36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 191000 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 24761 |
| 3 | 20240523 | 190900 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 4 | 20240523 | 190800 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 5 | 20240523 | 190700 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 6 | 20240523 | 190600 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 7 | 20240523 | 190500 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 8 | 20240523 | 190400 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 9 | 20240523 | 190300 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 10 | 20240523 | 190200 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 11 | 20240523 | 190100 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 12 | 20240523 | 190000 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 13 | 20240523 | 185900 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 14 | 20240523 | 185800 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 15 | 20240523 | 185700 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 16 | 20240523 | 185600 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 17 | 20240523 | 185500 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 18 | 20240523 | 185400 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 19 | 20240523 | 185300 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 20 | 20240523 | 185200 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 21 | 20240523 | 185100 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 22 | 20240523 | 185000 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 23 | 20240523 | 184900 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 24 | 20240523 | 184800 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 25 | 20240523 | 184700 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 26 | 20240523 | 184600 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 27 | 20240523 | 184500 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 28 | 20240523 | 184400 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 29 | 20240523 | 184300 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 30 | 20240523 | 184200 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 31 | 20240523 | 184100 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 32 | 20240523 | 184000 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 24761 |
| 33 | 20240523 | 183900 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 34 | 20240523 | 183800 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 35 | 20240523 | 183700 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 36 | 20240523 | 183600 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 37 | 20240523 | 183500 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 38 | 20240523 | 183400 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 39 | 20240523 | 183300 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 40 | 20240523 | 183200 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 41 | 20240523 | 183100 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 42 | 20240523 | 183000 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 43 | 20240523 | 182900 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 44 | 20240523 | 182800 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 45 | 20240523 | 182700 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 46 | 20240523 | 182600 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 47 | 20240523 | 182500 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 48 | 20240523 | 182400 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 49 | 20240523 | 182300 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 50 | 20240523 | 182200 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 51 | 20240523 | 182100 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 52 | 20240523 | 182000 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 53 | 20240523 | 181900 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 54 | 20240523 | 181800 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 55 | 20240523 | 181700 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 56 | 20240523 | 181600 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 57 | 20240523 | 181500 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 58 | 20240523 | 181400 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 59 | 20240523 | 181300 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 60 | 20240523 | 181200 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 61 | 20240523 | 181100 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 62 | 20240523 | 181000 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 24761 |
| 63 | 20240523 | 180900 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 64 | 20240523 | 180800 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 65 | 20240523 | 180700 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 66 | 20240523 | 180600 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 67 | 20240523 | 180500 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 68 | 20240523 | 180400 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 69 | 20240523 | 180300 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 70 | 20240523 | 180200 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 71 | 20240523 | 180100 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 72 | 20240523 | 180000 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 73 | 20240523 | 175900 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 74 | 20240523 | 175800 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 75 | 20240523 | 175700 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 76 | 20240523 | 175600 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 77 | 20240523 | 175500 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 78 | 20240523 | 175400 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 79 | 20240523 | 