34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 192700 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 15609 |
| 3 | 20240522 | 192600 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 4 | 20240522 | 192500 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 5 | 20240522 | 192400 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 6 | 20240522 | 192300 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 7 | 20240522 | 192200 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 8 | 20240522 | 192100 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 9 | 20240522 | 192000 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 10 | 20240522 | 191900 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 11 | 20240522 | 191800 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 12 | 20240522 | 191700 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 13 | 20240522 | 191600 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 14 | 20240522 | 191500 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 15 | 20240522 | 191400 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 16 | 20240522 | 191300 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 17 | 20240522 | 191200 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 18 | 20240522 | 191100 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 19 | 20240522 | 191000 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 20 | 20240522 | 190900 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 21 | 20240522 | 190800 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 22 | 20240522 | 190700 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 23 | 20240522 | 190600 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 24 | 20240522 | 190500 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 25 | 20240522 | 190400 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 26 | 20240522 | 190300 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 27 | 20240522 | 190200 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 28 | 20240522 | 190100 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 29 | 20240522 | 190000 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 30 | 20240522 | 185900 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 31 | 20240522 | 185800 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 32 | 20240522 | 185700 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 15609 |
| 33 | 20240522 | 185600 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 34 | 20240522 | 185500 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 35 | 20240522 | 185400 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 36 | 20240522 | 185300 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 37 | 20240522 | 185200 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 38 | 20240522 | 185100 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 39 | 20240522 | 185000 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 40 | 20240522 | 184900 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 41 | 20240522 | 184800 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 42 | 20240522 | 184700 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 43 | 20240522 | 184600 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 44 | 20240522 | 184500 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 45 | 20240522 | 184400 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 46 | 20240522 | 184300 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 47 | 20240522 | 184200 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 48 | 20240522 | 184100 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 49 | 20240522 | 184000 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 50 | 20240522 | 183900 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 51 | 20240522 | 183800 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 52 | 20240522 | 183700 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 53 | 20240522 | 183600 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 54 | 20240522 | 183500 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 55 | 20240522 | 183400 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 56 | 20240522 | 183300 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 57 | 20240522 | 183200 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 58 | 20240522 | 183100 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 59 | 20240522 | 183000 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 60 | 20240522 | 182900 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 61 | 20240522 | 182800 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 62 | 20240522 | 182700 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 15609 |
| 63 | 20240522 | 182600 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 64 | 20240522 | 182500 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 65 | 20240522 | 182400 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 66 | 20240522 | 182300 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 67 | 20240522 | 182200 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 68 | 20240522 | 182100 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 69 | 20240522 | 182000 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 70 | 20240522 | 181900 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 71 | 20240522 | 181800 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 72 | 20240522 | 181700 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 73 | 20240522 | 181600 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 74 | 20240522 | 181500 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 75 | 20240522 | 181400 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 76 | 20240522 | 181300 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 77 | 20240522 | 181200 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 78 | 20240522 | 181100 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 79 | 20240522 | 181000 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 80 | 20240522 | 180900 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 81 | 20240522 | 180800 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 82 | 20240522 | 180700 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 83 | 20240522 | 180600 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 84 | 20240522 | 180500 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 85 | 20240522 | 180400 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 86 | 20240522 | 180300 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 87 | 20240522 | 180200 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 88 | 20240522 | 180100 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 89 | 20240522 | 180000 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 90 | 20240522 | 175900 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 91 | 20240522 | 175800 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 92 | 20240522 | 175700 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 15609 |
