 130900 | 20829640950 | 43900 | 43850 | 43900 | 43850 | 394 |
| 384 | 20240529 | 130800 | 20812357400 | 43900 | 43850 | 43900 | 43850 | 364 |
| 385 | 20240529 | 130700 | 20796392700 | 43900 | 43950 | 43950 | 43850 | 942 |
| 386 | 20240529 | 130600 | 20755018800 | 43950 | 43850 | 43950 | 43850 | 365 |
| 387 | 20240529 | 130500 | 20738993750 | 43900 | 43900 | 43900 | 43850 | 84 |
| 388 | 20240529 | 130400 | 20735307200 | 43850 | 43850 | 43900 | 43850 | 522 |
| 389 | 20240529 | 130300 | 20712416450 | 43850 | 43850 | 43900 | 43800 | 2455 |
| 390 | 20240529 | 130200 | 20604749000 | 43900 | 43850 | 43900 | 43850 | 639 |
| 391 | 20240529 | 130100 | 20576724050 | 43900 | 43900 | 43950 | 43850 | 952 |
| 392 | 20240529 | 130000 | 20534932050 | 43900 | 43950 | 43950 | 43850 | 1070 |
| 393 | 20240529 | 125900 | 20487963950 | 43950 | 43950 | 44000 | 43900 | 410 |
| 394 | 20240529 | 125800 | 20469955050 | 43950 | 43850 | 43950 | 43800 | 999 |
| 395 | 20240529 | 125700 | 20426094700 | 43850 | 43800 | 43850 | 43800 | 1064 |
| 396 | 20240529 | 125600 | 20379456850 | 43850 | 43800 | 43850 | 43800 | 367 |
| 397 | 20240529 | 125500 | 20363376300 | 43800 | 43800 | 43850 | 43800 | 1863 |
| 398 | 20240529 | 125400 | 20281717250 | 43850 | 43850 | 43850 | 43800 | 929 |
| 399 | 20240529 | 125300 | 20241006000 | 43800 | 43850 | 43850 | 43800 | 2306 |
| 400 | 20240529 | 125200 | 20139944850 | 43800 | 43850 | 43850 | 43800 | 1152 |
| 401 | 20240529 | 125100 | 20089471100 | 43850 | 43850 | 43850 | 43800 | 814 |
| 402 | 20240529 | 125000 | 20053807050 | 43800 | 43850 | 43850 | 43800 | 364 |
| 403 | 20240529 | 124900 | 20037859500 | 43850 | 43800 | 43850 | 43800 | 1118 |
| 404 | 20240529 | 124800 | 19988887300 | 43850 | 43900 | 43900 | 43800 | 614 |
| 405 | 20240529 | 124700 | 19961970800 | 43850 | 43850 | 43900 | 43850 | 483 |
| 406 | 20240529 | 124600 | 19940791050 | 43850 | 43850 | 43850 | 43800 | 1346 |
| 407 | 20240529 | 124500 | 19881794600 | 43850 | 43800 | 43850 | 43800 | 638 |
| 408 | 20240529 | 124400 | 19853830600 | 43850 | 43800 | 43850 | 43800 | 872 |
| 409 | 20240529 | 124300 | 19815618300 | 43850 | 43800 | 43850 | 43800 | 578 |
| 410 | 20240529 | 124200 | 19790298100 | 43800 | 43850 | 43850 | 43800 | 1639 |
| 411 | 20240529 | 124100 | 19718439250 | 43850 | 43850 | 43900 | 43850 | 692 |
| 412 | 20240529 | 124000 | 19688093400 | 43850 | 43850 | 43900 | 43850 | 752 |
| 413 | 20240529 | 123900 | 19655118000 | 43850 | 43850 | 43900 | 43850 | 471 |
| 414 | 20240529 | 123800 | 19634464550 | 43850 | 43900 | 43900 | 43850 | 275 |
| 415 | 20240529 | 123700 | 19622400300 | 43900 | 43850 | 43900 | 43850 | 928 |
| 416 | 20240529 | 123600 | 19581703900 | 43850 | 43900 | 43900 | 43850 | 697 |
| 417 | 20240529 | 123500 | 19551133100 | 43850 | 43900 | 43900 | 43850 | 590 |
| 418 | 20240529 | 123400 | 19525257700 | 43900 | 43850 | 43900 | 43850 | 569 |
