34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 192700 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 15966 |
| 3 | 20240523 | 192600 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 4 | 20240523 | 192500 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 5 | 20240523 | 192400 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 6 | 20240523 | 192300 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 7 | 20240523 | 192200 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 8 | 20240523 | 192100 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 9 | 20240523 | 192000 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 10 | 20240523 | 191900 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 11 | 20240523 | 191800 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 12 | 20240523 | 191700 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 13 | 20240523 | 191600 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 14 | 20240523 | 191500 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 15 | 20240523 | 191400 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 16 | 20240523 | 191300 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 17 | 20240523 | 191200 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 18 | 20240523 | 191100 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 19 | 20240523 | 191000 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 20 | 20240523 | 190900 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 21 | 20240523 | 190800 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 22 | 20240523 | 190700 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 23 | 20240523 | 190600 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 24 | 20240523 | 190500 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 25 | 20240523 | 190400 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 26 | 20240523 | 190300 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 27 | 20240523 | 190200 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 28 | 20240523 | 190100 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 29 | 20240523 | 190000 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 30 | 20240523 | 185900 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 31 | 20240523 | 185800 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 32 | 20240523 | 185700 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 15966 |
| 33 | 20240523 | 185600 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 34 | 20240523 | 185500 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 35 | 20240523 | 185400 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 36 | 20240523 | 185300 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 37 | 20240523 | 185200 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 38 | 20240523 | 185100 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 39 | 20240523 | 185000 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 40 | 20240523 | 184900 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 41 | 20240523 | 184800 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 42 | 20240523 | 184700 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 43 | 20240523 | 184600 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 44 | 20240523 | 184500 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 45 | 20240523 | 184400 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 46 | 20240523 | 184300 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 47 | 20240523 | 184200 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 48 | 20240523 | 184100 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 49 | 20240523 | 184000 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 50 | 20240523 | 183900 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 51 | 20240523 | 183800 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 52 | 20240523 | 183700 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 53 | 20240523 | 183600 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 54 | 20240523 | 183500 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 55 | 20240523 | 183400 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 56 | 20240523 | 183300 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 57 | 20240523 | 183200 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 58 | 20240523 | 183100 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 59 | 20240523 | 183000 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 60 | 20240523 | 182900 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 61 | 20240523 | 182800 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 62 | 20240523 | 182700 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 15966 |
| 63 | 20240523 | 182600 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 64 | 20240523 | 182500 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 65 | 20240523 | 182400 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 66 | 20240523 | 182300 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 67 | 20240523 | 182200 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 68 | 20240523 | 182100 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 69 | 20240523 | 182000 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 70 | 20240523 | 181900 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 71 | 20240523 | 181800 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 72 | 20240523 | 181700 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 73 | 20240523 | 181600 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 74 | 20240523 | 181500 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 75 | 20240523 | 181400 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 76 | 20240523 | 181300 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 77 | 20240523 | 181200 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 78 | 20240523 | 181100 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 79 | 20240523 | 181000 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 80 | 20240523 | 180900 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 81 | 20240523 | 180800 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 82 | 20240523 | 180700 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 83 | 20240523 | 180600 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 84 | 20240523 | 180500 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 85 | 20240523 | 180400 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 86 | 20240523 | 180300 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 87 | 20240523 | 180200 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 88 | 20240523 | 180100 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 89 | 20240523 | 180000 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 90 | 20240523 | 175900 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 91 | 20240523 | 175800 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 92 | 20240523 | 175700 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 15966 |