| 93 | 20240522 | 175600 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 94 | 20240522 | 175500 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 95 | 20240522 | 175400 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 96 | 20240522 | 175300 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 97 | 20240522 | 175200 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 98 | 20240522 | 175100 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 99 | 20240522 | 175000 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 100 | 20240522 | 174900 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 101 | 20240522 | 174800 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 102 | 20240522 | 174700 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 103 | 20240522 | 174600 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 104 | 20240522 | 174500 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 105 | 20240522 | 174400 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 106 | 20240522 | 174300 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 107 | 20240522 | 174200 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 108 | 20240522 | 174100 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 109 | 20240522 | 174000 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 110 | 20240522 | 173900 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 111 | 20240522 | 173800 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 112 | 20240522 | 173700 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 113 | 20240522 | 173600 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 114 | 20240522 | 173500 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 115 | 20240522 | 173400 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 116 | 20240522 | 173300 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 117 | 20240522 | 173200 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 118 | 20240522 | 173100 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 119 | 20240522 | 173000 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 120 | 20240522 | 172900 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 121 | 20240522 | 172800 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 122 | 20240522 | 172700 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 15609 |
| 123 | 20240522 | 172600 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 124 | 20240522 | 172500 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 125 | 20240522 | 172400 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 126 | 20240522 | 172300 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 127 | 20240522 | 172200 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 128 | 20240522 | 172100 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 129 | 20240522 | 172000 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 130 | 20240522 | 171900 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 131 | 20240522 | 171800 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 132 | 20240522 | 171700 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 133 | 20240522 | 171600 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 134 | 20240522 | 171500 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 135 | 20240522 | 171400 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 136 | 20240522 | 171300 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 137 | 20240522 | 171200 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 138 | 20240522 | 171100 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 139 | 20240522 | 171000 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 140 | 20240522 | 170900 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 141 | 20240522 | 170800 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 142 | 20240522 | 170700 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 143 | 20240522 | 170600 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 144 | 20240522 | 170500 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 145 | 20240522 | 170400 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 146 | 20240522 | 170300 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 147 | 20240522 | 170200 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 148 | 20240522 | 170100 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 149 | 20240522 | 170000 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 150 | 20240522 | 165900 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 151 | 20240522 | 165800 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 152 | 20240522 | 165700 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 15609 |