| 419 | 20240529 | 123300 | 19500305800 | 43850 | 43900 | 43900 | 43850 | 645 |
| 420 | 20240529 | 123200 | 19472016700 | 43900 | 43850 | 43900 | 43850 | 675 |
| 421 | 20240529 | 123100 | 19442408950 | 43850 | 43900 | 43900 | 43850 | 613 |
| 422 | 20240529 | 123000 | 19415518650 | 43850 | 43900 | 43950 | 43850 | 2814 |
| 423 | 20240529 | 122900 | 19292047250 | 43950 | 43950 | 43950 | 43900 | 629 |
| 424 | 20240529 | 122800 | 19264429950 | 43900 | 43950 | 43950 | 43900 | 355 |
| 425 | 20240529 | 122700 | 19248836450 | 43900 | 43900 | 43950 | 43900 | 598 |
| 426 | 20240529 | 122600 | 19222578900 | 43900 | 43950 | 43950 | 43900 | 664 |
| 427 | 20240529 | 122500 | 19193429100 | 43900 | 43900 | 43950 | 43900 | 312 |
| 428 | 20240529 | 122400 | 19179730850 | 43900 | 43950 | 43950 | 43900 | 498 |
| 429 | 20240529 | 122300 | 19157868500 | 43900 | 43850 | 43900 | 43850 | 948 |
| 430 | 20240529 | 122200 | 19116283750 | 43900 | 43900 | 43900 | 43850 | 430 |
| 431 | 20240529 | 122100 | 19097417000 | 43850 | 43850 | 43900 | 43850 | 334 |
| 432 | 20240529 | 122000 | 19082762750 | 43850 | 43850 | 43900 | 43850 | 1109 |
| 433 | 20240529 | 121900 | 19034113450 | 43900 | 43900 | 43900 | 43850 | 726 |
| 434 | 20240529 | 121800 | 19002263100 | 43850 | 43900 | 43900 | 43850 | 892 |
| 435 | 20240529 | 121700 | 18963130000 | 43900 | 43850 | 43950 | 43800 | 1553 |
| 436 | 20240529 | 121600 | 18895038700 | 43850 | 43850 | 43850 | 43800 | 580 |
| 437 | 20240529 | 121500 | 18869622300 | 43850 | 43850 | 43850 | 43800 | 402 |
| 438 | 20240529 | 121400 | 18852013650 | 43800 | 43800 | 43850 | 43800 | 975 |
| 439 | 20240529 | 121300 | 18809298100 | 43800 | 43800 | 43850 | 43800 | 719 |
| 440 | 20240529 | 121200 | 18777783750 | 43800 | 43850 | 43850 | 43800 | 1696 |
| 441 | 20240529 | 121100 | 18703485300 | 43850 | 43800 | 43850 | 43800 | 566 |
| 442 | 20240529 | 121000 | 18678692750 | 43850 | 43850 | 43900 | 43800 | 1507 |
| 443 | 20240529 | 120900 | 18612635100 | 43900 | 43950 | 43950 | 43850 | 16176 |
| 444 | 20240529 | 120800 | 17902725350 | 43900 | 43950 | 43950 | 43900 | 667 |
| 445 | 20240529 | 120700 | 17873436300 | 43900 | 43900 | 43950 | 43900 | 523 |
| 446 | 20240529 | 120600 | 17850470900 | 43900 | 43900 | 43950 | 43900 | 240 |
| 447 | 20240529 | 120500 | 17839934250 | 43950 | 43900 | 43950 | 43900 | 695 |
| 448 | 20240529 | 120400 | 17809422450 | 43900 | 43950 | 43950 | 43900 | 515 |
| 449 | 20240529 | 120300 | 17786805650 | 43900 | 43950 | 43950 | 43900 | 837 |
| 450 | 20240529 | 120200 | 17750058450 | 43900 | 43950 | 43950 | 43900 | 578 |
| 451 | 20240529 | 120100 | 17724678050 | 43900 | 43900 | 43950 | 43900 | 266 |
| 452 | 20240529 | 120000 | 17712998350 | 43950 | 43950 | 43950 | 43900 | 551 |
| 453 | 20240529 | 115900 | 17688799850 | 43950 | 43950 | 43950 | 43900 | 702 |
| 454 | 20240529 | 115800 | 17657979600 | 43950 | 43900 | 43950 | 43900 | 452 |