175300 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 80 | 20240523 | 175200 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 81 | 20240523 | 175100 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 82 | 20240523 | 175000 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 83 | 20240523 | 174900 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 84 | 20240523 | 174800 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 85 | 20240523 | 174700 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 86 | 20240523 | 174600 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 87 | 20240523 | 174500 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 88 | 20240523 | 174400 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 89 | 20240523 | 174300 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 90 | 20240523 | 174200 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 91 | 20240523 | 174100 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 92 | 20240523 | 174000 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 24761 |
| 93 | 20240523 | 173900 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 94 | 20240523 | 173800 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 95 | 20240523 | 173700 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 96 | 20240523 | 173600 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 97 | 20240523 | 173500 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 98 | 20240523 | 173400 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 99 | 20240523 | 173300 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 100 | 20240523 | 173200 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 101 | 20240523 | 173100 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 102 | 20240523 | 173000 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 103 | 20240523 | 172900 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 104 | 20240523 | 172800 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 105 | 20240523 | 172700 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 106 | 20240523 | 172600 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 107 | 20240523 | 172500 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 108 | 20240523 | 172400 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 109 | 20240523 | 172300 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 110 | 20240523 | 172200 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 111 | 20240523 | 172100 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 112 | 20240523 | 172000 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 113 | 20240523 | 171900 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 114 | 20240523 | 171800 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 115 | 20240523 | 171700 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 116 | 20240523 | 171600 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 117 | 20240523 | 171500 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 118 | 20240523 | 171400 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 119 | 20240523 | 171300 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 120 | 20240523 | 171200 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 121 | 20240523 | 171100 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 122 | 20240523 | 171000 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 24761 |
| 123 | 20240523 | 170900 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 124 | 20240523 | 170800 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 125 | 20240523 | 170700 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 126 | 20240523 | 170600 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 127 | 20240523 | 170500 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 128 | 20240523 | 170400 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 129 | 20240523 | 170300 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 130 | 20240523 | 170200 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 131 | 20240523 | 170100 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 132 | 20240523 | 170000 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 133 | 20240523 | 165900 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 134 | 20240523 | 165800 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 135 | 20240523 | 165700 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 136 | 20240523 | 165600 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 137 | 20240523 | 165500 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 138 | 20240523 | 165400 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 139 | 20240523 | 165300 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 140 | 20240523 | 165200 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 141 | 20240523 | 165100 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 142 | 20240523 | 165000 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 143 | 20240523 | 164900 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 144 | 20240523 | 164800 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 145 | 20240523 | 164700 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 146 | 20240523 | 164600 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 147 | 20240523 | 164500 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 148 | 20240523 | 164400 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 149 | 20240523 | 164300 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 150 | 20240523 | 164200 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 151 | 20240523 | 164100 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 152 | 20240523 | 164000 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 24761 |