| 93 | 20240523 | 175600 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 94 | 20240523 | 175500 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 95 | 20240523 | 175400 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 96 | 20240523 | 175300 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 97 | 20240523 | 175200 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 98 | 20240523 | 175100 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 99 | 20240523 | 175000 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 100 | 20240523 | 174900 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 101 | 20240523 | 174800 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 102 | 20240523 | 174700 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 103 | 20240523 | 174600 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 104 | 20240523 | 174500 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 105 | 20240523 | 174400 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 106 | 20240523 | 174300 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 107 | 20240523 | 174200 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 108 | 20240523 | 174100 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 109 | 20240523 | 174000 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 110 | 20240523 | 173900 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 111 | 20240523 | 173800 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 112 | 20240523 | 173700 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 113 | 20240523 | 173600 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 114 | 20240523 | 173500 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 115 | 20240523 | 173400 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 116 | 20240523 | 173300 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 117 | 20240523 | 173200 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 118 | 20240523 | 173100 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 119 | 20240523 | 173000 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 120 | 20240523 | 172900 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 121 | 20240523 | 172800 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 122 | 20240523 | 172700 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 15966 |
| 123 | 20240523 | 172600 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 124 | 20240523 | 172500 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 125 | 20240523 | 172400 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 126 | 20240523 | 172300 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 127 | 20240523 | 172200 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 128 | 20240523 | 172100 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 129 | 20240523 | 172000 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 130 | 20240523 | 171900 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 131 | 20240523 | 171800 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 132 | 20240523 | 171700 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 133 | 20240523 | 171600 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 134 | 20240523 | 171500 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 135 | 20240523 | 171400 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 136 | 20240523 | 171300 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 137 | 20240523 | 171200 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 138 | 20240523 | 171100 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 139 | 20240523 | 171000 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 140 | 20240523 | 170900 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 141 | 20240523 | 170800 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 142 | 20240523 | 170700 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 143 | 20240523 | 170600 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 144 | 20240523 | 170500 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 145 | 20240523 | 170400 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 146 | 20240523 | 170300 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 147 | 20240523 | 170200 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 148 | 20240523 | 170100 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 149 | 20240523 | 170000 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 150 | 20240523 | 165900 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 151 | 20240523 | 165800 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 152 | 20240523 | 165700 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 15966 |