| 153 | 20240522 | 165600 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 154 | 20240522 | 165500 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 155 | 20240522 | 165400 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 156 | 20240522 | 165300 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 157 | 20240522 | 165200 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 158 | 20240522 | 165100 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 159 | 20240522 | 165000 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 160 | 20240522 | 164900 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 161 | 20240522 | 164800 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 162 | 20240522 | 164700 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 163 | 20240522 | 164600 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 164 | 20240522 | 164500 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 165 | 20240522 | 164400 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 166 | 20240522 | 164300 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 167 | 20240522 | 164200 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 168 | 20240522 | 164100 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 169 | 20240522 | 164000 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 170 | 20240522 | 163900 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 171 | 20240522 | 163800 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 172 | 20240522 | 163700 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 173 | 20240522 | 163600 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 174 | 20240522 | 163500 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 175 | 20240522 | 163400 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 176 | 20240522 | 163300 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 177 | 20240522 | 163200 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 178 | 20240522 | 163100 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 179 | 20240522 | 163000 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 180 | 20240522 | 162900 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 181 | 20240522 | 162800 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 182 | 20240522 | 162700 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 15609 |
| 183 | 20240522 | 162600 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 184 | 20240522 | 162500 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 185 | 20240522 | 162400 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 186 | 20240522 | 162300 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 187 | 20240522 | 162200 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 188 | 20240522 | 162100 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 189 | 20240522 | 162000 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 190 | 20240522 | 161900 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 191 | 20240522 | 161800 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 192 | 20240522 | 161700 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 193 | 20240522 | 161600 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 194 | 20240522 | 161500 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 195 | 20240522 | 161400 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 196 | 20240522 | 161300 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 197 | 20240522 | 161200 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 198 | 20240522 | 161100 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 199 | 20240522 | 161000 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 200 | 20240522 | 160900 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 201 | 20240522 | 160800 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 202 | 20240522 | 160700 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 203 | 20240522 | 160600 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 204 | 20240522 | 160500 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 205 | 20240522 | 160400 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 206 | 20240522 | 160300 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 207 | 20240522 | 160200 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 208 | 20240522 | 160100 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 209 | 20240522 | 160000 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 210 | 20240522 | 155900 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 211 | 20240522 | 155800 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 212 | 20240522 | 155700 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 15609 |
| 213 | 20240522 | 155600 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 214 | 20240522 | 155500 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 215 | 20240522 | 155400 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 216 | 20240522 | 155300 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 217 | 20240522 | 155200 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 218 | 20240522 | 155100 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 219 | 20240522 | 155000 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 220 | 20240522 | 154900 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 221 | 20240522 | 154800 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 222 | 20240522 | 154700 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 223 | 20240522 | 154600 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 224 | 20240522 | 154500 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 225 | 20240522 | 154400 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 226 | 20240522 | 154300 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 227 | 20240522 | 154200 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 228 | 20240522 | 154100 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 229 | 20240522 | 154000 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 230 | 20240522 | 153900 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 231 | 20240522 | 153800 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 232 | 20240522 | 153700 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 233 | 20240522 | 153600 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 234 | 20240522 | 153500 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 235 | 20240522 | 153400 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 236 | 20240522 | 153300 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 237 | 20240522 | 153200 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 238 | 20240522 | 153100 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 239 | 20240522 | 153000 | 16621008100 | 46000 | 46000 | 46000 | 46000 | 15609 |