| 153 | 20240523 | 163900 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 154 | 20240523 | 163800 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 155 | 20240523 | 163700 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 156 | 20240523 | 163600 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 157 | 20240523 | 163500 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 158 | 20240523 | 163400 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 159 | 20240523 | 163300 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 160 | 20240523 | 163200 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 161 | 20240523 | 163100 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 162 | 20240523 | 163000 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 163 | 20240523 | 162900 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 164 | 20240523 | 162800 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 165 | 20240523 | 162700 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 166 | 20240523 | 162600 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 167 | 20240523 | 162500 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 168 | 20240523 | 162400 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 169 | 20240523 | 162300 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 170 | 20240523 | 162200 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 171 | 20240523 | 162100 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 172 | 20240523 | 162000 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 173 | 20240523 | 161900 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 174 | 20240523 | 161800 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 175 | 20240523 | 161700 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 176 | 20240523 | 161600 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 177 | 20240523 | 161500 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 178 | 20240523 | 161400 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 179 | 20240523 | 161300 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 180 | 20240523 | 161200 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 181 | 20240523 | 161100 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 182 | 20240523 | 161000 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 24761 |
| 183 | 20240523 | 160900 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 184 | 20240523 | 160800 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 185 | 20240523 | 160700 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 186 | 20240523 | 160600 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 187 | 20240523 | 160500 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 188 | 20240523 | 160400 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 189 | 20240523 | 160300 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 190 | 20240523 | 160200 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 191 | 20240523 | 160100 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 192 | 20240523 | 160000 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 193 | 20240523 | 155900 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 194 | 20240523 | 155800 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 195 | 20240523 | 155700 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 196 | 20240523 | 155600 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 197 | 20240523 | 155500 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 198 | 20240523 | 155400 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 199 | 20240523 | 155300 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 200 | 20240523 | 155200 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 201 | 20240523 | 155100 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 202 | 20240523 | 155000 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 203 | 20240523 | 154900 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 204 | 20240523 | 154800 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 205 | 20240523 | 154700 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 206 | 20240523 | 154600 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 207 | 20240523 | 154500 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 208 | 20240523 | 154400 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 209 | 20240523 | 154300 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 210 | 20240523 | 154200 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 211 | 20240523 | 154100 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 212 | 20240523 | 154000 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 24761 |
| 213 | 20240523 | 153900 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 214 | 20240523 | 153800 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 215 | 20240523 | 153700 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 216 | 20240523 | 153600 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 217 | 20240523 | 153500 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 218 | 20240523 | 153400 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 219 | 20240523 | 153300 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 220 | 20240523 | 153200 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 221 | 20240523 | 153100 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 222 | 20240523 | 153000 | 48330726400 | 142100 | 142100 | 142100 | 142100 | 24761 |
| 223 | 20240523 | 152900 | 44812188300 | 142400 | 142400 | 142400 | 142400 | 0 |
| 224 | 20240523 | 152800 | 44812188300 | 142400 | 142400 | 142400 | 142400 | 0 |
| 225 | 20240523 | 152700 | 44812188300 | 142400 | 142400 | 142400 | 142400 | 0 |
| 226 | 20240523 | 152600 | 44812188300 | 142400 | 142400 | 142400 | 142400 | 0 |
| 227 | 20240523 | 152500 | 44812188300 | 142400 | 142400 | 142400 | 142400 | 0 |
| 228 | 20240523 | 152400 | 44812188300 | 142400 | 142400 | 142400 | 142400 | 0 |
| 229 | 20240523 | 152300 | 44812188300 | 142400 | 142400 | 142400 | 142400 | 0 |
| 230 | 20240523 | 152200 | 44812188300 | 142400 | 142400 | 142400 | 142400 | 0 |
| 231 | 20240523 | 152100 | 44812188300 | 142400 | 142400 | 142400 | 142400 | 0 |