| 153 | 20240523 | 165600 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 154 | 20240523 | 165500 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 155 | 20240523 | 165400 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 156 | 20240523 | 165300 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 157 | 20240523 | 165200 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 158 | 20240523 | 165100 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 159 | 20240523 | 165000 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 160 | 20240523 | 164900 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 161 | 20240523 | 164800 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 162 | 20240523 | 164700 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 163 | 20240523 | 164600 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 164 | 20240523 | 164500 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 165 | 20240523 | 164400 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 166 | 20240523 | 164300 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 167 | 20240523 | 164200 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 168 | 20240523 | 164100 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 169 | 20240523 | 164000 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 170 | 20240523 | 163900 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 171 | 20240523 | 163800 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 172 | 20240523 | 163700 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 173 | 20240523 | 163600 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 174 | 20240523 | 163500 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 175 | 20240523 | 163400 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 176 | 20240523 | 163300 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 177 | 20240523 | 163200 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 178 | 20240523 | 163100 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 179 | 20240523 | 163000 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 180 | 20240523 | 162900 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 181 | 20240523 | 162800 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 182 | 20240523 | 162700 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 15966 |
| 183 | 20240523 | 162600 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 184 | 20240523 | 162500 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 185 | 20240523 | 162400 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 186 | 20240523 | 162300 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 187 | 20240523 | 162200 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 188 | 20240523 | 162100 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 189 | 20240523 | 162000 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 190 | 20240523 | 161900 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 191 | 20240523 | 161800 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 192 | 20240523 | 161700 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 193 | 20240523 | 161600 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 194 | 20240523 | 161500 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 195 | 20240523 | 161400 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 196 | 20240523 | 161300 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 197 | 20240523 | 161200 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 198 | 20240523 | 161100 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 199 | 20240523 | 161000 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 200 | 20240523 | 160900 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 201 | 20240523 | 160800 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 202 | 20240523 | 160700 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 203 | 20240523 | 160600 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 204 | 20240523 | 160500 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 205 | 20240523 | 160400 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 206 | 20240523 | 160300 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 207 | 20240523 | 160200 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 208 | 20240523 | 160100 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 209 | 20240523 | 160000 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 210 | 20240523 | 155900 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 211 | 20240523 | 155800 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 212 | 20240523 | 155700 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 15966 |
| 213 | 20240523 | 155600 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 214 | 20240523 | 155500 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 215 | 20240523 | 155400 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 216 | 20240523 | 155300 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 217 | 20240523 | 155200 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 218 | 20240523 | 155100 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 219 | 20240523 | 155000 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 220 | 20240523 | 154900 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 221 | 20240523 | 154800 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 222 | 20240523 | 154700 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 223 | 20240523 | 154600 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 224 | 20240523 | 154500 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 225 | 20240523 | 154400 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 226 | 20240523 | 154300 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 227 | 20240523 | 154200 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 228 | 20240523 | 154100 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 229 | 20240523 | 154000 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 230 | 20240523 | 153900 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 231 | 20240523 | 153800 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 232 | 20240523 | 153700 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 233 | 20240523 | 153600 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 234 | 20240523 | 153500 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 235 | 20240523 | 153400 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 236 | 20240523 | 153300 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 237 | 20240523 | 153200 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 238 | 20240523 | 153100 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 239 | 20240523 | 153000 | 20349064900 | 53500 | 53500 | 53500 | 53500 | 15966 |