| 240 | 20240522 | 152900 | 15902994100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 241 | 20240522 | 152800 | 15902994100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 242 | 20240522 | 152700 | 15902994100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 243 | 20240522 | 152600 | 15902994100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 244 | 20240522 | 152500 | 15902994100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 245 | 20240522 | 152400 | 15902994100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 246 | 20240522 | 152300 | 15902994100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 247 | 20240522 | 152200 | 15902994100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 248 | 20240522 | 152100 | 15902994100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 249 | 20240522 | 152000 | 15902994100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 250 | 20240522 | 151900 | 15902994100 | 46050 | 46050 | 46100 | 46000 | 2128 |
| 251 | 20240522 | 151800 | 15805012600 | 46000 | 46000 | 46050 | 46000 | 801 |
| 252 | 20240522 | 151700 | 15768158500 | 46050 | 46000 | 46050 | 46000 | 658 |
| 253 | 20240522 | 151600 | 15737876000 | 46050 | 46050 | 46050 | 46000 | 631 |
| 254 | 20240522 | 151500 | 15708832800 | 46050 | 46050 | 46050 | 46000 | 144 |
| 255 | 20240522 | 151400 | 15702204200 | 46050 | 46050 | 46050 | 46000 | 2105 |
| 256 | 20240522 | 151300 | 15605289500 | 46000 | 46050 | 46100 | 46000 | 1368 |
| 257 | 20240522 | 151200 | 15542344350 | 46050 | 46050 | 46050 | 46050 | 1295 |
| 258 | 20240522 | 151100 | 15482709600 | 46050 | 46050 | 46050 | 46000 | 434 |
| 259 | 20240522 | 151000 | 15462734550 | 46050 | 46050 | 46050 | 46000 | 525 |
| 260 | 20240522 | 150900 | 15438566100 | 46050 | 46050 | 46050 | 46000 | 508 |
| 261 | 20240522 | 150800 | 15415177200 | 46050 | 46050 | 46050 | 46000 | 585 |
| 262 | 20240522 | 150700 | 15388253000 | 46050 | 46050 | 46050 | 46050 | 1181 |
| 263 | 20240522 | 150600 | 15333867950 | 46050 | 46050 | 46050 | 46000 | 619 |
| 264 | 20240522 | 150500 | 15305363450 | 46000 | 46050 | 46050 | 46000 | 724 |
| 265 | 20240522 | 150400 | 15272034450 | 46050 | 46050 | 46100 | 46000 | 1570 |
| 266 | 20240522 | 150300 | 15199740450 | 46000 | 46000 | 46050 | 46000 | 134 |
| 267 | 20240522 | 150200 | 15193575700 | 46050 | 46100 | 46100 | 46000 | 2038 |
| 268 | 20240522 | 150100 | 15099737000 | 46100 | 46050 | 46100 | 46000 | 417 |
| 269 | 20240522 | 150000 | 15080543850 | 46000 | 46100 | 46100 | 46000 | 2180 |
| 270 | 20240522 | 145900 | 14980154850 | 46100 | 46100 | 46100 | 46050 | 910 |
| 271 | 20240522 | 145800 | 14938209700 | 46050 | 46100 | 46100 | 46050 | 711 |
| 272 | 20240522 | 145700 | 14905465350 | 46100 | 46100 | 46100 | 46050 | 129 |
| 273 | 20240522 | 145600 | 14899524550 | 46100 | 46100 | 46100 | 46050 | 1738 |
| 274 | 20240522 | 145500 | 14819455600 | 46150 | 46100 | 46150 | 46050 | 550 |
| 275 | 20240522 | 145400 | 14794116500 | 46050 | 46050 | 46100 | 46050 | 2266 |
| 276 | 20240522 | 145300 | 14689692800 | 46050 | 46050 | 46100 | 46050 | 777 |
| 277 | 20240522 | 145200 | 14653910600 | 46050 | 46100 | 46100 | 46050 | 2164 |
| 278 | 20240522 | 145100 | 14554256200 | 46050 | 46050 | 46100 | 46050 | 1000 |
| 279 | 20240522 | 145000 | 14508206000 | 46100 | 46100 | 46100 | 46050 | 1145 |
| 280 | 20240522 | 144900 | 14455475100 | 46050 | 46100 | 46100 | 46050 | 196 |
| 281 | 20240522 | 144800 | 14446446650 | 46050 | 46050 | 46100 | 46050 | 184 |
| 282 | 20240522 | 144700 | 14437972300 | 46100 | 46100 | 46100 | 46050 | 287 |
| 283 | 20240522 | 144600 | 14424752650 | 46100 | 46100 | 46100 | 46050 | 240 |
| 284 | 20240522 | 144500 | 14413691150 | 46100 | 46100 | 46100 | 46050 | 1649 |
| 285 | 20240522 | 144400 | 14337753300 | 46100 | 46100 | 46100 | 46050 | 139 |
| 286 | 20240522 | 144300 | 14331346400 | 46100 | 46100 | 46100 | 46050 | 695 |
| 287 | 20240522 | 144200 | 14299307250 | 46100 | 46050 | 46100 | 46050 | 720 |
| 288 | 20240522 | 144100 | 14266118050 | 46050 | 46100 | 46100 | 46050 | 437 |
| 289 | 20240522 | 144000 | 14245972450 | 46100 | 46050 | 46150 | 46050 | 1219 |
| 290 | 20240522 | 143900 | 14189784050 | 46050 | 46050 | 46100 | 46050 | 205 |
| 291 | 20240522 | 143800 | 14180341300 | 46050 | 46100 | 46100 | 46050 | 298 |
| 292 | 20240522 | 143700 | 14166611650 | 46050 | 46100 | 46100 | 46050 | 38 |
| 293 | 20240522 | 143600 | 14164859950 | 46100 | 46100 | 46100 | 46050 | 557 |
| 294 | 20240522 | 143500 | 14139195750 | 46100 | 46100 | 46150 | 46050 | 1865 |
| 295 | 20240522 | 143400 | 14053221750 | 46050 | 46100 | 46100 | 46050 | 92 |
| 296 | 20240522 | 143300 | 14048981150 | 46100 | 46100 | 46150 | 46100 | 777 |
| 297 | 20240522 | 143200 | 14013160950 | 46100 | 46100 | 46100 | 46050 | 56 |
| 298 | 20240522 | 143100 | 14010579550 | 46050 | 46100 | 46100 | 46050 | 1016 |
| 299 | 20240522 | 143000 | 13963791400 | 46100 | 46100 | 46100 | 46050 | 490 |
| 300 | 20240522 | 142900 | 13941204050 | 46150 | 46050 | 46150 | 46050 | 582 |
| 301 | 20240522 | 142800 | 13914373550 | 46050 | 46150 | 46150 | 46050 | 666 |
| 302 | 20240522 | 142700 | 13883670650 | 46100 | 46150 | 46200 | 46100 | 964 |
| 303 | 20240522 | 142600 | 13839188400 | 46150 | 46100 | 46150 | 46100 | 882 |
| 304 | 20240522 | 142500 | 13798527600 | 46100 | 46100 | 46100 | 46050 | 1126 |
| 305 | 20240522 | 142400 | 13746623400 | 46050 | 46150 | 46200 | 46050 | 5772 |
| 306 | 20240522 | 142300 | 13480489550 | 46200 | 46200 | 46200 | 46150 | 93 |
| 307 | 20240522 | 142200 | 13476193750 | 46200 | 46200 | 46200 | 46200 | 47 |
| 308 | 20240522 | 142100 | 13474022350 | 46150 | 46150 | 46150 | 46150 | 957 |
| 309 | 20240522 | 142000 | 13429856800 | 46100 | 46150 | 46150 | 46100 | 1095 |
| 310 | 20240522 | 141900 | 13379368800 | 46150 | 46150 | 46200 | 46100 | 218 |
| 311 | 20240522 | 141800 | 13369304350 | 46150 | 46200 | 46200 | 46150 | 2211 |
| 312 | 20240522 | 141700 | 13267265300 | 46200 | 46200 | 46200 | 46150 | 38 |
| 313 | 20240522 | 141600 | 13265511100 | 46150 | 46150 | 46200 | 46150 | 58 |
| 314 | 20240522 | 141500 | 13262833000 | 46150 | 46150 | 46200 | 46150 | 159 |
| 315 | 20240522 | 141400 | 13255487650 | 46200 | 46200 | 46200 | 46200 | 120 |
| 316 | 20240522 | 141300 | 13249943650 | 46150 | 46150 | 46200 | 46150 | 268 |