| 232 | 20240523 | 152000 | 44812188300 | 142400 | 142400 | 142400 | 142400 | 0 |
| 233 | 20240523 | 151900 | 44812188300 | 142400 | 142300 | 142600 | 142300 | 883 |
| 234 | 20240523 | 151800 | 44686387400 | 142400 | 142300 | 142400 | 142300 | 372 |
| 235 | 20240523 | 151700 | 44633420300 | 142300 | 142300 | 142400 | 142200 | 707 |
| 236 | 20240523 | 151600 | 44532805200 | 142300 | 142200 | 142500 | 142200 | 1652 |
| 237 | 20240523 | 151500 | 44297708500 | 142200 | 142200 | 142300 | 142200 | 732 |
| 238 | 20240523 | 151400 | 44193608500 | 142300 | 142200 | 142300 | 142200 | 901 |
| 239 | 20240523 | 151300 | 44065474100 | 142200 | 142400 | 142500 | 142200 | 9039 |
| 240 | 20240523 | 151200 | 42778963600 | 142400 | 142500 | 142500 | 142400 | 1007 |
| 241 | 20240523 | 151100 | 42635558800 | 142400 | 142400 | 142500 | 142400 | 539 |
| 242 | 20240523 | 151000 | 42558788700 | 142500 | 142600 | 142600 | 142400 | 1206 |
| 243 | 20240523 | 150900 | 42386929800 | 142600 | 142500 | 142600 | 142500 | 776 |
| 244 | 20240523 | 150800 | 42276319100 | 142500 | 142500 | 142700 | 142500 | 518 |
| 245 | 20240523 | 150700 | 42202480400 | 142500 | 142500 | 142600 | 142500 | 729 |
| 246 | 20240523 | 150600 | 42098561700 | 142600 | 142700 | 142700 | 142500 | 1357 |
| 247 | 20240523 | 150500 | 41904988100 | 142600 | 142700 | 142800 | 142600 | 1024 |
| 248 | 20240523 | 150400 | 41758904200 | 142700 | 142500 | 142800 | 142500 | 1534 |
| 249 | 20240523 | 150300 | 41540084600 | 142500 | 142400 | 142500 | 142400 | 2161 |
| 250 | 20240523 | 150200 | 41232209400 | 142400 | 142400 | 142500 | 142400 | 639 |
| 251 | 20240523 | 150100 | 41141203200 | 142400 | 142400 | 142500 | 142400 | 512 |
| 252 | 20240523 | 150000 | 41068282200 | 142400 | 142400 | 142500 | 142400 | 828 |
| 253 | 20240523 | 145900 | 40950356900 | 142400 | 142400 | 142500 | 142400 | 1130 |
| 254 | 20240523 | 145800 | 40789404600 | 142400 | 142400 | 142500 | 142400 | 688 |
| 255 | 20240523 | 145700 | 40691426400 | 142400 | 142500 | 142600 | 142400 | 913 |
| 256 | 20240523 | 145600 | 40561366500 | 142500 | 142500 | 142600 | 142500 | 888 |
| 257 | 20240523 | 145500 | 40434816700 | 142500 | 142500 | 142700 | 142500 | 679 |
| 258 | 20240523 | 145400 | 40338045800 | 142500 | 142700 | 142700 | 142500 | 1305 |
| 259 | 20240523 | 145300 | 40151992100 | 142600 | 142600 | 142700 | 142600 | 886 |
| 260 | 20240523 | 145200 | 40025641800 | 142500 | 142500 | 142700 | 142500 | 1594 |
| 261 | 20240523 | 145100 | 39798409100 | 142600 | 142400 | 142700 | 142400 | 2811 |
| 262 | 20240523 | 145000 | 39397810400 | 142400 | 142300 | 142500 | 142300 | 667 |
| 263 | 20240523 | 144900 | 39302843600 | 142300 | 142300 | 142500 | 142300 | 1456 |
| 264 | 20240523 | 144800 | 39095579800 | 142300 | 142400 | 142500 | 142300 | 1211 |
| 265 | 20240523 | 144700 | 38923208300 | 142400 | 142400 | 142500 | 142400 | 1068 |
| 266 | 20240523 | 144600 | 38771122300 | 142400 | 142400 | 142500 | 142400 | 635 |
| 267 | 20240523 | 144500 | 38680696800 | 142400 | 142400 | 142500 | 142400 | 838 |
| 268 | 20240523 | 144400 | 38561360800 | 142400 | 142400 | 142500 | 142400 | 527 |
| 269 | 20240523 | 144300 | 38486314200 | 142400 | 142400 | 142500 | 142400 | 781 |
| 270 | 20240523 | 144200 | 38375088700 | 142400 | 142500 | 142600 | 142400 | 1322 |
| 271 | 20240523 | 144100 | 38186802200 | 142500 | 142400 | 142500 | 142400 | 1497 |
| 272 | 20240523 | 144000 | 37973551400 | 142400 | 142600 | 142600 | 142400 | 2229 |
| 273 | 20240523 | 143900 | 37655940000 | 142500 | 142500 | 142600 | 142500 | 773 |
| 274 | 20240523 | 143800 | 37545781800 | 142500 | 142500 | 142600 | 142500 | 922 |
| 275 | 20240523 | 143700 | 37414394300 | 142600 | 142500 | 142600 | 142500 | 619 |
| 276 | 20240523 | 143600 | 37326184800 | 142500 | 142500 | 142600 | 142500 | 571 |
| 277 | 20240523 | 143500 | 37244812900 | 142500 | 142500 | 142600 | 142500 | 762 |
| 278 | 20240523 | 143400 | 37136226800 | 142500 | 142500 | 142600 | 142500 | 514 |
| 279 | 20240523 | 143300 | 37062977800 | 142500 | 142500 | 142600 | 142500 | 649 |
| 280 | 20240523 | 143200 | 36970484000 | 142600 | 142600 | 142600 | 142500 | 867 |
| 281 | 20240523 | 143100 | 36846895700 | 142500 | 142500 | 142600 | 142500 | 680 |
| 282 | 20240523 | 143000 | 36749987300 | 142500 | 142500 | 142600 | 142500 | 668 |
| 283 | 20240523 | 142900 | 36654788400 | 142500 | 142600 | 142600 | 142500 | 900 |
| 284 | 20240523 | 142800 | 36526494700 | 142600 | 142600 | 142700 | 142600 | 762 |
| 285 | 20240523 | 142700 | 36417828900 | 142600 | 142600 | 142700 | 142500 | 531 |
| 286 | 20240523 | 142600 | 36342103500 | 142600 | 142600 | 142700 | 142600 | 454 |
| 287 | 20240523 | 142500 | 36277362600 | 142600 | 142500 | 142900 | 142500 | 2338 |
| 288 | 20240523 | 142400 | 35943801300 | 142500 | 142500 | 142600 | 142500 | 552 |
| 289 | 20240523 | 142300 | 35865134800 | 142500 | 142500 | 142600 | 142500 | 580 |
| 290 | 20240523 | 142200 | 35782479400 | 142500 | 142500 | 142600 | 142400 | 854 |
| 291 | 20240523 | 142100 | 35660781300 | 142500 | 142500 | 142600 | 142500 | 1042 |
| 292 | 20240523 | 142000 | 35512284900 | 142500 | 142400 | 142600 | 142400 | 1255 |
| 293 | 20240523 | 141900 | 35333437600 | 142400 | 142500 | 142600 | 142400 | 807 |
| 294 | 20240523 | 141800 | 35218469000 | 142500 | 142500 | 142600 | 142400 | 672 |
| 295 | 20240523 | 141700 | 35122710000 | 142500 | 142500 | 142600 | 142400 | 1162 |
| 296 | 20240523 | 141600 | 34957124200 | 142500 | 142500 | 142600 | 142500 | 473 |
| 297 | 20240523 | 141500 | 34889712300 | 142500 | 142500 | 142600 | 142400 | 1155 |
| 298 | 20240523 | 141400 | 34725120900 | 142500 | 142500 | 142600 | 142500 | 629 |
| 299 | 20240523 | 141300 | 34635487100 | 142500 | 142500 | 142600 | 142500 | 383 |
| 300 | 20240523 | 141200 | 34580905500 | 142500 | 142600 | 142700 | 142500 | 1544 |
| 301 | 20240523 | 141100 | 34360844100 | 142600 | 142500 | 142700 | 142500 | 1944 |
| 302 | 20240523 | 141000 | 34083708900 | 142500 | 142500 | 142600 | 142500 | 526 |
| 303 | 20240523 | 140900 | 34008748500 | 142500 | 142500 | 142600 | 142500 | 630 |