| 240 | 20240523 | 152900 | 19494883900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 241 | 20240523 | 152800 | 19494883900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 242 | 20240523 | 152700 | 19494883900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 243 | 20240523 | 152600 | 19494883900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 244 | 20240523 | 152500 | 19494883900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 245 | 20240523 | 152400 | 19494883900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 246 | 20240523 | 152300 | 19494883900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 247 | 20240523 | 152200 | 19494883900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 248 | 20240523 | 152100 | 19494883900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 249 | 20240523 | 152000 | 19494883900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 250 | 20240523 | 151900 | 19494883900 | 53600 | 53500 | 53600 | 53500 | 328 |
| 251 | 20240523 | 151800 | 19477310700 | 53500 | 53500 | 53600 | 53500 | 1035 |
| 252 | 20240523 | 151700 | 19421866700 | 53500 | 53600 | 53600 | 53500 | 304 |
| 253 | 20240523 | 151600 | 19405597500 | 53600 | 53500 | 53600 | 53500 | 163 |
| 254 | 20240523 | 151500 | 19396875000 | 53600 | 53500 | 53600 | 53500 | 3326 |
| 255 | 20240523 | 151400 | 19218933400 | 53500 | 53500 | 53600 | 53500 | 393 |
| 256 | 20240523 | 151300 | 19197907600 | 53500 | 53500 | 53600 | 53500 | 253 |
| 257 | 20240523 | 151200 | 19184367300 | 53500 | 53500 | 53600 | 53500 | 307 |
| 258 | 20240523 | 151100 | 19167942400 | 53600 | 53600 | 53700 | 53500 | 5648 |
| 259 | 20240523 | 151000 | 18865319500 | 53600 | 53700 | 53700 | 53600 | 587 |
| 260 | 20240523 | 150900 | 18833849300 | 53700 | 53600 | 53700 | 53600 | 486 |
| 261 | 20240523 | 150800 | 18807788900 | 53700 | 53600 | 53700 | 53600 | 432 |
| 262 | 20240523 | 150700 | 18784626100 | 53700 | 53600 | 53700 | 53600 | 646 |
| 263 | 20240523 | 150600 | 18749967000 | 53700 | 53600 | 53700 | 53600 | 528 |
| 264 | 20240523 | 150500 | 18721661900 | 53600 | 53600 | 53700 | 53600 | 386 |
| 265 | 20240523 | 150400 | 18700964200 | 53700 | 53700 | 53700 | 53600 | 567 |
| 266 | 20240523 | 150300 | 18670546400 | 53700 | 53600 | 53700 | 53600 | 362 |
| 267 | 20240523 | 150200 | 18651137900 | 53700 | 53600 | 53800 | 53600 | 688 |
| 268 | 20240523 | 150100 | 18614208400 | 53800 | 53600 | 53800 | 53500 | 3737 |
| 269 | 20240523 | 150000 | 18413608000 | 53600 | 53600 | 53700 | 53500 | 1711 |
| 270 | 20240523 | 145900 | 18321913400 | 53600 | 53500 | 53600 | 53500 | 1711 |
| 271 | 20240523 | 145800 | 18230238300 | 53600 | 53500 | 53600 | 53500 | 420 |
| 272 | 20240523 | 145700 | 18207754900 | 53600 | 53500 | 53600 | 53500 | 488 |
| 273 | 20240523 | 145600 | 18181626600 | 53500 | 53500 | 53600 | 53500 | 365 |
| 274 | 20240523 | 145500 | 18162091900 | 53600 | 53600 | 53600 | 53500 | 1298 |
| 275 | 20240523 | 145400 | 18092588400 | 53600 | 53600 | 53600 | 53500 | 562 |
| 276 | 20240523 | 145300 | 18062513400 | 53600 | 53500 | 53600 | 53500 | 367 |
| 277 | 20240523 | 145200 | 18042868800 | 53600 | 53500 | 53600 | 53500 | 455 |
| 278 | 20240523 | 145100 | 18018511400 | 53600 | 53500 | 53700 | 53500 | 2252 |
| 279 | 20240523 | 145000 | 17897834500 | 53500 | 53500 | 53600 | 53500 | 602 |
| 280 | 20240523 | 144900 | 17865616900 | 53600 | 53500 | 53600 | 53500 | 446 |
| 281 | 20240523 | 144800 | 17841749200 | 53600 | 53500 | 53600 | 53500 | 483 |
| 282 | 20240523 | 144700 | 17815890100 | 53600 | 53500 | 53700 | 53500 | 885 |
| 283 | 20240523 | 144600 | 17768488800 | 53600 | 53500 | 53600 | 53500 | 820 |
| 284 | 20240523 | 144500 | 17724564300 | 53500 | 53600 | 53600 | 53500 | 375 |
| 285 | 20240523 | 144400 | 17704493500 | 53500 | 53500 | 53600 | 53500 | 318 |
| 286 | 20240523 | 144300 | 17687476600 | 53500 | 53500 | 53600 | 53500 | 324 |
| 287 | 20240523 | 144200 | 17670137200 | 53600 | 53500 | 53600 | 53500 | 470 |
| 288 | 20240523 | 144100 | 17644974500 | 53500 | 53500 | 53600 | 53500 | 566 |
| 289 | 20240523 | 144000 | 17614677500 | 53600 | 53500 | 53600 | 53500 | 653 |
| 290 | 20240523 | 143900 | 17579705100 | 53600 | 53500 | 53600 | 53500 | 642 |
| 291 | 20240523 | 143800 | 17545322400 | 53600 | 53600 | 53600 | 53500 | 581 |
| 292 | 20240523 | 143700 | 17514211900 | 53500 | 53500 | 53700 | 53500 | 3771 |
| 293 | 20240523 | 143600 | 17312112000 | 53600 | 53500 | 53600 | 53500 | 458 |
| 294 | 20240523 | 143500 | 17287594200 | 53600 | 53400 | 53600 | 53400 | 448 |
| 295 | 20240523 | 143400 | 17263630100 | 53500 | 53500 | 53600 | 53400 | 335 |
| 296 | 20240523 | 143300 | 17245717300 | 53400 | 53500 | 53500 | 53400 | 288 |
| 297 | 20240523 | 143200 | 17230311900 | 53500 | 53400 | 53500 | 53400 | 1081 |
| 298 | 20240523 | 143100 | 17172488600 | 53500 | 53500 | 53500 | 53400 | 64 |
| 299 | 20240523 | 143000 | 17169066400 | 53500 | 53400 | 53600 | 53400 | 1252 |
| 300 | 20240523 | 142900 | 17102081500 | 53500 | 53400 | 53500 | 53400 | 156 |
| 301 | 20240523 | 142800 | 17093736200 | 53500 | 53400 | 53500 | 53400 | 309 |
| 302 | 20240523 | 142700 | 17077215400 | 53500 | 53400 | 53500 | 53400 | 1110 |
| 303 | 20240523 | 142600 | 17017840100 | 53500 | 53400 | 53500 | 53400 | 63 |
| 304 | 20240523 | 142500 | 17014471900 | 53400 | 53400 | 53500 | 53400 | 102 |
| 305 | 20240523 | 142400 | 17009016000 | 53400 | 53500 | 53500 | 53400 | 878 |
| 306 | 20240523 | 142300 | 16962126100 | 53500 | 53400 | 53500 | 53400 | 72 |
| 307 | 20240523 | 142200 | 16958275000 | 53500 | 53400 | 53500 | 53300 | 2769 |
| 308 | 20240523 | 142100 | 16810418800 | 53400 | 53400 | 53500 | 53400 | 79 |
| 309 | 20240523 | 142000 | 16806200100 | 53400 | 53500 | 53500 | 53400 | 187 |
| 310 | 20240523 | 141900 | 16796207700 | 53500 | 53500 | 53500 | 53400 | 51 |
| 311 | 20240523 | 141800 | 16793479600 | 53500 | 53400 | 53500 | 53400 | 415 |
| 312 | 20240523 | 141700 | 16771280500 | 53400 | 53500 | 53500 | 53400 | 69 |
| 313 | 20240523 | 141600 | 16767590300 | 53500 | 53500 | 53500 | 53400 | 726 |
| 314 | 20240523 | 141500 | 16728809900 | 53400 | 53500 | 53500 | 53400 | 48 |
| 315 | 20240523 | 141400 | 16726244600 | 53500 | 53400 | 53500 | 53400 | 104 |
| 316 | 20240523 | 141300 | 16720681000 | 53400 | 53500 | 53500 | 53400 | 54 |
| 317 | 20240523 | 141200 | 16717792700 | 53400 | 53400 | 53500 | 53400 | 217 |