| 317 | 20240522 | 141200 | 13237573700 | 46150 | 46150 | 46200 | 46150 | 50 |
| 318 | 20240522 | 141100 | 13235265650 | 46200 | 46200 | 46200 | 46150 | 138 |
| 319 | 20240522 | 141000 | 13228890450 | 46150 | 46150 | 46200 | 46150 | 349 |
| 320 | 20240522 | 140900 | 13212783050 | 46150 | 46150 | 46150 | 46100 | 188 |
| 321 | 20240522 | 140800 | 13204112900 | 46100 | 46150 | 46150 | 46100 | 518 |
| 322 | 20240522 | 140700 | 13180221050 | 46150 | 46150 | 46150 | 46100 | 444 |
| 323 | 20240522 | 140600 | 13159737650 | 46150 | 46100 | 46150 | 46100 | 275 |
| 324 | 20240522 | 140500 | 13147052150 | 46150 | 46100 | 46200 | 46100 | 1057 |
| 325 | 20240522 | 140400 | 13098283250 | 46200 | 46150 | 46200 | 46100 | 147 |
| 326 | 20240522 | 140300 | 13091500700 | 46200 | 46200 | 46200 | 46100 | 753 |
| 327 | 20240522 | 140200 | 13056744100 | 46200 | 46150 | 46200 | 46150 | 26 |
| 328 | 20240522 | 140100 | 13055543000 | 46200 | 46150 | 46200 | 46150 | 27 |
| 329 | 20240522 | 140000 | 13054296200 | 46200 | 46150 | 46200 | 46150 | 56 |
| 330 | 20240522 | 135900 | 13051710900 | 46150 | 46250 | 46250 | 46150 | 6922 |
| 331 | 20240522 | 135800 | 12732135400 | 46250 | 46250 | 46250 | 46200 | 140 |
| 332 | 20240522 | 135700 | 12725663050 | 46200 | 46250 | 46250 | 46200 | 94 |
| 333 | 20240522 | 135600 | 12721316800 | 46250 | 46250 | 46250 | 46200 | 50 |
| 334 | 20240522 | 135500 | 12719005100 | 46250 | 46150 | 46250 | 46150 | 135 |
| 335 | 20240522 | 135400 | 12712768400 | 46150 | 46250 | 46250 | 46150 | 245 |
| 336 | 20240522 | 135300 | 12701453950 | 46150 | 46200 | 46250 | 46150 | 882 |
| 337 | 20240522 | 135200 | 12660713800 | 46200 | 46150 | 46200 | 46100 | 1430 |
| 338 | 20240522 | 135100 | 12594715550 | 46150 | 46150 | 46150 | 46100 | 1154 |
| 339 | 20240522 | 135000 | 12541507300 | 46100 | 46200 | 46200 | 46100 | 3006 |
| 340 | 20240522 | 134900 | 12402779650 | 46200 | 46200 | 46200 | 46200 | 76 |
| 341 | 20240522 | 134800 | 12399268450 | 46200 | 46200 | 46200 | 46150 | 708 |
| 342 | 20240522 | 134700 | 12366559700 | 46200 | 46200 | 46200 | 46150 | 29 |
| 343 | 20240522 | 134600 | 12365219950 | 46200 | 46200 | 46200 | 46150 | 1210 |
| 344 | 20240522 | 134500 | 12309369450 | 46200 | 46200 | 46250 | 46200 | 713 |
| 345 | 20240522 | 134400 | 12276427850 | 46200 | 46200 | 46250 | 46200 | 679 |
| 346 | 20240522 | 134300 | 12245057500 | 46200 | 46200 | 46200 | 46150 | 297 |
| 347 | 20240522 | 134200 | 12231336250 | 46200 | 46150 | 46200 | 46150 | 191 |
| 348 | 20240522 | 134100 | 12222517550 | 46150 | 46200 | 46200 | 46150 | 164 |
| 349 | 20240522 | 134000 | 12214940900 | 46150 | 46150 | 46150 | 46150 | 896 |
| 350 | 20240522 | 133900 | 12173590500 | 46150 | 46100 | 46150 | 46100 | 685 |
| 351 | 20240522 | 133800 | 12142010450 | 46150 | 46150 | 46150 | 46100 | 191 |
| 352 | 20240522 | 133700 | 12133196400 | 46150 | 46150 | 46200 | 46150 | 608 |
| 353 | 20240522 | 133600 | 12105137100 | 46150 | 46100 | 46150 | 46100 | 1262 |
| 354 | 20240522 | 133500 | 12046941100 | 46100 | 46200 | 46200 | 46100 | 931 |
| 355 | 20240522 | 133400 | 12003980500 | 46200 | 46100 | 46200 | 46100 | 596 |
| 356 | 20240522 | 133300 | 11976474950 | 46150 | 46150 | 46150 | 46100 | 801 |
| 357 | 20240522 | 133200 | 11939509600 | 46150 | 46150 | 46200 | 46100 | 4836 |
| 358 | 20240522 | 133100 | 11716297150 | 46150 | 46200 | 46200 | 46150 | 1882 |
| 359 | 20240522 | 133000 | 11629441600 | 46150 | 46200 | 46200 | 46150 | 527 |
| 360 | 20240522 | 132900 | 11605094450 | 46200 | 46150 | 46200 | 46150 | 144 |
| 361 | 20240522 | 132800 | 11598442850 | 46200 | 46200 | 46250 | 46150 | 1567 |
| 362 | 20240522 | 132700 | 11526047500 | 46200 | 46250 | 46250 | 46200 | 114 |
| 363 | 20240522 | 132600 | 11520778950 | 46200 | 46200 | 46250 | 46200 | 478 |
| 364 | 20240522 | 132500 | 11498694000 | 46250 | 46250 | 46250 | 46200 | 222 |
| 365 | 20240522 | 132400 | 11488435500 | 46250 | 46250 | 46250 | 46150 | 503 |
| 366 | 20240522 | 132300 | 11465213450 | 46250 | 46250 | 46250 | 46200 | 404 |
| 367 | 20240522 | 132200 | 11446542100 | 46250 | 46200 | 46250 | 46200 | 334 |
| 368 | 20240522 | 132100 | 11431095400 | 46250 | 46200 | 46250 | 46150 | 154 |
| 369 | 20240522 | 132000 | 11423979500 | 46200 | 46200 | 46200 | 46150 | 159 |
| 370 | 20240522 | 131900 | 11416635550 | 46150 | 46200 | 46250 | 46150 | 193 |
| 371 | 20240522 | 131800 | 11407719450 | 46200 | 46250 | 46250 | 46150 | 2088 |
| 372 | 20240522 | 131700 | 11311253850 | 46200 | 46250 | 46250 | 46200 | 1945 |
| 373 | 20240522 | 131600 | 11221393300 | 46200 | 46300 | 46300 | 46200 | 1745 |
| 374 | 20240522 | 131500 | 11140690800 | 46300 | 46250 | 46300 | 46250 | 797 |
| 375 | 20240522 | 131400 | 11103829250 | 46300 | 46300 | 46300 | 46250 | 82 |
| 376 | 20240522 | 131300 | 11100034650 | 46300 | 46300 | 46300 | 46250 | 17 |
| 377 | 20240522 | 131200 | 11099248200 | 46250 | 46250 | 46300 | 46250 | 364 |
| 378 | 20240522 | 131100 | 11082409700 | 46300 | 46300 | 46300 | 46250 | 469 |
| 379 | 20240522 | 131000 | 11060708150 | 46300 | 46250 | 46300 | 46250 | 69 |
| 380 | 20240522 | 130900 | 11057516300 | 46300 | 46300 | 46300 | 46250 | 234 |
| 381 | 20240522 | 130800 | 11046692500 | 46250 | 46300 | 46300 | 46250 | 99 |
| 382 | 20240522 | 130700 | 11042108900 | 46300 | 46300 | 46300 | 46250 | 245 |
| 383 | 20240522 | 130600 | 11030771400 | 46300 | 46300 | 46300 | 46250 | 70 |
| 384 | 20240522 | 130500 | 11027530600 | 46250 | 46350 | 46350 | 46250 | 560 |
| 385 | 20240522 | 130400 | 11001603800 | 46350 | 46300 | 46350 | 46300 | 228 |
| 386 | 20240522 | 130300 | 10991047250 | 46250 | 46250 | 46300 | 46250 | 158 |
| 387 | 20240522 | 130200 | 10983736400 | 46250 | 46250 | 46300 | 46250 | 271 |
| 388 | 20240522 | 130100 | 10971202500 | 46250 | 46300 | 46300 | 46250 | 56 |
| 389 | 20240522 | 130000 | 10968612350 | 46250 | 46300 | 46300 | 46250 | 121 |
| 390 | 20240522 | 125900 | 10963014250 | 46300 | 46250 | 46300 | 46250 | 111 |
| 391 | 20240522 | 125800 | 10957877250 | 46250 | 46250 | 46300 | 46250 | 477 |
| 392 | 20240522 | 125700 | 10935800550 | 46250 | 46200 | 46250 | 46200 | 206 |
| 393 | 20240522 | 125600 | 10926276850 | 46200 | 46250 | 46300 | 46200 | 58 |
| 394 | 20240522 | 125500 | 10923594200 | 46250 | 46250 | 46300 | 46200 | 254 |