| 304 | 20240523 | 140800 | 33918972000 | 142500 | 142500 | 142600 | 142500 | 356 |
| 305 | 20240523 | 140700 | 33868235800 | 142500 | 142500 | 142600 | 142500 | 326 |
| 306 | 20240523 | 140600 | 33821779000 | 142500 | 142600 | 142700 | 142500 | 606 |
| 307 | 20240523 | 140500 | 33735368400 | 142600 | 142600 | 142700 | 142600 | 662 |
| 308 | 20240523 | 140400 | 33640960000 | 142600 | 142500 | 142700 | 142500 | 1634 |
| 309 | 20240523 | 140300 | 33407981700 | 142500 | 142500 | 142600 | 142500 | 1067 |
| 310 | 20240523 | 140200 | 33255931200 | 142500 | 142500 | 142600 | 142500 | 365 |
| 311 | 20240523 | 140100 | 33203910000 | 142500 | 142500 | 142600 | 142500 | 500 |
| 312 | 20240523 | 140000 | 33132658900 | 142500 | 142600 | 142600 | 142500 | 201 |
| 313 | 20240523 | 135900 | 33104012900 | 142500 | 142600 | 142700 | 142500 | 661 |
| 314 | 20240523 | 135800 | 33009784200 | 142600 | 142500 | 142700 | 142500 | 527 |
| 315 | 20240523 | 135700 | 32934647900 | 142500 | 142600 | 142700 | 142500 | 326 |
| 316 | 20240523 | 135600 | 32888160300 | 142600 | 142600 | 142800 | 142600 | 1082 |
| 317 | 20240523 | 135500 | 32733766400 | 142600 | 142500 | 142700 | 142400 | 3386 |
| 318 | 20240523 | 135400 | 32251013500 | 142500 | 142500 | 142600 | 142500 | 360 |
| 319 | 20240523 | 135300 | 32199713100 | 142600 | 142500 | 142600 | 142500 | 499 |
| 320 | 20240523 | 135200 | 32128601000 | 142500 | 142500 | 142600 | 142500 | 1013 |
| 321 | 20240523 | 135100 | 31984246300 | 142500 | 142500 | 142600 | 142500 | 583 |
| 322 | 20240523 | 135000 | 31901168300 | 142500 | 142500 | 142600 | 142500 | 363 |
| 323 | 20240523 | 134900 | 31849432800 | 142600 | 142500 | 142600 | 142500 | 711 |
| 324 | 20240523 | 134800 | 31748100500 | 142500 | 142500 | 142600 | 142500 | 820 |
| 325 | 20240523 | 134700 | 31631250000 | 142500 | 142600 | 142600 | 142500 | 687 |
| 326 | 20240523 | 134600 | 31533347200 | 142600 | 142400 | 142600 | 142400 | 623 |
| 327 | 20240523 | 134500 | 31444571700 | 142400 | 142500 | 142600 | 142400 | 393 |
| 328 | 20240523 | 134400 | 31388587400 | 142500 | 142500 | 142600 | 142400 | 703 |
| 329 | 20240523 | 134300 | 31288406700 | 142400 | 142400 | 142600 | 142400 | 223 |
| 330 | 20240523 | 134200 | 31256642000 | 142400 | 142600 | 142600 | 142400 | 950 |
| 331 | 20240523 | 134100 | 31121262700 | 142500 | 142500 | 142600 | 142500 | 474 |
| 332 | 20240523 | 134000 | 31053716900 | 142500 | 142500 | 142600 | 142500 | 449 |
| 333 | 20240523 | 133900 | 30989733800 | 142600 | 142500 | 142600 | 142400 | 2398 |
| 334 | 20240523 | 133800 | 30648028500 | 142400 | 142400 | 142500 | 142400 | 535 |
| 335 | 20240523 | 133700 | 30571812600 | 142400 | 142400 | 142500 | 142400 | 494 |
| 336 | 20240523 | 133600 | 30501464400 | 142400 | 142500 | 142600 | 142400 | 655 |
| 337 | 20240523 | 133500 | 30408141300 | 142500 | 142500 | 142600 | 142500 | 1546 |
| 338 | 20240523 | 133400 | 30187835300 | 142500 | 142600 | 142600 | 142500 | 531 |
| 339 | 20240523 | 133300 | 30112165100 | 142500 | 142500 | 142600 | 142500 | 566 |
| 340 | 20240523 | 133200 | 30031481400 | 142500 | 142500 | 142600 | 142500 | 518 |
| 341 | 20240523 | 133100 | 29957660700 | 142600 | 142500 | 142600 | 142500 | 638 |
| 342 | 20240523 | 133000 | 29866729800 | 142500 | 142600 | 142700 | 142500 | 2058 |
| 343 | 20240523 | 132900 | 29573267200 | 142600 | 142600 | 142700 | 142600 | 489 |
| 344 | 20240523 | 132800 | 29503534500 | 142600 | 142700 | 142700 | 142600 | 1315 |
| 345 | 20240523 | 132700 | 29316011900 | 142600 | 142700 | 142800 | 142600 | 1667 |
| 346 | 20240523 | 132600 | 29078145400 | 142700 | 142700 | 142800 | 142700 | 649 |
| 347 | 20240523 | 132500 | 28985484700 | 142700 | 142700 | 142800 | 142700 | 873 |
| 348 | 20240523 | 132400 | 28860904300 | 142700 | 142700 | 142800 | 142700 | 442 |
| 349 | 20240523 | 132300 | 28797825500 | 142700 | 142800 | 142800 | 142700 | 672 |
| 350 | 20240523 | 132200 | 28701877800 | 142700 | 142700 | 142800 | 142700 | 441 |
| 351 | 20240523 | 132100 | 28638939200 | 142700 | 142700 | 142800 | 142700 | 401 |
| 352 | 20240523 | 132000 | 28581712200 | 142700 | 142800 | 142900 | 142700 | 1788 |
| 353 | 20240523 | 131900 | 28326400800 | 142800 | 142800 | 142900 | 142800 | 281 |
| 354 | 20240523 | 131800 | 28286270000 | 142800 | 142800 | 142900 | 142800 | 426 |
| 355 | 20240523 | 131700 | 28225433700 | 142800 | 142900 | 142900 | 142800 | 416 |
| 356 | 20240523 | 131600 | 28166026000 | 142900 | 142900 | 142900 | 142800 | 884 |
| 357 | 20240523 | 131500 | 28039785900 | 142800 | 142800 | 142900 | 142800 | 448 |
| 358 | 20240523 | 131400 | 27975804200 | 142900 | 142800 | 142900 | 142800 | 1013 |
| 359 | 20240523 | 131300 | 27831071000 | 142800 | 142800 | 142900 | 142800 | 631 |
| 360 | 20240523 | 131200 | 27740911000 | 142900 | 142800 | 142900 | 142800 | 470 |
| 361 | 20240523 | 131100 | 27673779200 | 142800 | 142900 | 143000 | 142800 | 532 |
| 362 | 20240523 | 131000 | 27597767300 | 142900 | 143000 | 143000 | 142900 | 414 |
| 363 | 20240523 | 130900 | 27538599100 | 143000 | 142900 | 143000 | 142900 | 440 |
| 364 | 20240523 | 130800 | 27475719100 | 142900 | 143000 | 143000 | 142900 | 305 |
| 365 | 20240523 | 130700 | 27432129400 | 142900 | 142900 | 143000 | 142900 | 174 |
| 366 | 20240523 | 130600 | 27407258500 | 142900 | 143000 | 143000 | 142900 | 326 |
| 367 | 20240523 | 130500 | 27360666500 | 142900 | 143000 | 143100 | 142900 | 1016 |
| 368 | 20240523 | 130400 | 27215386300 | 143000 | 142900 | 143100 | 142900 | 1052 |
| 369 | 20240523 | 130300 | 27064953000 | 143000 | 142900 | 143000 | 142900 | 2556 |
| 370 | 20240523 | 130200 | 26699466200 | 142900 | 142900 | 143000 | 142800 | 646 |
| 371 | 20240523 | 130100 | 26607152300 | 142900 | 142900 | 143000 | 142900 | 509 |
| 372 | 20240523 | 130000 | 26534410300 | 142900 | 142900 | 143000 | 142900 | 199 |
| 373 | 20240523 | 125900 | 26505961400 | 142900 | 142900 | 143000 | 142900 | 312 |
| 374 | 20240523 | 125800 | 26461370000 | 142900 | 142800 | 143000 | 142800 | 907 |