| 318 | 20240523 | 141100 | 16706187400 | 53500 | 53400 | 53500 | 53400 | 354 |
| 319 | 20240523 | 141000 | 16687250600 | 53500 | 53600 | 53600 | 53400 | 528 |
| 320 | 20240523 | 140900 | 16659009500 | 53600 | 53600 | 53600 | 53500 | 76 |
| 321 | 20240523 | 140800 | 16654938700 | 53500 | 53500 | 53600 | 53500 | 70 |
| 322 | 20240523 | 140700 | 16651189000 | 53600 | 53400 | 53600 | 53400 | 1638 |
| 323 | 20240523 | 140600 | 16563555900 | 53400 | 53400 | 53500 | 53400 | 175 |
| 324 | 20240523 | 140500 | 16554202800 | 53500 | 53400 | 53500 | 53400 | 143 |
| 325 | 20240523 | 140400 | 16546564300 | 53500 | 53400 | 53500 | 53400 | 161 |
| 326 | 20240523 | 140300 | 16537953500 | 53400 | 53500 | 53500 | 53400 | 290 |
| 327 | 20240523 | 140200 | 16522441200 | 53300 | 53300 | 53500 | 53300 | 1617 |
| 328 | 20240523 | 140100 | 16436092800 | 53300 | 53300 | 53400 | 53300 | 80 |
| 329 | 20240523 | 140000 | 16431826500 | 53400 | 53500 | 53500 | 53300 | 2161 |
| 330 | 20240523 | 135900 | 16316633700 | 53400 | 53300 | 53500 | 53300 | 962 |
| 331 | 20240523 | 135800 | 16265264200 | 53300 | 53300 | 53300 | 53300 | 261 |
| 332 | 20240523 | 135700 | 16251352900 | 53400 | 53300 | 53400 | 53300 | 311 |
| 333 | 20240523 | 135600 | 16234770400 | 53400 | 53300 | 53400 | 53300 | 156 |
| 334 | 20240523 | 135500 | 16226454100 | 53300 | 53300 | 53400 | 53300 | 3668 |
| 335 | 20240523 | 135400 | 16030941700 | 53300 | 53300 | 53400 | 53300 | 42 |
| 336 | 20240523 | 135300 | 16028703000 | 53400 | 53300 | 53400 | 53200 | 435 |
| 337 | 20240523 | 135200 | 16005502400 | 53200 | 53200 | 53400 | 53200 | 2752 |
| 338 | 20240523 | 135100 | 15858823900 | 53300 | 53400 | 53400 | 53200 | 2785 |
| 339 | 20240523 | 135000 | 15710455100 | 53400 | 53300 | 53400 | 53300 | 164 |
| 340 | 20240523 | 134900 | 15701706800 | 53400 | 53400 | 53400 | 53300 | 142 |
| 341 | 20240523 | 134800 | 15694130900 | 53300 | 53300 | 53400 | 53300 | 533 |
| 342 | 20240523 | 134700 | 15665720800 | 53300 | 53400 | 53400 | 53300 | 729 |
| 343 | 20240523 | 134600 | 15626820700 | 53300 | 53300 | 53400 | 53300 | 422 |
| 344 | 20240523 | 134500 | 15604320300 | 53400 | 53400 | 53400 | 53300 | 136 |
| 345 | 20240523 | 134400 | 15597070800 | 53300 | 53300 | 53400 | 53300 | 643 |
| 346 | 20240523 | 134300 | 15562753300 | 53400 | 53400 | 53400 | 53300 | 151 |
| 347 | 20240523 | 134200 | 15554697600 | 53400 | 53300 | 53400 | 53300 | 291 |
| 348 | 20240523 | 134100 | 15539178700 | 53300 | 53400 | 53400 | 53300 | 215 |
| 349 | 20240523 | 134000 | 15527710700 | 53300 | 53300 | 53400 | 53300 | 266 |
| 350 | 20240523 | 133900 | 15513529200 | 53400 | 53300 | 53400 | 53300 | 321 |
| 351 | 20240523 | 133800 | 15496418500 | 53300 | 53400 | 53400 | 53300 | 206 |
| 352 | 20240523 | 133700 | 15485432800 | 53300 | 53300 | 53400 | 53300 | 344 |
| 353 | 20240523 | 133600 | 15467080600 | 53300 | 53300 | 53400 | 53300 | 348 |
| 354 | 20240523 | 133500 | 15448528400 | 53300 | 53300 | 53400 | 53300 | 197 |
| 355 | 20240523 | 133400 | 15438024200 | 53400 | 53300 | 53400 | 53300 | 105 |
| 356 | 20240523 | 133300 | 15432425500 | 53300 | 53300 | 53400 | 53300 | 226 |
| 357 | 20240523 | 133200 | 15420378700 | 53400 | 53400 | 53400 | 53300 | 181 |
| 358 | 20240523 | 133100 | 15410723000 | 53400 | 53300 | 53400 | 53300 | 172 |
| 359 | 20240523 | 133000 | 15401554900 | 53300 | 53300 | 53400 | 53300 | 238 |
| 360 | 20240523 | 132900 | 15388859200 | 53400 | 53500 | 53500 | 53400 | 1412 |
| 361 | 20240523 | 132800 | 15313458200 | 53400 | 53400 | 53500 | 53400 | 138 |
| 362 | 20240523 | 132700 | 15306086800 | 53400 | 53400 | 53500 | 53400 | 279 |
| 363 | 20240523 | 132600 | 15291184400 | 53500 | 53500 | 53600 | 53400 | 4229 |
| 364 | 20240523 | 132500 | 15065003300 | 53600 | 53600 | 53600 | 53500 | 121 |
| 365 | 20240523 | 132400 | 15058524000 | 53500 | 53600 | 53600 | 53500 | 336 |
| 366 | 20240523 | 132300 | 15040526200 | 53500 | 53600 | 53600 | 53500 | 729 |
| 367 | 20240523 | 132200 | 15001481200 | 53500 | 53600 | 53600 | 53500 | 285 |
| 368 | 20240523 | 132100 | 14986217300 | 53600 | 53500 | 53600 | 53500 | 69 |
| 369 | 20240523 | 132000 | 14982522200 | 53500 | 53600 | 53600 | 53500 | 240 |
| 370 | 20240523 | 131900 | 14969679900 | 53500 | 53600 | 53600 | 53500 | 131 |
| 371 | 20240523 | 131800 | 14962665800 | 53600 | 53600 | 53600 | 53500 | 396 |
| 372 | 20240523 | 131700 | 14941452800 | 53500 | 53500 | 53600 | 53500 | 28 |
| 373 | 20240523 | 131600 | 14939952500 | 53600 | 53600 | 53600 | 53500 | 292 |
| 374 | 20240523 | 131500 | 14924306400 | 53600 | 53600 | 53600 | 53500 | 189 |
| 375 | 20240523 | 131400 | 14914189100 | 53600 | 53500 | 53600 | 53500 | 18 |
| 376 | 20240523 | 131300 | 14913225000 | 53500 | 53600 | 53600 | 53500 | 213 |
| 377 | 20240523 | 131200 | 14901822800 | 53500 | 53500 | 53600 | 53500 | 38 |
| 378 | 20240523 | 131100 | 14899789700 | 53500 | 53500 | 53600 | 53500 | 130 |
| 379 | 20240523 | 131000 | 14892831900 | 53500 | 53600 | 53600 | 53500 | 572 |
| 380 | 20240523 | 130900 | 14862222800 | 53600 | 53500 | 53600 | 53500 | 84 |
| 381 | 20240523 | 130800 | 14857725000 | 53600 | 53600 | 53600 | 53500 | 79 |
| 382 | 20240523 | 130700 | 14853497800 | 53600 | 53600 | 53600 | 53500 | 200 |
| 383 | 20240523 | 130600 | 14842783600 | 53500 | 53500 | 53600 | 53500 | 249 |
| 384 | 20240523 | 130500 | 14829457800 | 53600 | 53600 | 53600 | 53500 | 81 |
| 385 | 20240523 | 130400 | 14825116300 | 53600 | 53600 | 53600 | 53500 | 402 |
| 386 | 20240523 | 130300 | 14803598800 | 53600 | 53500 | 53600 | 53500 | 93 |
| 387 | 20240523 | 130200 | 14798619200 | 53500 | 53400 | 53500 | 53400 | 845 |
| 388 | 20240523 | 130100 | 14753412200 | 53400 | 53400 | 53500 | 53400 | 69 |
| 389 | 20240523 | 130000 | 14749725300 | 53400 | 53400 | 53500 | 53400 | 246 |
| 390 | 20240523 | 125900 | 14736571400 | 53500 | 53400 | 53500 | 53400 | 70 |
| 391 | 20240523 | 125800 | 14732826600 | 53500 | 53500 | 53500 | 53500 | 48 |
| 392 | 20240523 | 125700 | 14730258600 | 53400 | 53500 | 53500 | 53400 | 87 |
| 393 | 20240523 | 125600 | 14725609600 | 53500 | 53400 | 53500 | 53400 | 833 |
| 394 | 20240523 | 125500 | 14681044700 | 53500 | 53400 | 53500 | 53400 | 419 |
| 395 | 20240523 | 125400 | 14658630900 | 53500 | 53500 | 53500 | 53400 | 178 |