| 455 | 20240529 | 115700 | 17638132300 | 43950 | 43950 | 43950 | 43900 | 302 |
| 456 | 20240529 | 115600 | 17624862150 | 43950 | 43900 | 43950 | 43900 | 3159 |
| 457 | 20240529 | 115500 | 17486046250 | 43950 | 43950 | 43950 | 43900 | 642 |
| 458 | 20240529 | 115400 | 17457858450 | 43900 | 43950 | 44000 | 43850 | 4707 |
| 459 | 20240529 | 115300 | 17251195950 | 43950 | 43900 | 43950 | 43850 | 2520 |
| 460 | 20240529 | 115200 | 17140575550 | 43900 | 43900 | 43950 | 43850 | 1957 |
| 461 | 20240529 | 115100 | 17054692300 | 43900 | 43950 | 43950 | 43850 | 2678 |
| 462 | 20240529 | 115000 | 16937131100 | 43950 | 43950 | 43950 | 43900 | 1726 |
| 463 | 20240529 | 114900 | 16861353850 | 43950 | 43950 | 43950 | 43900 | 498 |
| 464 | 20240529 | 114800 | 16839475050 | 43950 | 43950 | 43950 | 43900 | 1165 |
| 465 | 20240529 | 114700 | 16788316600 | 43950 | 43950 | 43950 | 43900 | 1241 |
| 466 | 20240529 | 114600 | 16733790650 | 43950 | 43950 | 44000 | 43950 | 3687 |
| 467 | 20240529 | 114500 | 16571746750 | 43950 | 43950 | 44000 | 43950 | 890 |
| 468 | 20240529 | 114400 | 16532631050 | 43950 | 44000 | 44050 | 43950 | 12365 |
| 469 | 20240529 | 114300 | 15988596950 | 44000 | 44050 | 44050 | 44000 | 1060 |
| 470 | 20240529 | 114200 | 15941948250 | 44050 | 44050 | 44050 | 44000 | 1114 |
| 471 | 20240529 | 114100 | 15892920450 | 44050 | 44050 | 44050 | 44000 | 512 |
| 472 | 20240529 | 114000 | 15870383200 | 44050 | 44050 | 44050 | 44000 | 773 |
| 473 | 20240529 | 113900 | 15836339900 | 44050 | 44050 | 44050 | 44000 | 2180 |
| 474 | 20240529 | 113800 | 15740384800 | 44000 | 44000 | 44050 | 44000 | 874 |
| 475 | 20240529 | 113700 | 15701924550 | 44050 | 44000 | 44050 | 44000 | 300 |
| 476 | 20240529 | 113600 | 15688716350 | 44000 | 44050 | 44050 | 44000 | 595 |
| 477 | 20240529 | 113500 | 15662531100 | 44000 | 44050 | 44050 | 44000 | 848 |
| 478 | 20240529 | 113400 | 15625189500 | 44050 | 44050 | 44100 | 44000 | 2500 |
| 479 | 20240529 | 113300 | 15515065250 | 44000 | 44050 | 44050 | 44000 | 647 |
| 480 | 20240529 | 113200 | 15486576950 | 44050 | 44050 | 44050 | 44000 | 1527 |
| 481 | 20240529 | 113100 | 15419360000 | 44000 | 44050 | 44100 | 44000 | 4786 |
| 482 | 20240529 | 113000 | 15208556500 | 44050 | 44050 | 44100 | 44050 | 162 |
| 483 | 20240529 | 112900 | 15201419850 | 44050 | 44050 | 44100 | 44050 | 473 |
| 484 | 20240529 | 112800 | 15180571350 | 44050 | 44100 | 44100 | 44050 | 747 |
| 485 | 20240529 | 112700 | 15147663050 | 44100 | 44100 | 44150 | 44050 | 1452 |
| 486 | 20240529 | 112600 | 15083690750 | 44100 | 44100 | 44100 | 44050 | 307 |
| 487 | 20240529 | 112500 | 15070161300 | 44100 | 44050 | 44100 | 44050 | 1275 |
| 488 | 20240529 | 112400 | 15013946300 | 44100 | 44100 | 44100 | 44050 | 2699 |
| 489 | 20240529 | 112300 | 14894947450 | 44050 | 44100 | 44100 | 44050 | 2446 |