| 375 | 20240523 | 125700 | 26331770800 | 142800 | 142900 | 142900 | 142800 | 178 |
| 376 | 20240523 | 125600 | 26306345900 | 142800 | 142800 | 142900 | 142800 | 215 |
| 377 | 20240523 | 125500 | 26275632900 | 142800 | 142700 | 142900 | 142700 | 1037 |
| 378 | 20240523 | 125400 | 26127552100 | 142700 | 142700 | 142800 | 142700 | 338 |
| 379 | 20240523 | 125300 | 26079297900 | 142700 | 142800 | 142800 | 142700 | 628 |
| 380 | 20240523 | 125200 | 25989634900 | 142800 | 142700 | 142800 | 142700 | 192 |
| 381 | 20240523 | 125100 | 25962232800 | 142700 | 142700 | 142800 | 142600 | 676 |
| 382 | 20240523 | 125000 | 25865778200 | 142700 | 142600 | 142700 | 142600 | 654 |
| 383 | 20240523 | 124900 | 25772465200 | 142600 | 142700 | 142700 | 142600 | 201 |
| 384 | 20240523 | 124800 | 25743795400 | 142700 | 142600 | 142700 | 142600 | 275 |
| 385 | 20240523 | 124700 | 25704572800 | 142700 | 142700 | 142800 | 142600 | 288 |
| 386 | 20240523 | 124600 | 25663485400 | 142700 | 142700 | 142800 | 142600 | 446 |
| 387 | 20240523 | 124500 | 25599844200 | 142600 | 142700 | 142700 | 142600 | 1879 |
| 388 | 20240523 | 124400 | 25331735700 | 142600 | 142600 | 142700 | 142600 | 205 |
| 389 | 20240523 | 124300 | 25302498900 | 142600 | 142600 | 142700 | 142600 | 306 |
| 390 | 20240523 | 124200 | 25258845200 | 142600 | 142700 | 142700 | 142600 | 235 |
| 391 | 20240523 | 124100 | 25225328300 | 142700 | 142600 | 142700 | 142600 | 1224 |
| 392 | 20240523 | 124000 | 25050696100 | 142600 | 142800 | 142800 | 142600 | 1386 |
| 393 | 20240523 | 123900 | 24852918200 | 142800 | 142700 | 142800 | 142700 | 133 |
| 394 | 20240523 | 123800 | 24833936700 | 142800 | 142700 | 142800 | 142700 | 328 |
| 395 | 20240523 | 123700 | 24787126300 | 142700 | 142700 | 142800 | 142700 | 185 |
| 396 | 20240523 | 123600 | 24760723800 | 142700 | 142700 | 142800 | 142700 | 534 |
| 397 | 20240523 | 123500 | 24684514500 | 142700 | 143000 | 143000 | 142700 | 6697 |
| 398 | 20240523 | 123400 | 23727974100 | 142900 | 142900 | 143000 | 142900 | 141 |
| 399 | 20240523 | 123300 | 23707821000 | 143000 | 142900 | 143000 | 142900 | 192 |
| 400 | 20240523 | 123200 | 23680379900 | 142900 | 142900 | 143000 | 142900 | 424 |
| 401 | 20240523 | 123100 | 23619784400 | 143000 | 142900 | 143000 | 142900 | 365 |
| 402 | 20240523 | 123000 | 23567616600 | 142900 | 142900 | 143000 | 142900 | 150 |
| 403 | 20240523 | 122900 | 23546174600 | 143000 | 143000 | 143000 | 142900 | 302 |
| 404 | 20240523 | 122800 | 23503007300 | 142900 | 143000 | 143000 | 142900 | 342 |
| 405 | 20240523 | 122700 | 23454124400 | 142900 | 142900 | 143000 | 142900 | 242 |
| 406 | 20240523 | 122600 | 23419536600 | 142900 | 143000 | 143000 | 142900 | 294 |
| 407 | 20240523 | 122500 | 23377515300 | 143000 | 142900 | 143000 | 142900 | 311 |
| 408 | 20240523 | 122400 | 23333064300 | 142900 | 142900 | 143000 | 142900 | 262 |
| 409 | 20240523 | 122300 | 23295617300 | 143000 | 142900 | 143000 | 142900 | 274 |
| 410 | 20240523 | 122200 | 23256451200 | 143000 | 142900 | 143000 | 142900 | 172 |
| 411 | 20240523 | 122100 | 23231863700 | 142900 | 142900 | 143000 | 142900 | 357 |
| 412 | 20240523 | 122000 | 23180846300 | 142900 | 142900 | 143000 | 142900 | 387 |
| 413 | 20240523 | 121900 | 23125518800 | 142900 | 143000 | 143000 | 142900 | 869 |
| 414 | 20240523 | 121800 | 23001263200 | 143000 | 143000 | 143100 | 142900 | 269 |
| 415 | 20240523 | 121700 | 22962797400 | 142900 | 143000 | 143000 | 142900 | 983 |
| 416 | 20240523 | 121600 | 22822244700 | 142900 | 143000 | 143000 | 142900 | 294 |
| 417 | 20240523 | 121500 | 22780220500 | 143000 | 143100 | 143100 | 142900 | 164 |
| 418 | 20240523 | 121400 | 22756772200 | 143100 | 142900 | 143100 | 142900 | 629 |
| 419 | 20240523 | 121300 | 22666842000 | 142900 | 143000 | 143000 | 142900 | 1144 |
| 420 | 20240523 | 121200 | 22503263600 | 143000 | 142900 | 143000 | 142900 | 190 |
| 421 | 20240523 | 121100 | 22476110800 | 142900 | 142900 | 143000 | 142900 | 352 |
| 422 | 20240523 | 121000 | 22425802600 | 142900 | 143000 | 143000 | 142900 | 172 |
| 423 | 20240523 | 120900 | 22401222500 | 142900 | 142800 | 142900 | 142800 | 501 |
| 424 | 20240523 | 120800 | 22329640400 | 142800 | 142800 | 142900 | 142800 | 450 |
| 425 | 20240523 | 120700 | 22265361800 | 142800 | 142900 | 142900 | 142800 | 96 |
| 426 | 20240523 | 120600 | 22251651200 | 142800 | 142900 | 142900 | 142800 | 663 |
| 427 | 20240523 | 120500 | 22156920900 | 142900 | 142800 | 142900 | 142800 | 367 |
| 428 | 20240523 | 120400 | 22104504500 | 142800 | 142900 | 143000 | 142800 | 482 |
| 429 | 20240523 | 120300 | 22035632600 | 142900 | 143000 | 143000 | 142900 | 290 |
| 430 | 20240523 | 120200 | 21994189000 | 143000 | 142900 | 143000 | 142900 | 163 |
| 431 | 20240523 | 120100 | 21970892100 | 142900 | 142900 | 143000 | 142900 | 459 |
| 432 | 20240523 | 120000 | 21905291600 | 142900 | 142800 | 143000 | 142800 | 2034 |
| 433 | 20240523 | 115900 | 21614703700 | 142800 | 142800 | 142900 | 142800 | 431 |
| 434 | 20240523 | 115800 | 21553145800 | 142800 | 142800 | 142900 | 142800 | 774 |
| 435 | 20240523 | 115700 | 21442557100 | 142800 | 142800 | 142900 | 142800 | 176 |
| 436 | 20240523 | 115600 | 21417421300 | 142800 | 142800 | 142900 | 142800 | 294 |
| 437 | 20240523 | 115500 | 21375431800 | 142800 | 143000 | 143100 | 142800 | 7350 |
| 438 | 20240523 | 115400 | 20324693000 | 143000 | 143000 | 143100 | 143000 | 612 |
| 439 | 20240523 | 115300 | 20237157900 | 143100 | 143000 | 143100 | 143000 | 325 |
| 440 | 20240523 | 115200 | 20190678400 | 143000 | 143000 | 143100 | 143000 | 146 |
| 441 | 20240523 | 115100 | 20169798200 | 143100 | 143100 | 143200 | 143000 | 5068 |
| 442 | 20240523 | 115000 | 19444690300 | 143100 | 143100 | 143200 | 143100 | 796 |
| 443 | 20240523 | 114900 | 19330778400 | 143100 | 143100 | 143200 | 143100 | 385 |
| 444 | 20240523 | 114800 | 19275681900 | 143200 | 143100 | 143200 | 143100 | 397 |
| 445 | 20240523 | 114700 | 19218851300 | 143100 | 143200 | 143200 | 143100 | 395 |