| 396 | 20240523 | 125300 | 14649112000 | 53500 | 53500 | 53500 | 53400 | 107 |
| 397 | 20240523 | 125200 | 14643390600 | 53400 | 53500 | 53500 | 53400 | 38 |
| 398 | 20240523 | 125100 | 14641360900 | 53500 | 53500 | 53500 | 53400 | 90 |
| 399 | 20240523 | 125000 | 14636549700 | 53500 | 53400 | 53500 | 53400 | 110 |
| 400 | 20240523 | 124900 | 14630673100 | 53500 | 53400 | 53500 | 53400 | 28 |
| 401 | 20240523 | 124800 | 14629177000 | 53500 | 53400 | 53500 | 53400 | 119 |
| 402 | 20240523 | 124700 | 14622812800 | 53400 | 53400 | 53500 | 53400 | 113 |
| 403 | 20240523 | 124600 | 14616778300 | 53500 | 53400 | 53500 | 53400 | 238 |
| 404 | 20240523 | 124500 | 14604065800 | 53500 | 53500 | 53500 | 53400 | 133 |
| 405 | 20240523 | 124400 | 14596955200 | 53500 | 53400 | 53500 | 53300 | 1586 |
| 406 | 20240523 | 124300 | 14512258600 | 53300 | 53400 | 53400 | 53300 | 354 |
| 407 | 20240523 | 124200 | 14493366800 | 53400 | 53400 | 53400 | 53300 | 2306 |
| 408 | 20240523 | 124100 | 14370302300 | 53400 | 53500 | 53500 | 53400 | 14 |
| 409 | 20240523 | 124000 | 14369554400 | 53400 | 53500 | 53500 | 53400 | 195 |
| 410 | 20240523 | 123900 | 14359131000 | 53500 | 53400 | 53500 | 53400 | 69 |
| 411 | 20240523 | 123800 | 14355441800 | 53500 | 53400 | 53500 | 53400 | 182 |
| 412 | 20240523 | 123700 | 14345708400 | 53500 | 53400 | 53500 | 53400 | 285 |
| 413 | 20240523 | 123600 | 14330463100 | 53500 | 53500 | 53500 | 53400 | 89 |
| 414 | 20240523 | 123500 | 14325703900 | 53500 | 53500 | 53500 | 53400 | 144 |
| 415 | 20240523 | 123400 | 14318002100 | 53400 | 53400 | 53500 | 53400 | 165 |
| 416 | 20240523 | 123300 | 14309184800 | 53400 | 53400 | 53500 | 53400 | 68 |
| 417 | 20240523 | 123200 | 14305550200 | 53500 | 53500 | 53600 | 53400 | 687 |
| 418 | 20240523 | 123100 | 14268799800 | 53500 | 53500 | 53600 | 53500 | 216 |
| 419 | 20240523 | 123000 | 14257240000 | 53500 | 53600 | 53600 | 53500 | 53 |
| 420 | 20240523 | 122900 | 14254402200 | 53600 | 53600 | 53600 | 53500 | 147 |
| 421 | 20240523 | 122800 | 14246532300 | 53500 | 53500 | 53600 | 53500 | 52 |
| 422 | 20240523 | 122700 | 14243748100 | 53500 | 53500 | 53600 | 53500 | 623 |
| 423 | 20240523 | 122600 | 14210417400 | 53500 | 53600 | 53600 | 53500 | 84 |
| 424 | 20240523 | 122500 | 14205916800 | 53500 | 53600 | 53600 | 53500 | 127 |
| 425 | 20240523 | 122400 | 14199122200 | 53600 | 53500 | 53600 | 53500 | 58 |
| 426 | 20240523 | 122300 | 14196016800 | 53600 | 53500 | 53600 | 53500 | 125 |
| 427 | 20240523 | 122200 | 14189324600 | 53600 | 53600 | 53600 | 53500 | 16 |
| 428 | 20240523 | 122100 | 14188467900 | 53600 | 53600 | 53600 | 53500 | 211 |
| 429 | 20240523 | 122000 | 14177177100 | 53500 | 53500 | 53600 | 53500 | 215 |
| 430 | 20240523 | 121900 | 14165671000 | 53600 | 53500 | 53600 | 53500 | 128 |
| 431 | 20240523 | 121800 | 14158820000 | 53500 | 53600 | 53600 | 53500 | 114 |
| 432 | 20240523 | 121700 | 14152717300 | 53600 | 53500 | 53600 | 53500 | 129 |
| 433 | 20240523 | 121600 | 14145813300 | 53500 | 53500 | 53600 | 53500 | 47 |
| 434 | 20240523 | 121500 | 14143297800 | 53500 | 53500 | 53600 | 53500 | 568 |
| 435 | 20240523 | 121400 | 14112903500 | 53500 | 53600 | 53600 | 53500 | 44 |
| 436 | 20240523 | 121300 | 14110546300 | 53600 | 53400 | 53600 | 53400 | 1617 |
| 437 | 20240523 | 121200 | 14024030300 | 53500 | 53400 | 53500 | 53400 | 167 |
| 438 | 20240523 | 121100 | 14015098100 | 53400 | 53500 | 53500 | 53400 | 133 |
| 439 | 20240523 | 121000 | 14007982800 | 53500 | 53500 | 53500 | 53400 | 203 |
| 440 | 20240523 | 120900 | 13997142400 | 53500 | 53400 | 53500 | 53400 | 157 |
| 441 | 20240523 | 120800 | 13988746300 | 53400 | 53400 | 53500 | 53400 | 50 |
| 442 | 20240523 | 120700 | 13986076200 | 53400 | 53400 | 53500 | 53400 | 182 |
| 443 | 20240523 | 120600 | 13976355300 | 53400 | 53400 | 53500 | 53400 | 452 |
| 444 | 20240523 | 120500 | 13952213100 | 53500 | 53400 | 53500 | 53400 | 155 |
| 445 | 20240523 | 120400 | 13943923400 | 53500 | 53500 | 53500 | 53400 | 92 |
| 446 | 20240523 | 120300 | 13939001900 | 53400 | 53400 | 53500 | 53400 | 167 |
| 447 | 20240523 | 120200 | 13930081100 | 53400 | 53400 | 53500 | 53400 | 34 |
| 448 | 20240523 | 120100 | 13928264500 | 53400 | 53400 | 53500 | 53400 | 216 |
| 449 | 20240523 | 120000 | 13916718400 | 53400 | 53400 | 53400 | 53400 | 25 |
| 450 | 20240523 | 115900 | 13915383400 | 53500 | 53400 | 53500 | 53400 | 213 |
| 451 | 20240523 | 115800 | 13904008200 | 53400 | 53300 | 53400 | 53300 | 1730 |
| 452 | 20240523 | 115700 | 13811634700 | 53300 | 53400 | 53400 | 53300 | 76 |
| 453 | 20240523 | 115600 | 13807581100 | 53400 | 53400 | 53400 | 53300 | 387 |
| 454 | 20240523 | 115500 | 13786946500 | 53400 | 53400 | 53400 | 53300 | 578 |
| 455 | 20240523 | 115400 | 13756133400 | 53400 | 53300 | 53400 | 53300 | 175 |
| 456 | 20240523 | 115300 | 13746803700 | 53300 | 53500 | 53500 | 53300 | 1635 |
| 457 | 20240523 | 115200 | 13659546600 | 53400 | 53400 | 53500 | 53400 | 206 |
| 458 | 20240523 | 115100 | 13648541300 | 53400 | 53400 | 53500 | 53400 | 1786 |
| 459 | 20240523 | 115000 | 13553168700 | 53400 | 53500 | 53500 | 53400 | 81 |
| 460 | 20240523 | 114900 | 13548836900 | 53500 | 53500 | 53500 | 53400 | 147 |
| 461 | 20240523 | 114800 | 13540977600 | 53500 | 53400 | 53500 | 53400 | 102 |
| 462 | 20240523 | 114700 | 13535523800 | 53400 | 53400 | 53500 | 53400 | 361 |
| 463 | 20240523 | 114600 | 13516241700 | 53400 | 53500 | 53600 | 53400 | 4157 |
| 464 | 20240523 | 114500 | 13293840300 | 53500 | 53500 | 53600 | 53500 | 89 |
| 465 | 20240523 | 114400 | 13289078700 | 53600 | 53500 | 53600 | 53500 | 134 |
| 466 | 20240523 | 114300 | 13281897800 | 53600 | 53600 | 53600 | 53500 | 737 |
| 467 | 20240523 | 114200 | 13242466700 | 53600 | 53600 | 53600 | 53500 | 61 |
| 468 | 20240523 | 114100 | 13239199200 | 53600 | 53600 | 53700 | 53500 | 1801 |
| 469 | 20240523 | 114000 | 13142675200 | 53600 | 53700 | 53700 | 53600 | 87 |
| 470 | 20240523 | 113900 | 13138003800 | 53600 | 53700 | 53700 | 53600 | 241 |
| 471 | 20240523 | 113800 | 13125069700 | 53700 | 53700 | 53700 | 53600 | 2679 |
| 472 | 20240523 | 113700 | 12981207700 | 53700 | 53500 | 53700 | 53500 | 1961 |
| 473 | 20240523 | 113600 | 12876065600 | 53600 | 53500 | 53600 | 53500 | 104 |