| 490 | 20240529 | 112200 | 14787181050 | 44050 | 44100 | 44100 | 44050 | 1146 |
| 491 | 20240529 | 112100 | 14736658300 | 44050 | 44100 | 44150 | 44050 | 642 |
| 492 | 20240529 | 112000 | 14708365250 | 44100 | 44100 | 44100 | 44050 | 620 |
| 493 | 20240529 | 111900 | 14681025600 | 44100 | 44100 | 44100 | 44050 | 488 |
| 494 | 20240529 | 111800 | 14659509400 | 44050 | 44100 | 44150 | 44050 | 1654 |
| 495 | 20240529 | 111700 | 14586574850 | 44100 | 44150 | 44150 | 44100 | 4002 |
| 496 | 20240529 | 111600 | 14410078950 | 44150 | 44200 | 44200 | 44100 | 529 |
| 497 | 20240529 | 111500 | 14386725150 | 44150 | 44150 | 44200 | 44150 | 822 |
| 498 | 20240529 | 111400 | 14350423900 | 44150 | 44100 | 44200 | 44100 | 2120 |
| 499 | 20240529 | 111300 | 14256822050 | 44100 | 44150 | 44150 | 44100 | 644 |
| 500 | 20240529 | 111200 | 14228419350 | 44100 | 44100 | 44150 | 44100 | 1086 |
| 501 | 20240529 | 111100 | 14180484050 | 44100 | 44100 | 44150 | 44100 | 2482 |
| 502 | 20240529 | 111000 | 14071021050 | 44150 | 44100 | 44150 | 44100 | 290 |
| 503 | 20240529 | 110900 | 14058228750 | 44150 | 44150 | 44150 | 44100 | 925 |
| 504 | 20240529 | 110800 | 14017408050 | 44150 | 44150 | 44200 | 44150 | 501 |
| 505 | 20240529 | 110700 | 13995288750 | 44150 | 44150 | 44200 | 44150 | 741 |
| 506 | 20240529 | 110600 | 13962573350 | 44150 | 44200 | 44200 | 44150 | 89 |
| 507 | 20240529 | 110500 | 13958643400 | 44150 | 44200 | 44200 | 44150 | 348 |
| 508 | 20240529 | 110400 | 13943275300 | 44150 | 44200 | 44200 | 44150 | 529 |
| 509 | 20240529 | 110300 | 13919915600 | 44200 | 44150 | 44200 | 44150 | 1932 |
| 510 | 20240529 | 110200 | 13834614150 | 44100 | 44100 | 44150 | 44050 | 1073 |
| 511 | 20240529 | 110100 | 13787294300 | 44100 | 44100 | 44150 | 44050 | 2524 |
| 512 | 20240529 | 110000 | 13676036300 | 44100 | 44100 | 44150 | 44050 | 818 |
| 513 | 20240529 | 105900 | 13639982200 | 44150 | 44100 | 44150 | 44050 | 2121 |
| 514 | 20240529 | 105800 | 13546448750 | 44100 | 44100 | 44150 | 44100 | 946 |
| 515 | 20240529 | 105700 | 13504729800 | 44100 | 44150 | 44150 | 44100 | 1566 |
| 516 | 20240529 | 105600 | 13435655050 | 44150 | 44100 | 44150 | 44100 | 508 |
| 517 | 20240529 | 105500 | 13413251100 | 44100 | 44100 | 44100 | 44050 | 2380 |
| 518 | 20240529 | 105400 | 13308318500 | 44100 | 44050 | 44100 | 44050 | 668 |
| 519 | 20240529 | 105300 | 13278889350 | 44100 | 44100 | 44100 | 44050 | 3559 |
| 520 | 20240529 | 105200 | 13122048400 | 44050 | 44050 | 44100 | 44050 | 1751 |
| 521 | 20240529 | 105100 | 13044908400 | 44050 | 44100 | 44150 | 44050 | 3485 |
| 522 | 20240529 | 105000 | 12891345200 | 44100 | 44100 | 44150 | 44050 | 3356 |
| 523 | 20240529 | 104900 | 12743337450 | 44150 | 44100 | 44150 | 44100 | 1024 |
| 524 | 20240529 | 104800 | 12698161950 | 44100 | 44200 | 44200 | 44100 | 2518 |
| 525 | 20240529 | 104700 | 12587072350 | 44200 | 44200 | 44200 | 44150 | 1208 |