| 395 | 20240522 | 125400 | 10911847450 | 46250 | 46250 | 46250 | 46250 | 353 |
| 396 | 20240522 | 125300 | 10895521200 | 46300 | 46250 | 46300 | 46250 | 99 |
| 397 | 20240522 | 125200 | 10890942400 | 46300 | 46300 | 46300 | 46250 | 718 |
| 398 | 20240522 | 125100 | 10857734100 | 46250 | 46300 | 46300 | 46250 | 825 |
| 399 | 20240522 | 125000 | 10819574050 | 46300 | 46300 | 46300 | 46250 | 327 |
| 400 | 20240522 | 124900 | 10804435050 | 46300 | 46250 | 46300 | 46250 | 101 |
| 401 | 20240522 | 124800 | 10799762100 | 46250 | 46350 | 46350 | 46250 | 715 |
| 402 | 20240522 | 124700 | 10766661950 | 46300 | 46350 | 46350 | 46300 | 24 |
| 403 | 20240522 | 124600 | 10765550450 | 46350 | 46350 | 46350 | 46300 | 9 |
| 404 | 20240522 | 124500 | 10765133500 | 46300 | 46350 | 46350 | 46300 | 165 |
| 405 | 20240522 | 124400 | 10757488650 | 46350 | 46300 | 46350 | 46300 | 294 |
| 406 | 20240522 | 124300 | 10743875400 | 46300 | 46300 | 46300 | 46300 | 233 |
| 407 | 20240522 | 124200 | 10733087500 | 46250 | 46300 | 46300 | 46250 | 146 |
| 408 | 20240522 | 124100 | 10726334600 | 46250 | 46300 | 46300 | 46250 | 1039 |
| 409 | 20240522 | 124000 | 10678240450 | 46300 | 46350 | 46350 | 46300 | 90 |
| 410 | 20240522 | 123900 | 10674073000 | 46350 | 46300 | 46350 | 46300 | 197 |
| 411 | 20240522 | 123800 | 10664948300 | 46300 | 46300 | 46300 | 46250 | 424 |
| 412 | 20240522 | 123700 | 10645323150 | 46250 | 46250 | 46300 | 46250 | 124 |
| 413 | 20240522 | 123600 | 10639587800 | 46250 | 46250 | 46250 | 46200 | 1364 |
| 414 | 20240522 | 123500 | 10576507800 | 46250 | 46350 | 46350 | 46250 | 2537 |
| 415 | 20240522 | 123400 | 10459077450 | 46300 | 46350 | 46350 | 46300 | 166 |
| 416 | 20240522 | 123300 | 10451391500 | 46300 | 46400 | 46400 | 46300 | 329 |
| 417 | 20240522 | 123200 | 10436142350 | 46400 | 46400 | 46450 | 46350 | 1534 |
| 418 | 20240522 | 123100 | 10364968100 | 46400 | 46400 | 46450 | 46400 | 514 |
| 419 | 20240522 | 123000 | 10341118450 | 46400 | 46450 | 46450 | 46400 | 226 |
| 420 | 20240522 | 122900 | 10330622350 | 46450 | 46450 | 46500 | 46400 | 2119 |
| 421 | 20240522 | 122800 | 10232195750 | 46500 | 46500 | 46500 | 46450 | 10 |
| 422 | 20240522 | 122700 | 10231730950 | 46450 | 46450 | 46500 | 46450 | 113 |
| 423 | 20240522 | 122600 | 10226481500 | 46500 | 46500 | 46500 | 46500 | 259 |
| 424 | 20240522 | 122500 | 10214438000 | 46450 | 46450 | 46500 | 46450 | 32 |
| 425 | 20240522 | 122400 | 10212951150 | 46450 | 46450 | 46500 | 46450 | 94 |
| 426 | 20240522 | 122300 | 10208584800 | 46450 | 46450 | 46450 | 46400 | 214 |
| 427 | 20240522 | 122200 | 10198647000 | 46450 | 46500 | 46500 | 46450 | 830 |
| 428 | 20240522 | 122100 | 10160093300 | 46450 | 46450 | 46450 | 46450 | 52 |
| 429 | 20240522 | 122000 | 10157677900 | 46450 | 46500 | 46500 | 46450 | 51 |
| 430 | 20240522 | 121900 | 10155308400 | 46500 | 46450 | 46500 | 46450 | 68 |
| 431 | 20240522 | 121800 | 10152149500 | 46500 | 46500 | 46500 | 46450 | 28 |
| 432 | 20240522 | 121700 | 10150847650 | 46500 | 46450 | 46500 | 46450 | 358 |
| 433 | 20240522 | 121600 | 10134215550 | 46450 | 46500 | 46500 | 46450 | 662 |
| 434 | 20240522 | 121500 | 10103438500 | 46500 | 46550 | 46550 | 46500 | 664 |
| 435 | 20240522 | 121400 | 10072559000 | 46550 | 46550 | 46550 | 46550 | 3 |
| 436 | 20240522 | 121300 | 10072419350 | 46550 | 46550 | 46550 | 46550 | 84 |
| 437 | 20240522 | 121200 | 10068509150 | 46550 | 46550 | 46550 | 46500 | 25 |
| 438 | 20240522 | 121100 | 10067345850 | 46550 | 46500 | 46550 | 46500 | 402 |
| 439 | 20240522 | 121000 | 10048652750 | 46500 | 46500 | 46500 | 46450 | 745 |
| 440 | 20240522 | 120900 | 10014010300 | 46500 | 46450 | 46500 | 46450 | 18 |
| 441 | 20240522 | 120800 | 10013173450 | 46450 | 46500 | 46500 | 46450 | 259 |
| 442 | 20240522 | 120700 | 10001130150 | 46450 | 46500 | 46500 | 46450 | 15 |
| 443 | 20240522 | 120600 | 10000432800 | 46450 | 46450 | 46500 | 46450 | 71 |
| 444 | 20240522 | 120500 | 9997134600 | 46450 | 46500 | 46500 | 46450 | 111 |
| 445 | 20240522 | 120400 | 9991974100 | 46500 | 46500 | 46500 | 46450 | 66 |
| 446 | 20240522 | 120300 | 9988905300 | 46500 | 46450 | 46500 | 46450 | 102 |
| 447 | 20240522 | 120200 | 9984162400 | 46500 | 46450 | 46500 | 46450 | 246 |
| 448 | 20240522 | 120100 | 9972735250 | 46450 | 46500 | 46500 | 46450 | 6 |
| 449 | 20240522 | 120000 | 9972456400 | 46500 | 46500 | 46500 | 46450 | 113 |
| 450 | 20240522 | 115900 | 9967204550 | 46500 | 46450 | 46500 | 46450 | 30 |
| 451 | 20240522 | 115800 | 9965810050 | 46500 | 46500 | 46500 | 46450 | 147 |
| 452 | 20240522 | 115700 | 9958980550 | 46500 | 46400 | 46500 | 46350 | 3013 |
| 453 | 20240522 | 115600 | 9819092600 | 46450 | 46400 | 46450 | 46400 | 1004 |
| 454 | 20240522 | 115500 | 9772494500 | 46400 | 46400 | 46450 | 46400 | 19 |
| 455 | 20240522 | 115400 | 9771612100 | 46450 | 46450 | 46450 | 46450 | 19 |
| 456 | 20240522 | 115300 | 9770729550 | 46500 | 46450 | 46500 | 46450 | 148 |
| 457 | 20240522 | 115200 | 9763854400 | 46450 | 46450 | 46450 | 46400 | 1069 |
| 458 | 20240522 | 115100 | 9714200200 | 46450 | 46450 | 46450 | 46450 | 8 |
| 459 | 20240522 | 115000 | 9713828600 | 46450 | 46350 | 46450 | 46350 | 466 |
| 460 | 20240522 | 114900 | 9692205550 | 46350 | 46400 | 46400 | 46350 | 31 |
| 461 | 20240522 | 114800 | 9690767700 | 46400 | 46350 | 46400 | 46350 | 225 |
| 462 | 20240522 | 114700 | 9680328750 | 46350 | 46400 | 46400 | 46350 | 665 |
| 463 | 20240522 | 114600 | 9649473250 | 46450 | 46400 | 46450 | 46400 | 37 |
| 464 | 20240522 | 114500 | 9647755750 | 46400 | 46350 | 46450 | 46300 | 570 |
| 465 | 20240522 | 114400 | 9621314050 | 46350 | 46350 | 46350 | 46350 | 76 |
| 466 | 20240522 | 114300 | 9617791450 | 46350 | 46300 | 46350 | 46300 | 16 |
| 467 | 20240522 | 114200 | 9617050100 | 46400 | 46350 | 46400 | 46300 | 100 |
| 468 | 20240522 | 114100 | 9612414850 | 46400 | 46350 | 46400 | 46350 | 130 |
| 469 | 20240522 | 114000 | 9606389300 | 46400 | 46350 | 46400 | 46300 | 68 |
| 470 | 20240522 | 113900 | 9603237050 | 46350 | 46300 | 46350 | 46300 | 54 |
| 471 | 20240522 | 113800 | 9600734250 | 46350 | 46300 | 46350 | 46300 | 257 |
| 472 | 20240522 | 113700 | 9588828350 | 46350 | 46350 | 46400 | 46350 | 200 |