| 474 | 20240523 | 113500 | 12870493600 | 53500 | 53500 | 53500 | 53500 | 39 |
| 475 | 20240523 | 113400 | 12868407100 | 53500 | 53500 | 53600 | 53500 | 35 |
| 476 | 20240523 | 113300 | 12866532400 | 53500 | 53500 | 53600 | 53500 | 812 |
| 477 | 20240523 | 113200 | 12823011600 | 53600 | 53600 | 53600 | 53500 | 479 |
| 478 | 20240523 | 113100 | 12797339300 | 53600 | 53600 | 53600 | 53500 | 1003 |
| 479 | 20240523 | 113000 | 12743580600 | 53600 | 53500 | 53600 | 53500 | 328 |
| 480 | 20240523 | 112900 | 12726022600 | 53600 | 53600 | 53600 | 53600 | 88 |
| 481 | 20240523 | 112800 | 12721305800 | 53500 | 53600 | 53600 | 53500 | 584 |
| 482 | 20240523 | 112700 | 12690012400 | 53600 | 53600 | 53600 | 53500 | 76 |
| 483 | 20240523 | 112600 | 12685943800 | 53600 | 53600 | 53600 | 53500 | 215 |
| 484 | 20240523 | 112500 | 12674429600 | 53500 | 53600 | 53600 | 53500 | 60 |
| 485 | 20240523 | 112400 | 12671213800 | 53500 | 53500 | 53600 | 53500 | 141 |
| 486 | 20240523 | 112300 | 12663670100 | 53600 | 53600 | 53600 | 53500 | 283 |
| 487 | 20240523 | 112200 | 12648515900 | 53500 | 53500 | 53600 | 53500 | 88 |
| 488 | 20240523 | 112100 | 12643802300 | 53500 | 53500 | 53600 | 53500 | 230 |
| 489 | 20240523 | 112000 | 12631495100 | 53500 | 53500 | 53500 | 53500 | 34 |
| 490 | 20240523 | 111900 | 12629676100 | 53600 | 53500 | 53600 | 53500 | 172 |
| 491 | 20240523 | 111800 | 12620466200 | 53500 | 53600 | 53600 | 53500 | 244 |
| 492 | 20240523 | 111700 | 12607404000 | 53600 | 53600 | 53600 | 53500 | 66 |
| 493 | 20240523 | 111600 | 12603869300 | 53600 | 53600 | 53600 | 53500 | 270 |
| 494 | 20240523 | 111500 | 12589411100 | 53500 | 53500 | 53600 | 53500 | 709 |
| 495 | 20240523 | 111400 | 12551477300 | 53600 | 53600 | 53600 | 53500 | 131 |
| 496 | 20240523 | 111300 | 12544463800 | 53500 | 53600 | 53600 | 53500 | 84 |
| 497 | 20240523 | 111200 | 12539962900 | 53600 | 53600 | 53600 | 53500 | 32 |
| 498 | 20240523 | 111100 | 12538250600 | 53600 | 53500 | 53600 | 53500 | 110 |
| 499 | 20240523 | 111000 | 12532355400 | 53500 | 53600 | 53600 | 53500 | 54 |
| 500 | 20240523 | 110900 | 12529462200 | 53600 | 53500 | 53600 | 53500 | 1775 |
| 501 | 20240523 | 110800 | 12434494800 | 53600 | 53500 | 53600 | 53500 | 65 |
| 502 | 20240523 | 110700 | 12431011500 | 53600 | 53600 | 53700 | 53600 | 1069 |
| 503 | 20240523 | 110600 | 12373711000 | 53600 | 53600 | 53600 | 53500 | 80 |
| 504 | 20240523 | 110500 | 12369427400 | 53600 | 53500 | 53600 | 53500 | 531 |
| 505 | 20240523 | 110400 | 12340967300 | 53500 | 53600 | 53600 | 53500 | 105 |
| 506 | 20240523 | 110300 | 12335341400 | 53600 | 53700 | 53700 | 53500 | 927 |
| 507 | 20240523 | 110200 | 12285649700 | 53600 | 53500 | 53600 | 53500 | 1308 |
| 508 | 20240523 | 110100 | 12215543600 | 53500 | 53600 | 53600 | 53500 | 190 |
| 509 | 20240523 | 110000 | 12205366500 | 53600 | 53500 | 53600 | 53500 | 584 |
| 510 | 20240523 | 105900 | 12174075900 | 53500 | 53500 | 53600 | 53500 | 73 |
| 511 | 20240523 | 105800 | 12170169000 | 53600 | 53500 | 53600 | 53500 | 39 |
| 512 | 20240523 | 105700 | 12168079200 | 53600 | 53500 | 53600 | 53500 | 212 |
| 513 | 20240523 | 105600 | 12156732800 | 53600 | 53500 | 53600 | 53500 | 197 |
| 514 | 20240523 | 105500 | 12146184100 | 53500 | 53500 | 53500 | 53400 | 1806 |
| 515 | 20240523 | 105400 | 12049565900 | 53400 | 53500 | 53500 | 53400 | 94 |
| 516 | 20240523 | 105300 | 12044540300 | 53400 | 53500 | 53500 | 53400 | 550 |
| 517 | 20240523 | 105200 | 12015130400 | 53400 | 53500 | 53500 | 53400 | 108 |
| 518 | 20240523 | 105100 | 12009354300 | 53400 | 53500 | 53500 | 53400 | 3611 |
| 519 | 20240523 | 105000 | 11816168600 | 53500 | 53500 | 53600 | 53500 | 108 |
| 520 | 20240523 | 104900 | 11810386900 | 53500 | 53500 | 53600 | 53500 | 184 |
| 521 | 20240523 | 104800 | 11800529100 | 53500 | 53500 | 53600 | 53500 | 216 |
| 522 | 20240523 | 104700 | 11788961000 | 53600 | 53600 | 53600 | 53500 | 178 |
| 523 | 20240523 | 104600 | 11779429700 | 53500 | 53400 | 53600 | 53400 | 1868 |
| 524 | 20240523 | 104500 | 11679495400 | 53500 | 53500 | 53500 | 53400 | 1874 |
| 525 | 20240523 | 104400 | 11579249300 | 53400 | 53400 | 53500 | 53400 | 404 |
| 526 | 20240523 | 104300 | 11557673500 | 53400 | 53400 | 53500 | 53400 | 347 |
| 527 | 20240523 | 104200 | 11539121700 | 53400 | 53400 | 53500 | 53400 | 1755 |
| 528 | 20240523 | 104100 | 11445402500 | 53400 | 53400 | 53500 | 53400 | 1132 |
| 529 | 20240523 | 104000 | 11384842400 | 53400 | 53400 | 53500 | 53300 | 1170 |
| 530 | 20240523 | 103900 | 11322288500 | 53400 | 53300 | 53400 | 53300 | 618 |
| 531 | 20240523 | 103800 | 11289304600 | 53300 | 53400 | 53400 | 53300 | 223 |
| 532 | 20240523 | 103700 | 11277412300 | 53300 | 53100 | 53400 | 53100 | 1898 |
| 533 | 20240523 | 103600 | 11176349600 | 53200 | 53100 | 53200 | 53100 | 660 |
| 534 | 20240523 | 103500 | 11141249300 | 53100 | 53100 | 53200 | 53100 | 142 |
| 535 | 20240523 | 103400 | 11133704300 | 53200 | 53200 | 53200 | 53100 | 270 |
| 536 | 20240523 | 103300 | 11119365000 | 53100 | 53100 | 53200 | 53100 | 476 |
| 537 | 20240523 | 103200 | 11094084900 | 53100 | 53200 | 53200 | 53100 | 916 |
| 538 | 20240523 | 103100 | 11045438500 | 53100 | 53100 | 53200 | 53100 | 63 |
| 539 | 20240523 | 103000 | 11042090000 | 53100 | 53100 | 53200 | 53100 | 340 |
| 540 | 20240523 | 102900 | 11024035100 | 53200 | 53100 | 53200 | 53100 | 88 |
| 541 | 20240523 | 102800 | 11019355600 | 53100 | 53100 | 53100 | 53100 | 51 |
| 542 | 20240523 | 102700 | 11016647500 | 53200 | 53200 | 53200 | 53100 | 496 |
| 543 | 20240523 | 102600 | 10990284000 | 53100 | 53200 | 53300 | 53100 | 88 |
| 544 | 20240523 | 102500 | 10985602300 | 53200 | 53200 | 53300 | 53100 | 1106 |
| 545 | 20240523 | 102400 | 10926765100 | 53100 | 53100 | 53200 | 53100 | 271 |
| 546 | 20240523 | 102300 | 10912371000 | 53100 | 53100 | 53200 | 53100 | 181 |
| 547 | 20240523 | 102200 | 10902756300 | 53100 | 53100 | 53200 | 53100 | 246 |
| 548 | 20240523 | 102100 | 10889693100 | 53200 | 53100 | 53200 | 53100 | 907 |
| 549 | 20240523 | 102000 | 10841524000 | 53100 | 53100 | 53200 | 53100 | 154 |
| 550 | 20240523 | 101900 | 10833342200 | 53200 | 53200 | 53200 | 53100 | 1241 |
| 551 | 20240523 | 101800 | 10767348900 | 53200 | 53300 | 53300 | 53000 | 6458 |