| 526 | 20240529 | 104600 | 12533735300 | 44200 | 44150 | 44200 | 44100 | 1139 |
| 527 | 20240529 | 104500 | 12483450300 | 44100 | 44100 | 44150 | 44100 | 966 |
| 528 | 20240529 | 104400 | 12440841100 | 44100 | 44100 | 44100 | 44050 | 3240 |
| 529 | 20240529 | 104300 | 12297991850 | 44100 | 44100 | 44150 | 44050 | 864 |
| 530 | 20240529 | 104200 | 12259891800 | 44100 | 44150 | 44150 | 44050 | 4521 |
| 531 | 20240529 | 104100 | 12060492950 | 44150 | 44200 | 44200 | 44100 | 3947 |
| 532 | 20240529 | 104000 | 11886167250 | 44150 | 44150 | 44200 | 44150 | 939 |
| 533 | 20240529 | 103900 | 11844699100 | 44200 | 44200 | 44200 | 44150 | 2930 |
| 534 | 20240529 | 103800 | 11715328400 | 44150 | 44250 | 44250 | 44150 | 2569 |
| 535 | 20240529 | 103700 | 11601779250 | 44250 | 44200 | 44250 | 44200 | 2780 |
| 536 | 20240529 | 103600 | 11478900600 | 44250 | 44250 | 44300 | 44200 | 2510 |
| 537 | 20240529 | 103500 | 11367905150 | 44250 | 44300 | 44300 | 44250 | 9391 |
| 538 | 20240529 | 103400 | 10952069850 | 44300 | 44350 | 44350 | 44300 | 14098 |
| 539 | 20240529 | 103300 | 10327427500 | 44350 | 44350 | 44400 | 44350 | 892 |
| 540 | 20240529 | 103200 | 10287866650 | 44350 | 44350 | 44400 | 44350 | 800 |
| 541 | 20240529 | 103100 | 10252367950 | 44350 | 44350 | 44400 | 44350 | 917 |
| 542 | 20240529 | 103000 | 10211698250 | 44400 | 44350 | 44400 | 44350 | 1587 |
| 543 | 20240529 | 102900 | 10141307800 | 44400 | 44400 | 44400 | 44350 | 548 |
| 544 | 20240529 | 102800 | 10117002650 | 44350 | 44400 | 44400 | 44350 | 616 |
| 545 | 20240529 | 102700 | 10089679450 | 44350 | 44400 | 44400 | 44350 | 8801 |
| 546 | 20240529 | 102600 | 9699194750 | 44400 | 44400 | 44450 | 44400 | 725 |
| 547 | 20240529 | 102500 | 9666998250 | 44400 | 44400 | 44450 | 44400 | 1192 |
| 548 | 20240529 | 102400 | 9614067550 | 44400 | 44400 | 44450 | 44400 | 1413 |
| 549 | 20240529 | 102300 | 9551330150 | 44450 | 44450 | 44450 | 44400 | 2049 |
| 550 | 20240529 | 102200 | 9460299900 | 44400 | 44400 | 44450 | 44400 | 1802 |
| 551 | 20240529 | 102100 | 9380282800 | 44400 | 44450 | 44500 | 44400 | 2851 |
| 552 | 20240529 | 102000 | 9253568100 | 44500 | 44450 | 44500 | 44450 | 958 |
| 553 | 20240529 | 101900 | 9210984550 | 44500 | 44450 | 44500 | 44450 | 605 |
| 554 | 20240529 | 101800 | 9184090300 | 44450 | 44500 | 44500 | 44450 | 1831 |
| 555 | 20240529 | 101700 | 9102701700 | 44450 | 44500 | 44500 | 44450 | 564 |
| 556 | 20240529 | 101600 | 9077614900 | 44500 | 44500 | 44550 | 44450 | 2560 |
| 557 | 20240529 | 101500 | 8963673850 | 44500 | 44550 | 44550 | 44500 | 670 |
| 558 | 20240529 | 101400 | 8933849550 | 44550 | 44500 | 44550 | 44500 | 269 |
| 559 | 20240529 | 101300 | 8921876600 | 44500 | 44500 | 44550 | 44450 | 1899 |
| 560 | 20240529 | 101200 | 8837379100 | 44500 | 44450 | 44500 | 44450 | 743 |