| 473 | 20240522 | 113600 | 9579558300 | 46300 | 46450 | 46450 | 46300 | 1096 |
| 474 | 20240522 | 113500 | 9528722700 | 46400 | 46450 | 46450 | 46400 | 38 |
| 475 | 20240522 | 113400 | 9526958050 | 46450 | 46550 | 46550 | 46400 | 212 |
| 476 | 20240522 | 113300 | 9517110650 | 46450 | 46500 | 46550 | 46450 | 77 |
| 477 | 20240522 | 113200 | 9513529200 | 46500 | 46600 | 46600 | 46500 | 533 |
| 478 | 20240522 | 113100 | 9488716100 | 46600 | 46600 | 46650 | 46550 | 460 |
| 479 | 20240522 | 113000 | 9467280900 | 46550 | 46500 | 46600 | 46500 | 2573 |
| 480 | 20240522 | 112900 | 9347430000 | 46500 | 46450 | 46500 | 46450 | 114 |
| 481 | 20240522 | 112800 | 9342129550 | 46450 | 46450 | 46550 | 46450 | 2239 |
| 482 | 20240522 | 112700 | 9238013250 | 46450 | 46500 | 46500 | 46400 | 767 |
| 483 | 20240522 | 112600 | 9202357200 | 46450 | 46450 | 46450 | 46400 | 912 |
| 484 | 20240522 | 112500 | 9159997450 | 46400 | 46450 | 46450 | 46400 | 153 |
| 485 | 20240522 | 112400 | 9152897800 | 46450 | 46400 | 46450 | 46400 | 203 |
| 486 | 20240522 | 112300 | 9143469500 | 46450 | 46450 | 46450 | 46400 | 78 |
| 487 | 20240522 | 112200 | 9139848400 | 46450 | 46400 | 46450 | 46400 | 601 |
| 488 | 20240522 | 112100 | 9111960150 | 46350 | 46400 | 46400 | 46350 | 164 |
| 489 | 20240522 | 112000 | 9104350600 | 46350 | 46350 | 46400 | 46350 | 307 |
| 490 | 20240522 | 111900 | 9090106900 | 46350 | 46400 | 46400 | 46350 | 4 |
| 491 | 20240522 | 111800 | 9089921400 | 46350 | 46350 | 46400 | 46350 | 367 |
| 492 | 20240522 | 111700 | 9072910300 | 46350 | 46250 | 46350 | 46250 | 731 |
| 493 | 20240522 | 111600 | 9039037700 | 46250 | 46300 | 46300 | 46250 | 57 |
| 494 | 20240522 | 111500 | 9036401300 | 46250 | 46300 | 46350 | 46250 | 839 |
| 495 | 20240522 | 111400 | 8997556050 | 46300 | 46300 | 46300 | 46250 | 457 |
| 496 | 20240522 | 111300 | 8976400700 | 46250 | 46250 | 46250 | 46250 | 553 |
| 497 | 20240522 | 111200 | 8950824450 | 46250 | 46250 | 46250 | 46200 | 105 |
| 498 | 20240522 | 111100 | 8945968300 | 46250 | 46250 | 46250 | 46200 | 44 |
| 499 | 20240522 | 111000 | 8943933750 | 46250 | 46250 | 46250 | 46200 | 83 |
| 500 | 20240522 | 110900 | 8940097400 | 46250 | 46250 | 46250 | 46200 | 49 |
| 501 | 20240522 | 110800 | 8937832050 | 46250 | 46200 | 46250 | 46200 | 199 |
| 502 | 20240522 | 110700 | 8928637450 | 46250 | 46300 | 46300 | 46200 | 1219 |
| 503 | 20240522 | 110600 | 8872261050 | 46300 | 46250 | 46300 | 46250 | 14 |
| 504 | 20240522 | 110500 | 8871613000 | 46300 | 46250 | 46300 | 46250 | 378 |
| 505 | 20240522 | 110400 | 8854112600 | 46250 | 46300 | 46300 | 46250 | 387 |
| 506 | 20240522 | 110300 | 8836199750 | 46300 | 46300 | 46300 | 46250 | 123 |
| 507 | 20240522 | 110200 | 8830504900 | 46250 | 46350 | 46350 | 46250 | 656 |
| 508 | 20240522 | 110100 | 8800145200 | 46300 | 46300 | 46300 | 46250 | 251 |
| 509 | 20240522 | 110000 | 8788528500 | 46250 | 46300 | 46300 | 46250 | 445 |
| 510 | 20240522 | 105900 | 8767928500 | 46300 | 46300 | 46300 | 46250 | 475 |
| 511 | 20240522 | 105800 | 8745956250 | 46300 | 46250 | 46300 | 46250 | 18 |
| 512 | 20240522 | 105700 | 8745123650 | 46250 | 46250 | 46300 | 46200 | 305 |
| 513 | 20240522 | 105600 | 8731015500 | 46250 | 46250 | 46250 | 46250 | 340 |
| 514 | 20240522 | 105500 | 8715290500 | 46250 | 46250 | 46300 | 46250 | 339 |
| 515 | 20240522 | 105400 | 8699602250 | 46300 | 46250 | 46300 | 46250 | 232 |
| 516 | 20240522 | 105300 | 8688871700 | 46250 | 46300 | 46300 | 46250 | 321 |
| 517 | 20240522 | 105200 | 8674013000 | 46300 | 46250 | 46300 | 46250 | 187 |
| 518 | 20240522 | 105100 | 8665355550 | 46250 | 46250 | 46300 | 46250 | 429 |
| 519 | 20240522 | 105000 | 8645497950 | 46250 | 46200 | 46250 | 46150 | 102 |
| 520 | 20240522 | 104900 | 8640787850 | 46200 | 46150 | 46200 | 46150 | 589 |
| 521 | 20240522 | 104800 | 8613576650 | 46150 | 46150 | 46150 | 46100 | 184 |
| 522 | 20240522 | 104700 | 8605086050 | 46150 | 46150 | 46150 | 46100 | 425 |
| 523 | 20240522 | 104600 | 8585476250 | 46100 | 46100 | 46150 | 46100 | 885 |
| 524 | 20240522 | 104500 | 8544635500 | 46150 | 46100 | 46150 | 46100 | 3127 |
| 525 | 20240522 | 104400 | 8400480300 | 46150 | 46150 | 46150 | 46100 | 273 |
| 526 | 20240522 | 104300 | 8387881850 | 46150 | 46200 | 46200 | 46100 | 3048 |
| 527 | 20240522 | 104200 | 8247188950 | 46200 | 46200 | 46200 | 46150 | 138 |
| 528 | 20240522 | 104100 | 8240813650 | 46200 | 46200 | 46200 | 46150 | 300 |
| 529 | 20240522 | 104000 | 8226960600 | 46150 | 46200 | 46200 | 46150 | 347 |
| 530 | 20240522 | 103900 | 8210936800 | 46200 | 46150 | 46200 | 46150 | 243 |
| 531 | 20240522 | 103800 | 8199720250 | 46150 | 46200 | 46200 | 46150 | 142 |
| 532 | 20240522 | 103700 | 8193164500 | 46150 | 46200 | 46200 | 46150 | 593 |
| 533 | 20240522 | 103600 | 8165769900 | 46200 | 46250 | 46250 | 46200 | 329 |
| 534 | 20240522 | 103500 | 8150563550 | 46250 | 46250 | 46250 | 46200 | 623 |
| 535 | 20240522 | 103400 | 8121764500 | 46250 | 46200 | 46250 | 46200 | 604 |
| 536 | 20240522 | 103300 | 8093849600 | 46200 | 46150 | 46200 | 46150 | 832 |
| 537 | 20240522 | 103200 | 8055450300 | 46150 | 46150 | 46150 | 46100 | 56 |
| 538 | 20240522 | 103100 | 8052866100 | 46100 | 46100 | 46150 | 46100 | 868 |
| 539 | 20240522 | 103000 | 8012851100 | 46150 | 46150 | 46150 | 46100 | 620 |
| 540 | 20240522 | 102900 | 7984262950 | 46150 | 46100 | 46150 | 46100 | 3921 |
| 541 | 20240522 | 102800 | 7803497750 | 46100 | 46200 | 46200 | 46100 | 1597 |
| 542 | 20240522 | 102700 | 7729807450 | 46150 | 46200 | 46200 | 46150 | 3589 |
| 543 | 20240522 | 102600 | 7564123550 | 46200 | 46250 | 46250 | 46150 | 1668 |
| 544 | 20240522 | 102500 | 7487062950 | 46200 | 46200 | 46250 | 46200 | 630 |
| 545 | 20240522 | 102400 | 7457940650 | 46200 | 46200 | 46250 | 46200 | 1068 |
| 546 | 20240522 | 102300 | 7408599000 | 46150 | 46250 | 46250 | 46150 | 7763 |
| 547 | 20240522 | 102200 | 7049859450 | 46250 | 46300 | 46350 | 46250 | 6277 |
| 548 | 20240522 | 102100 | 6759216400 | 46350 | 46350 | 46400 | 46300 | 443 |
| 549 | 20240522 | 102000 | 6738683100 | 46350 | 46350 | 46400 | 46350 | 834 |
| 550 | 20240522 | 101900 | 6700026600 | 46400 | 46400 | 46400 | 46350 | 368 |
| 551 | 20240522 | 101800 | 6682951550 | 46400 | 46350 | 46400 | 46350 | 582 |