| 552 | 20240523 | 101700 | 10423831500 | 53300 | 53300 | 53400 | 53300 | 205 |
| 553 | 20240523 | 101600 | 10412897600 | 53300 | 53400 | 53400 | 53300 | 1333 |
| 554 | 20240523 | 101500 | 10341730200 | 53400 | 53300 | 53400 | 53300 | 223 |
| 555 | 20240523 | 101400 | 10329836100 | 53300 | 53300 | 53400 | 53300 | 179 |
| 556 | 20240523 | 101300 | 10320294100 | 53400 | 53400 | 53400 | 53300 | 342 |
| 557 | 20240523 | 101200 | 10302053900 | 53400 | 53400 | 53400 | 53300 | 481 |
| 558 | 20240523 | 101100 | 10276393500 | 53400 | 53100 | 53400 | 53100 | 4489 |
| 559 | 20240523 | 101000 | 10037404600 | 53100 | 53100 | 53200 | 53100 | 146 |
| 560 | 20240523 | 100900 | 10029646400 | 53100 | 53100 | 53200 | 53100 | 170 |
| 561 | 20240523 | 100800 | 10020616000 | 53100 | 53100 | 53200 | 53100 | 732 |
| 562 | 20240523 | 100700 | 9981746400 | 53100 | 53200 | 53200 | 53100 | 657 |
| 563 | 20240523 | 100600 | 9946843400 | 53100 | 53100 | 53200 | 53000 | 52 |
| 564 | 20240523 | 100500 | 9944083200 | 53000 | 53100 | 53200 | 53000 | 4618 |
| 565 | 20240523 | 100400 | 9698977800 | 53000 | 53100 | 53100 | 53000 | 127 |
| 566 | 20240523 | 100300 | 9692241900 | 53000 | 53000 | 53100 | 53000 | 247 |
| 567 | 20240523 | 100200 | 9679140300 | 53100 | 53000 | 53100 | 53000 | 486 |
| 568 | 20240523 | 100100 | 9653335400 | 53100 | 53000 | 53100 | 53000 | 603 |
| 569 | 20240523 | 100000 | 9621317700 | 53100 | 53100 | 53100 | 53000 | 157 |
| 570 | 20240523 | 095900 | 9612992300 | 53000 | 52900 | 53100 | 52900 | 732 |
| 571 | 20240523 | 095800 | 9574189700 | 53000 | 53000 | 53000 | 52900 | 231 |
| 572 | 20240523 | 095700 | 9561963800 | 53000 | 53000 | 53000 | 52900 | 934 |
| 573 | 20240523 | 095600 | 9512471900 | 53000 | 52900 | 53000 | 52900 | 400 |
| 574 | 20240523 | 095500 | 9491298400 | 52900 | 53000 | 53000 | 52900 | 1029 |
| 575 | 20240523 | 095400 | 9436860000 | 52900 | 53000 | 53100 | 52900 | 1186 |
| 576 | 20240523 | 095300 | 9374068000 | 53000 | 53100 | 53100 | 53000 | 557 |
| 577 | 20240523 | 095200 | 9344540500 | 53100 | 53000 | 53100 | 53000 | 444 |
| 578 | 20240523 | 095100 | 9320985300 | 53000 | 53000 | 53100 | 53000 | 2736 |
| 579 | 20240523 | 095000 | 9175969400 | 53000 | 53100 | 53100 | 53000 | 252 |
| 580 | 20240523 | 094900 | 9162604700 | 53100 | 53100 | 53100 | 53000 | 92 |
| 581 | 20240523 | 094800 | 9157720500 | 53100 | 53000 | 53100 | 53000 | 655 |
| 582 | 20240523 | 094700 | 9122998000 | 53000 | 53000 | 53100 | 52900 | 2231 |
| 583 | 20240523 | 094600 | 9004753800 | 52900 | 53000 | 53000 | 52800 | 1277 |
| 584 | 20240523 | 094500 | 8937297200 | 52800 | 52900 | 53000 | 52800 | 4284 |
| 585 | 20240523 | 094400 | 8710659700 | 53000 | 53000 | 53100 | 52900 | 1075 |
| 586 | 20240523 | 094300 | 8653680100 | 53100 | 53100 | 53100 | 53000 | 924 |
| 587 | 20240523 | 094200 | 8604706100 | 53000 | 53000 | 53100 | 53000 | 2294 |
| 588 | 20240523 | 094100 | 8483117800 | 53100 | 53100 | 53100 | 53000 | 1304 |
| 589 | 20240523 | 094000 | 8413970500 | 53100 | 53200 | 53200 | 53100 | 298 |
| 590 | 20240523 | 093900 | 8398142000 | 53100 | 53200 | 53200 | 53000 | 2463 |
| 591 | 20240523 | 093800 | 8267360000 | 53100 | 53300 | 53300 | 53100 | 715 |
| 592 | 20240523 | 093700 | 8229333700 | 53300 | 53200 | 53300 | 53100 | 1640 |
| 593 | 20240523 | 093600 | 8142082900 | 53200 | 53200 | 53200 | 53100 | 929 |
| 594 | 20240523 | 093500 | 8092663800 | 53200 | 53200 | 53300 | 53200 | 1453 |
| 595 | 20240523 | 093400 | 8015363700 | 53300 | 53300 | 53400 | 53200 | 975 |
| 596 | 20240523 | 093300 | 7963412300 | 53300 | 53100 | 53300 | 53100 | 4948 |
| 597 | 20240523 | 093200 | 7700000300 | 53100 | 53100 | 53200 | 53000 | 1901 |
| 598 | 20240523 | 093100 | 7599054200 | 53100 | 52900 | 53100 | 52900 | 4412 |
| 599 | 20240523 | 093000 | 7365322800 | 52800 | 52900 | 52900 | 52800 | 1128 |
| 600 | 20240523 | 092900 | 7305672000 | 52800 | 52900 | 52900 | 52800 | 938 |
| 601 | 20240523 | 092800 | 7256107800 | 52800 | 52700 | 52900 | 52700 | 2591 |
| 602 | 20240523 | 092700 | 7119328000 | 52800 | 52700 | 52800 | 52700 | 945 |
| 603 | 20240523 | 092600 | 7069487800 | 52800 | 52700 | 52800 | 52700 | 2220 |
| 604 | 20240523 | 092500 | 6952465200 | 52800 | 52900 | 52900 | 52700 | 2113 |
| 605 | 20240523 | 092400 | 6840948700 | 52800 | 52900 | 52900 | 52800 | 1214 |
| 606 | 20240523 | 092300 | 6776837700 | 52900 | 52800 | 52900 | 52800 | 539 |
| 607 | 20240523 | 092200 | 6748352300 | 52900 | 53100 | 53100 | 52900 | 4062 |
| 608 | 20240523 | 092100 | 6533185100 | 53100 | 53100 | 53200 | 53100 | 3773 |
| 609 | 20240523 | 092000 | 6332776200 | 53100 | 52900 | 53100 | 52900 | 11201 |
| 610 | 20240523 | 091900 | 5739806300 | 52900 | 52600 | 52900 | 52400 | 4438 |
| 611 | 20240523 | 091800 | 5505991300 | 52700 | 52700 | 52700 | 52400 | 10340 |
| 612 | 20240523 | 091700 | 4962449800 | 52700 | 52900 | 52900 | 52700 | 10253 |
| 613 | 20240523 | 091600 | 4421422100 | 52900 | 52900 | 52900 | 52800 | 4782 |
| 614 | 20240523 | 091500 | 4168471700 | 53000 | 53000 | 53000 | 52900 | 1814 |
| 615 | 20240523 | 091400 | 4072401000 | 53000 | 53000 | 53100 | 53000 | 7055 |
| 616 | 20240523 | 091300 | 3698352100 | 52900 | 53000 | 53000 | 52900 | 1116 |
| 617 | 20240523 | 091200 | 3639312200 | 53000 | 53000 | 53000 | 52900 | 2379 |
| 618 | 20240523 | 091100 | 3513362400 | 53000 | 52900 | 53000 | 52900 | 2702 |
| 619 | 20240523 | 091000 | 3370353600 | 52900 | 52900 | 53100 | 52900 | 5636 |
| 620 | 20240523 | 090900 | 3071780700 | 52900 | 53100 | 53200 | 52900 | 3337 |
| 621 | 20240523 | 090800 | 2895022500 | 53200 | 53000 | 53200 | 52900 | 3175 |
| 622 | 20240523 | 090700 | 2726742100 | 53000 | 53000 | 53100 | 52900 | 2855 |
| 623 | 20240523 | 090600 | 2575455200 | 53100 | 53000 | 53100 | 52900 | 4100 |
| 624 | 20240523 | 090500 | 2358153900 | 53000 | 53000 | 53000 | 52900 | 2837 |
| 625 | 20240523 | 090400 | 2208001300 | 53000 | 53000 | 53100 | 52800 | 10526 |
| 626 | 20240523 | 090300 | 1650622400 | 53000 | 53600 | 53600 | 53000 | 11525 |
| 627 | 20240523 | 090200 | 1035854200 | 53600 | 53600 | 53800 | 53600 | 2125 |
| 628 | 20240523 | 090100 | 921895700 | 53600 | 53700 | 53800 | 53500 | 3145 |
| 629 | 20240523 | 090000 | 753104400 | 53700 | 53800 | 53800 | 53600 | 13476 |