| 561 | 20240529 | 101100 | 8804333200 | 44450 | 44450 | 44500 | 44450 | 1858 |
| 562 | 20240529 | 101000 | 8721736500 | 44450 | 44400 | 44500 | 44400 | 1254 |
| 563 | 20240529 | 100900 | 8666019700 | 44400 | 44450 | 44500 | 44400 | 662 |
| 564 | 20240529 | 100800 | 8636610200 | 44450 | 44500 | 44500 | 44450 | 3105 |
| 565 | 20240529 | 100700 | 8498564850 | 44500 | 44500 | 44500 | 44500 | 191 |
| 566 | 20240529 | 100600 | 8490065350 | 44500 | 44450 | 44550 | 44450 | 943 |
| 567 | 20240529 | 100500 | 8448127750 | 44500 | 44400 | 44550 | 44400 | 2446 |
| 568 | 20240529 | 100400 | 8339395150 | 44400 | 44500 | 44550 | 44400 | 19058 |
| 569 | 20240529 | 100300 | 7491486850 | 44550 | 44550 | 44550 | 44500 | 1825 |
| 570 | 20240529 | 100200 | 7410257750 | 44500 | 44600 | 44600 | 44500 | 3895 |
| 571 | 20240529 | 100100 | 7236741150 | 44550 | 44550 | 44600 | 44550 | 676 |
| 572 | 20240529 | 100000 | 7206613700 | 44550 | 44600 | 44600 | 44550 | 495 |
| 573 | 20240529 | 095900 | 7184554800 | 44600 | 44600 | 44600 | 44550 | 1495 |
| 574 | 20240529 | 095800 | 7117900050 | 44550 | 44550 | 44600 | 44550 | 478 |
| 575 | 20240529 | 095700 | 7096598100 | 44550 | 44550 | 44600 | 44550 | 3064 |
| 576 | 20240529 | 095600 | 6960091850 | 44600 | 44600 | 44600 | 44550 | 735 |
| 577 | 20240529 | 095500 | 6927343850 | 44550 | 44550 | 44600 | 44550 | 1215 |
| 578 | 20240529 | 095400 | 6873210850 | 44600 | 44600 | 44600 | 44550 | 1068 |
| 579 | 20240529 | 095300 | 6825597250 | 44550 | 44600 | 44650 | 44550 | 4551 |
| 580 | 20240529 | 095200 | 6622661500 | 44600 | 44650 | 44650 | 44600 | 1126 |
| 581 | 20240529 | 095100 | 6572400900 | 44650 | 44650 | 44650 | 44600 | 963 |
| 582 | 20240529 | 095000 | 6529408350 | 44650 | 44600 | 44650 | 44600 | 1515 |
| 583 | 20240529 | 094900 | 6461775700 | 44600 | 44650 | 44650 | 44600 | 1547 |
| 584 | 20240529 | 094800 | 6392739400 | 44650 | 44600 | 44650 | 44550 | 2305 |
| 585 | 20240529 | 094700 | 6289962350 | 44600 | 44650 | 44650 | 44600 | 3668 |
| 586 | 20240529 | 094600 | 6126325400 | 44650 | 44600 | 44700 | 44600 | 3656 |
| 587 | 20240529 | 094500 | 5963169250 | 44650 | 44650 | 44700 | 44600 | 3005 |
| 588 | 20240529 | 094400 | 5829003550 | 44650 | 44700 | 44700 | 44650 | 883 |
| 589 | 20240529 | 094300 | 5789560650 | 44650 | 44700 | 44700 | 44650 | 1208 |
| 590 | 20240529 | 094200 | 5735600250 | 44650 | 44650 | 44700 | 44650 | 1687 |
| 591 | 20240529 | 094100 | 5660222500 | 44700 | 44750 | 44750 | 44650 | 4642 |
| 592 | 20240529 | 094000 | 5452699850 | 44750 | 44800 | 44800 | 44700 | 2503 |
| 593 | 20240529 | 093900 | 5340696900 | 44800 | 44800 | 44800 | 44750 | 1674 |
| 594 | 20240529 | 093800 | 5265747850 | 44750 | 44700 | 44850 | 44700 | 2468 |
| 595 | 20240529 | 093700 | 5155266600 | 44700 | 44750 | 44750 | 44700 | 2108 |
| 596 | 20240529 | 093600 | 5061005650 | 44750 | 44750 | 44800 | 44700 | 4197 |