| 552 | 20240522 | 101700 | 6655949850 | 46400 | 46400 | 46400 | 46350 | 327 |
| 553 | 20240522 | 101600 | 6640777550 | 46400 | 46450 | 46500 | 46350 | 1741 |
| 554 | 20240522 | 101500 | 6559960050 | 46550 | 46450 | 46550 | 46450 | 475 |
| 555 | 20240522 | 101400 | 6537873050 | 46400 | 46300 | 46500 | 46300 | 2571 |
| 556 | 20240522 | 101300 | 6418645500 | 46300 | 46350 | 46350 | 46300 | 356 |
| 557 | 20240522 | 101200 | 6402152750 | 46350 | 46300 | 46350 | 46300 | 221 |
| 558 | 20240522 | 101100 | 6391912500 | 46300 | 46300 | 46300 | 46250 | 1783 |
| 559 | 20240522 | 101000 | 6309404500 | 46300 | 46300 | 46350 | 46300 | 360 |
| 560 | 20240522 | 100900 | 6292733650 | 46300 | 46300 | 46300 | 46250 | 552 |
| 561 | 20240522 | 100800 | 6267177350 | 46300 | 46300 | 46300 | 46250 | 411 |
| 562 | 20240522 | 100700 | 6248158050 | 46300 | 46250 | 46300 | 46250 | 266 |
| 563 | 20240522 | 100600 | 6235844150 | 46300 | 46300 | 46350 | 46250 | 1705 |
| 564 | 20240522 | 100500 | 6156905450 | 46300 | 46300 | 46350 | 46300 | 404 |
| 565 | 20240522 | 100400 | 6138199750 | 46300 | 46350 | 46350 | 46300 | 248 |
| 566 | 20240522 | 100300 | 6126717150 | 46350 | 46300 | 46350 | 46300 | 1192 |
| 567 | 20240522 | 100200 | 6071524450 | 46300 | 46300 | 46350 | 46300 | 458 |
| 568 | 20240522 | 100100 | 6050316500 | 46300 | 46300 | 46350 | 46300 | 4116 |
| 569 | 20240522 | 100000 | 5859744300 | 46350 | 46400 | 46400 | 46300 | 4754 |
| 570 | 20240522 | 095900 | 5639403900 | 46350 | 46400 | 46400 | 46350 | 546 |
| 571 | 20240522 | 095800 | 5614083200 | 46400 | 46500 | 46500 | 46350 | 3706 |
| 572 | 20240522 | 095700 | 5442056450 | 46450 | 46500 | 46500 | 46450 | 453 |
| 573 | 20240522 | 095600 | 5421012650 | 46500 | 46500 | 46500 | 46500 | 511 |
| 574 | 20240522 | 095500 | 5397251150 | 46450 | 46450 | 46450 | 46450 | 765 |
| 575 | 20240522 | 095400 | 5361716900 | 46450 | 46400 | 46450 | 46400 | 95 |
| 576 | 20240522 | 095300 | 5357305100 | 46450 | 46400 | 46450 | 46350 | 426 |
| 577 | 20240522 | 095200 | 5337538550 | 46400 | 46400 | 46450 | 46400 | 1481 |
| 578 | 20240522 | 095100 | 5268820100 | 46400 | 46400 | 46450 | 46350 | 593 |
| 579 | 20240522 | 095000 | 5241308150 | 46450 | 46400 | 46450 | 46400 | 1379 |
| 580 | 20240522 | 094900 | 5177320750 | 46400 | 46450 | 46500 | 46350 | 5759 |
| 581 | 20240522 | 094800 | 4910209700 | 46450 | 46500 | 46500 | 46450 | 240 |
| 582 | 20240522 | 094700 | 4899058850 | 46500 | 46450 | 46500 | 46450 | 327 |
| 583 | 20240522 | 094600 | 4883863350 | 46450 | 46450 | 46500 | 46450 | 646 |
| 584 | 20240522 | 094500 | 4853839850 | 46500 | 46500 | 46500 | 46450 | 180 |
| 585 | 20240522 | 094400 | 4845469900 | 46500 | 46500 | 46500 | 46450 | 544 |
| 586 | 20240522 | 094300 | 4820181750 | 46500 | 46450 | 46500 | 46400 | 641 |
| 587 | 20240522 | 094200 | 4790406300 | 46450 | 46350 | 46500 | 46350 | 2187 |
| 588 | 20240522 | 094100 | 4688883550 | 46400 | 46500 | 46500 | 46350 | 9771 |
| 589 | 20240522 | 094000 | 4235115000 | 46550 | 46500 | 46550 | 46500 | 500 |
| 590 | 20240522 | 093900 | 4211849800 | 46550 | 46550 | 46550 | 46500 | 256 |
| 591 | 20240522 | 093800 | 4199936000 | 46500 | 46500 | 46550 | 46500 | 495 |
| 592 | 20240522 | 093700 | 4176906850 | 46550 | 46600 | 46600 | 46500 | 763 |
| 593 | 20240522 | 093600 | 4141391200 | 46600 | 46550 | 46600 | 46500 | 421 |
| 594 | 20240522 | 093500 | 4121794500 | 46550 | 46550 | 46600 | 46550 | 114 |
| 595 | 20240522 | 093400 | 4116486400 | 46550 | 46500 | 46550 | 46500 | 555 |
| 596 | 20240522 | 093300 | 4090656400 | 46500 | 46500 | 46600 | 46500 | 927 |
| 597 | 20240522 | 093200 | 4047522850 | 46550 | 46450 | 46550 | 46450 | 786 |
| 598 | 20240522 | 093100 | 4010976400 | 46550 | 46550 | 46600 | 46450 | 6512 |
| 599 | 20240522 | 093000 | 3708154350 | 46550 | 46600 | 46600 | 46500 | 2777 |
| 600 | 20240522 | 092900 | 3578935300 | 46600 | 46600 | 46650 | 46550 | 1323 |
| 601 | 20240522 | 092800 | 3517323850 | 46550 | 46650 | 46700 | 46550 | 2997 |
| 602 | 20240522 | 092700 | 3377651500 | 46650 | 46700 | 46700 | 46650 | 1878 |
| 603 | 20240522 | 092600 | 3290026450 | 46700 | 46700 | 46700 | 46650 | 907 |
| 604 | 20240522 | 092500 | 3247682800 | 46700 | 46800 | 46800 | 46650 | 5326 |
| 605 | 20240522 | 092400 | 2998917250 | 46750 | 46800 | 46900 | 46750 | 1561 |
| 606 | 20240522 | 092300 | 2925802000 | 46750 | 46800 | 46800 | 46750 | 911 |
| 607 | 20240522 | 092200 | 2883194450 | 46800 | 46750 | 46800 | 46750 | 1780 |
| 608 | 20240522 | 092100 | 2799978100 | 46750 | 46800 | 46800 | 46750 | 978 |
| 609 | 20240522 | 092000 | 2754255300 | 46800 | 46750 | 46800 | 46750 | 2989 |
| 610 | 20240522 | 091900 | 2614506650 | 46750 | 46750 | 46850 | 46750 | 1128 |
| 611 | 20240522 | 091800 | 2561727700 | 46750 | 46700 | 46850 | 46700 | 534 |
| 612 | 20240522 | 091700 | 2536759600 | 46750 | 46800 | 46950 | 46750 | 3595 |
| 613 | 20240522 | 091600 | 2368501050 | 46800 | 46750 | 46800 | 46750 | 1171 |
| 614 | 20240522 | 091500 | 2313751700 | 46750 | 46900 | 46900 | 46700 | 6597 |
| 615 | 20240522 | 091400 | 2004829200 | 46900 | 46900 | 46900 | 46850 | 1109 |
| 616 | 20240522 | 091300 | 1952834150 | 46900 | 46950 | 47000 | 46900 | 3385 |
| 617 | 20240522 | 091200 | 1793985100 | 47000 | 46950 | 47000 | 46900 | 913 |
| 618 | 20240522 | 091100 | 1751141400 | 46900 | 47000 | 47050 | 46900 | 1473 |
| 619 | 20240522 | 091000 | 1681952200 | 47000 | 47000 | 47000 | 46950 | 1106 |
| 620 | 20240522 | 090900 | 1630018450 | 47000 | 46950 | 47050 | 46950 | 2347 |
| 621 | 20240522 | 090800 | 1519796000 | 46950 | 47100 | 47150 | 46950 | 5722 |
| 622 | 20240522 | 090700 | 1250672800 | 47150 | 47150 | 47200 | 47050 | 2705 |
| 623 | 20240522 | 090600 | 1123214800 | 47150 | 47300 | 47300 | 47150 | 2452 |
| 624 | 20240522 | 090500 | 1007408950 | 47250 | 47300 | 47300 | 47200 | 2749 |
| 625 | 20240522 | 090400 | 877508600 | 47300 | 47450 | 47450 | 47300 | 3642 |
| 626 | 20240522 | 090300 | 704927200 | 47450 | 47500 | 47500 | 47400 | 1820 |
| 627 | 20240522 | 090200 | 618549350 | 47450 | 47700 | 47700 | 47450 | 1994 |
| 628 | 20240522 | 090100 | 523748050 | 47700 | 47300 | 47750 | 47300 | 3813 |
| 629 | 20240522 | 090000 | 342222100 | 47250 | 47500 | 47500 | 47150 | 7220 |