| 446 | 20240523 | 114600 | 19162298600 | 143200 | 143100 | 143200 | 143100 | 1012 |
| 447 | 20240523 | 114500 | 19017397800 | 143200 | 143100 | 143200 | 143100 | 273 |
| 448 | 20240523 | 114400 | 18978315200 | 143100 | 143100 | 143200 | 143100 | 311 |
| 449 | 20240523 | 114300 | 18933809600 | 143100 | 143100 | 143200 | 143000 | 877 |
| 450 | 20240523 | 114200 | 18808308500 | 143100 | 143100 | 143200 | 143100 | 348 |
| 451 | 20240523 | 114100 | 18758506700 | 143100 | 143200 | 143300 | 143000 | 3625 |
| 452 | 20240523 | 114000 | 18239719000 | 143200 | 143200 | 143300 | 143200 | 348 |
| 453 | 20240523 | 113900 | 18189881100 | 143300 | 143300 | 143300 | 143200 | 325 |
| 454 | 20240523 | 113800 | 18143325400 | 143200 | 143300 | 143300 | 143200 | 306 |
| 455 | 20240523 | 113700 | 18099504200 | 143200 | 143200 | 143300 | 143200 | 413 |
| 456 | 20240523 | 113600 | 18040343000 | 143300 | 143200 | 143300 | 143200 | 252 |
| 457 | 20240523 | 113500 | 18004243700 | 143200 | 143200 | 143300 | 143200 | 163 |
| 458 | 20240523 | 113400 | 17980900700 | 143200 | 143300 | 143300 | 143200 | 470 |
| 459 | 20240523 | 113300 | 17913586600 | 143300 | 143200 | 143300 | 143200 | 155 |
| 460 | 20240523 | 113200 | 17891385600 | 143300 | 143400 | 143400 | 143200 | 1039 |
| 461 | 20240523 | 113100 | 17742499300 | 143400 | 143400 | 143500 | 143300 | 433 |
| 462 | 20240523 | 113000 | 17680429100 | 143400 | 143400 | 143500 | 143400 | 261 |
| 463 | 20240523 | 112900 | 17643001600 | 143500 | 143400 | 143500 | 143400 | 598 |
| 464 | 20240523 | 112800 | 17557214700 | 143400 | 143500 | 143500 | 143400 | 250 |
| 465 | 20240523 | 112700 | 17521363000 | 143400 | 143500 | 143600 | 143400 | 437 |
| 466 | 20240523 | 112600 | 17458652000 | 143500 | 143500 | 143600 | 143500 | 208 |
| 467 | 20240523 | 112500 | 17428801400 | 143600 | 143400 | 143600 | 143400 | 240 |
| 468 | 20240523 | 112400 | 17394363000 | 143400 | 143500 | 143500 | 143400 | 341 |
| 469 | 20240523 | 112300 | 17345443800 | 143400 | 143400 | 143500 | 143400 | 223 |
| 470 | 20240523 | 112200 | 17313465200 | 143400 | 143400 | 143500 | 143400 | 77 |
| 471 | 20240523 | 112100 | 17302423000 | 143400 | 143600 | 143600 | 143400 | 381 |
| 472 | 20240523 | 112000 | 17247764500 | 143600 | 143600 | 143700 | 143600 | 191 |
| 473 | 20240523 | 111900 | 17220336200 | 143700 | 143600 | 143700 | 143600 | 147 |
| 474 | 20240523 | 111800 | 17199225600 | 143700 | 143500 | 143700 | 143500 | 344 |
| 475 | 20240523 | 111700 | 17149830700 | 143500 | 143600 | 143700 | 143500 | 331 |
| 476 | 20240523 | 111600 | 17102294700 | 143600 | 143500 | 143700 | 143500 | 157 |
| 477 | 20240523 | 111500 | 17079755900 | 143600 | 143500 | 143700 | 143500 | 453 |
| 478 | 20240523 | 111400 | 17014708500 | 143500 | 143600 | 143700 | 143500 | 555 |
| 479 | 20240523 | 111300 | 16935016500 | 143700 | 143700 | 143700 | 143600 | 141 |
| 480 | 20240523 | 111200 | 16914763200 | 143600 | 143600 | 143800 | 143600 | 331 |
| 481 | 20240523 | 111100 | 16867204400 | 143600 | 143700 | 143800 | 143600 | 334 |
| 482 | 20240523 | 111000 | 16819219600 | 143700 | 143800 | 143800 | 143700 | 344 |
| 483 | 20240523 | 110900 | 16769778300 | 143700 | 143700 | 143800 | 143600 | 431 |
| 484 | 20240523 | 110800 | 16707842900 | 143600 | 143500 | 143600 | 143500 | 789 |
| 485 | 20240523 | 110700 | 16594562400 | 143500 | 143400 | 143600 | 143400 | 131 |
| 486 | 20240523 | 110600 | 16575763600 | 143400 | 143500 | 143600 | 143400 | 450 |
| 487 | 20240523 | 110500 | 16511190300 | 143400 | 143400 | 143500 | 143300 | 144 |
| 488 | 20240523 | 110400 | 16490541300 | 143400 | 143400 | 143500 | 143400 | 430 |
| 489 | 20240523 | 110300 | 16428874500 | 143400 | 143400 | 143500 | 143400 | 68 |
| 490 | 20240523 | 110200 | 16419122700 | 143500 | 143400 | 143500 | 143400 | 432 |
| 491 | 20240523 | 110100 | 16357162600 | 143400 | 143100 | 143500 | 143100 | 1830 |
| 492 | 20240523 | 110000 | 16095022900 | 143100 | 143100 | 143200 | 143100 | 299 |
| 493 | 20240523 | 105900 | 16052223200 | 143100 | 143200 | 143200 | 143100 | 247 |
| 494 | 20240523 | 105800 | 16016873200 | 143100 | 143200 | 143200 | 143100 | 255 |
| 495 | 20240523 | 105700 | 15980376000 | 143100 | 143100 | 143200 | 143100 | 267 |
| 496 | 20240523 | 105600 | 15942167300 | 143200 | 143100 | 143200 | 143100 | 128 |
| 497 | 20240523 | 105500 | 15923846600 | 143100 | 143200 | 143300 | 143100 | 759 |
| 498 | 20240523 | 105400 | 15815206500 | 143200 | 143200 | 143300 | 143200 | 163 |
| 499 | 20240523 | 105300 | 15791864500 | 143200 | 143200 | 143300 | 143200 | 296 |
| 500 | 20240523 | 105200 | 15749476400 | 143300 | 143200 | 143300 | 143200 | 213 |
| 501 | 20240523 | 105100 | 15718965300 | 143200 | 143200 | 143300 | 143200 | 222 |
| 502 | 20240523 | 105000 | 15687174400 | 143200 | 143200 | 143300 | 143200 | 262 |
| 503 | 20240523 | 104900 | 15649644700 | 143200 | 143100 | 143300 | 143100 | 562 |
| 504 | 20240523 | 104800 | 15569168400 | 143200 | 143200 | 143200 | 143100 | 714 |
| 505 | 20240523 | 104700 | 15466935100 | 143100 | 143200 | 143200 | 143100 | 269 |
| 506 | 20240523 | 104600 | 15428437500 | 143200 | 143200 | 143200 | 143100 | 442 |
| 507 | 20240523 | 104500 | 15365145700 | 143200 | 143300 | 143400 | 143200 | 949 |
| 508 | 20240523 | 104400 | 15229164800 | 143300 | 143400 | 143400 | 143300 | 293 |
| 509 | 20240523 | 104300 | 15187169800 | 143400 | 143400 | 143500 | 143400 | 456 |
| 510 | 20240523 | 104200 | 15121776500 | 143400 | 143500 | 143600 | 143400 | 606 |
| 511 | 20240523 | 104100 | 15034827900 | 143500 | 143500 | 143600 | 143400 | 582 |
| 512 | 20240523 | 104000 | 14951321800 | 143500 | 143400 | 143500 | 143400 | 310 |
| 513 | 20240523 | 103900 | 14906849700 | 143500 | 143400 | 143500 | 143400 | 208 |
| 514 | 20240523 | 103800 | 14877009000 | 143500 | 143500 | 143500 | 143400 | 269 |
| 515 | 20240523 | 103700 | 14838428900 | 143400 | 143400 | 143500 | 143400 | 305 |
| 516 | 20240523 | 103600 | 14794671400 | 143400 | 143200 | 143600 | 143200 | 763 |
| 517 | 20240523 | 103500 | 14685231200 | 143200 | 143200 | 143300 | 143200 | 139 |