| 597 | 20240529 | 093500 | 4873204450 | 44800 | 44800 | 44850 | 44750 | 2596 |
| 598 | 20240529 | 093400 | 4756901850 | 44850 | 44850 | 44850 | 44800 | 2531 |
| 599 | 20240529 | 093300 | 4643411750 | 44800 | 44850 | 44850 | 44800 | 6615 |
| 600 | 20240529 | 093200 | 4347045200 | 44850 | 44950 | 44950 | 44800 | 8345 |
| 601 | 20240529 | 093100 | 3972540500 | 44950 | 44950 | 44950 | 44900 | 1950 |
| 602 | 20240529 | 093000 | 3884975500 | 44950 | 44950 | 45000 | 44900 | 1396 |
| 603 | 20240529 | 092900 | 3822232250 | 44950 | 44950 | 45000 | 44950 | 4790 |
| 604 | 20240529 | 092800 | 3606921700 | 45000 | 45000 | 45000 | 44950 | 706 |
| 605 | 20240529 | 092700 | 3575161000 | 45050 | 45050 | 45050 | 44950 | 3175 |
| 606 | 20240529 | 092600 | 3432296050 | 45000 | 45050 | 45050 | 45000 | 256 |
| 607 | 20240529 | 092500 | 3420770900 | 45000 | 45000 | 45050 | 45000 | 1066 |
| 608 | 20240529 | 092400 | 3372795950 | 45050 | 45050 | 45100 | 45000 | 518 |
| 609 | 20240529 | 092300 | 3349455400 | 45100 | 45150 | 45150 | 45050 | 596 |
| 610 | 20240529 | 092200 | 3322561750 | 45150 | 45000 | 45150 | 45000 | 7370 |
| 611 | 20240529 | 092100 | 2990281600 | 45000 | 45050 | 45050 | 45000 | 1620 |
| 612 | 20240529 | 092000 | 2917366200 | 45050 | 45000 | 45100 | 45000 | 2160 |
| 613 | 20240529 | 091900 | 2820052300 | 45050 | 45000 | 45050 | 44950 | 1019 |
| 614 | 20240529 | 091800 | 2774193650 | 45000 | 45000 | 45050 | 44950 | 1925 |
| 615 | 20240529 | 091700 | 2687573850 | 45000 | 45000 | 45000 | 44950 | 2052 |
| 616 | 20240529 | 091600 | 2595309750 | 45000 | 45050 | 45050 | 44950 | 4539 |
| 617 | 20240529 | 091500 | 2391060100 | 45050 | 45050 | 45100 | 45000 | 3964 |
| 618 | 20240529 | 091400 | 2212603950 | 45100 | 45100 | 45100 | 45050 | 1031 |
| 619 | 20240529 | 091300 | 2166119600 | 45050 | 45000 | 45100 | 45000 | 2326 |
| 620 | 20240529 | 091200 | 2061305050 | 45050 | 45100 | 45100 | 45000 | 4469 |
| 621 | 20240529 | 091100 | 1860014800 | 45050 | 45100 | 45100 | 45050 | 365 |
| 622 | 20240529 | 091000 | 1843565550 | 45050 | 45100 | 45100 | 45050 | 493 |
| 623 | 20240529 | 090900 | 1821345100 | 45050 | 45050 | 45100 | 45050 | 732 |
| 624 | 20240529 | 090800 | 1788360650 | 45100 | 45100 | 45100 | 45050 | 2233 |
| 625 | 20240529 | 090700 | 1687708100 | 45100 | 45100 | 45150 | 45100 | 992 |
| 626 | 20240529 | 090600 | 1642966800 | 45100 | 45150 | 45150 | 45050 | 6239 |
| 627 | 20240529 | 090500 | 1361810700 | 45100 | 45200 | 45200 | 45050 | 1474 |
| 628 | 20240529 | 090400 | 1295284750 | 45100 | 45250 | 45300 | 45050 | 8483 |
| 629 | 20240529 | 090300 | 912253000 | 45250 | 45250 | 45300 | 45100 | 3399 |
| 630 | 20240529 | 090200 | 758684850 | 45250 | 45200 | 45350 | 45150 | 2116 |
| 631 | 20240529 | 090100 | 662931000 | 45250 | 45250 | 45350 | 45150 | 2460 |
| 632 | 20240529 | 090000 | 551666200 | 45300 | 45450 | 45650 | 45300 | 11949 |