| 518 | 20240523 | 103400 | 14665320900 | 143200 | 143200 | 143400 | 143200 | 965 |
| 519 | 20240523 | 103300 | 14527054700 | 143200 | 143200 | 143300 | 143200 | 175 |
| 520 | 20240523 | 103200 | 14501990400 | 143200 | 143100 | 143300 | 143100 | 684 |
| 521 | 20240523 | 103100 | 14404039600 | 143100 | 143200 | 143200 | 143100 | 393 |
| 522 | 20240523 | 103000 | 14347778100 | 143200 | 143100 | 143300 | 143100 | 1001 |
| 523 | 20240523 | 102900 | 14204428300 | 143100 | 143100 | 143200 | 143100 | 323 |
| 524 | 20240523 | 102800 | 14158199000 | 143100 | 143200 | 143200 | 143100 | 650 |
| 525 | 20240523 | 102700 | 14065144100 | 143200 | 143200 | 143300 | 143200 | 376 |
| 526 | 20240523 | 102600 | 14011297300 | 143200 | 143300 | 143400 | 143100 | 1320 |
| 527 | 20240523 | 102500 | 13822250600 | 143300 | 143200 | 143400 | 143200 | 829 |
| 528 | 20240523 | 102400 | 13703459600 | 143200 | 143300 | 143400 | 143200 | 741 |
| 529 | 20240523 | 102300 | 13597307300 | 143400 | 143300 | 143400 | 143300 | 521 |
| 530 | 20240523 | 102200 | 13522647300 | 143300 | 143300 | 143400 | 143300 | 691 |
| 531 | 20240523 | 102100 | 13423621900 | 143300 | 143500 | 143500 | 143300 | 3899 |
| 532 | 20240523 | 102000 | 12864311000 | 143500 | 143600 | 143700 | 143500 | 1365 |
| 533 | 20240523 | 101900 | 12668315200 | 143600 | 143600 | 143700 | 143600 | 546 |
| 534 | 20240523 | 101800 | 12589908100 | 143600 | 143700 | 143800 | 143600 | 1470 |
| 535 | 20240523 | 101700 | 12378696700 | 143700 | 143700 | 143800 | 143700 | 950 |
| 536 | 20240523 | 101600 | 12242180800 | 143700 | 143700 | 143800 | 143700 | 267 |
| 537 | 20240523 | 101500 | 12203804200 | 143700 | 143700 | 143800 | 143700 | 706 |
| 538 | 20240523 | 101400 | 12102343700 | 143800 | 143900 | 144000 | 143700 | 2018 |
| 539 | 20240523 | 101300 | 11812076100 | 143900 | 143900 | 144000 | 143900 | 207 |
| 540 | 20240523 | 101200 | 11782286700 | 143900 | 143900 | 144000 | 143900 | 188 |
| 541 | 20240523 | 101100 | 11755223400 | 143900 | 143900 | 144000 | 143900 | 384 |
| 542 | 20240523 | 101000 | 11699964000 | 143900 | 144000 | 144000 | 143900 | 163 |
| 543 | 20240523 | 100900 | 11676507600 | 143900 | 143800 | 144000 | 143800 | 470 |
| 544 | 20240523 | 100800 | 11608874100 | 143800 | 143800 | 143900 | 143800 | 617 |
| 545 | 20240523 | 100700 | 11520148300 | 143800 | 143800 | 143900 | 143800 | 175 |
| 546 | 20240523 | 100600 | 11494982500 | 143800 | 143900 | 143900 | 143800 | 203 |
| 547 | 20240523 | 100500 | 11465783700 | 143800 | 143900 | 143900 | 143800 | 1185 |
| 548 | 20240523 | 100400 | 11295377300 | 143900 | 143800 | 144000 | 143800 | 499 |
| 549 | 20240523 | 100300 | 11223572900 | 143900 | 143900 | 144000 | 143800 | 258 |
| 550 | 20240523 | 100200 | 11186458900 | 144000 | 143800 | 144000 | 143800 | 339 |
| 551 | 20240523 | 100100 | 11137691700 | 143800 | 143800 | 144000 | 143800 | 1367 |
| 552 | 20240523 | 100000 | 10940993800 | 143800 | 143900 | 144000 | 143800 | 427 |
| 553 | 20240523 | 095900 | 10879568500 | 143800 | 143800 | 143900 | 143800 | 846 |
| 554 | 20240523 | 095800 | 10757898000 | 143800 | 143800 | 143900 | 143700 | 753 |
| 555 | 20240523 | 095700 | 10649624100 | 143700 | 144000 | 144100 | 143700 | 6694 |
| 556 | 20240523 | 095600 | 9685896500 | 144000 | 144100 | 144100 | 144000 | 5371 |
| 557 | 20240523 | 095500 | 8912221700 | 144100 | 144100 | 144200 | 144100 | 489 |
| 558 | 20240523 | 095400 | 8841756100 | 144100 | 144100 | 144200 | 144100 | 539 |
| 559 | 20240523 | 095300 | 8764068900 | 144100 | 144200 | 144200 | 144100 | 273 |
| 560 | 20240523 | 095200 | 8724717500 | 144100 | 144100 | 144200 | 144100 | 148 |
| 561 | 20240523 | 095100 | 8703386500 | 144100 | 144100 | 144200 | 144100 | 284 |
| 562 | 20240523 | 095000 | 8662453200 | 144100 | 144200 | 144300 | 144100 | 1000 |
| 563 | 20240523 | 094900 | 8518275200 | 144200 | 144300 | 144400 | 144200 | 1134 |
| 564 | 20240523 | 094800 | 8354666000 | 144300 | 144300 | 144400 | 144300 | 263 |
| 565 | 20240523 | 094700 | 8316708400 | 144400 | 144100 | 144400 | 144100 | 1589 |
| 566 | 20240523 | 094600 | 8087480400 | 144200 | 144000 | 144200 | 144000 | 5247 |
| 567 | 20240523 | 094500 | 7331449300 | 144000 | 144000 | 144100 | 144000 | 383 |
| 568 | 20240523 | 094400 | 7276294000 | 144000 | 144000 | 144100 | 144000 | 330 |
| 569 | 20240523 | 094300 | 7228761000 | 144100 | 144100 | 144100 | 144000 | 1818 |
| 570 | 20240523 | 094200 | 6966823900 | 144100 | 144300 | 144400 | 144100 | 1590 |
| 571 | 20240523 | 094100 | 6737506100 | 144300 | 144600 | 144600 | 144300 | 1116 |
| 572 | 20240523 | 094000 | 6576309300 | 144600 | 144800 | 144800 | 144600 | 406 |
| 573 | 20240523 | 093900 | 6517565600 | 144700 | 144900 | 145000 | 144700 | 637 |
| 574 | 20240523 | 093800 | 6425309900 | 144900 | 145100 | 145100 | 144900 | 452 |
| 575 | 20240523 | 093700 | 6359771900 | 145100 | 145300 | 145300 | 145100 | 759 |
| 576 | 20240523 | 093600 | 6249585300 | 145200 | 145300 | 145300 | 145100 | 857 |
| 577 | 20240523 | 093500 | 6125116200 | 145300 | 145100 | 145300 | 145100 | 652 |
| 578 | 20240523 | 093400 | 6030444700 | 145100 | 144900 | 145200 | 144800 | 1542 |
| 579 | 20240523 | 093300 | 5806873900 | 144900 | 144400 | 144900 | 144400 | 1886 |
| 580 | 20240523 | 093200 | 5533803900 | 144400 | 144500 | 144500 | 144400 | 50 |
| 581 | 20240523 | 093100 | 5526580400 | 144400 | 144400 | 144500 | 144300 | 869 |
| 582 | 20240523 | 093000 | 5401085700 | 144500 | 144900 | 144900 | 144400 | 1682 |
| 583 | 20240523 | 092900 | 5157799100 | 144900 | 144800 | 144900 | 144800 | 136 |
| 584 | 20240523 | 092800 | 5138096500 | 144800 | 144800 | 144900 | 144800 | 260 |
| 585 | 20240523 | 092700 | 5100448400 | 144800 | 144900 | 144900 | 144800 | 256 |
| 586 | 20240523 | 092600 | 5063373700 | 144800 | 144900 | 144900 | 144800 | 208 |
| 587 | 20240523 | 092500 | 5033235600 | 144900 | 144800 | 145000 | 144800 | 605 |
| 588 | 20240523 | 092400 | 4945566000 | 144900 | 144900 | 144900 | 144700 | 310 |
| 589 | 20240523 | 092300 | 4900669700 | 144800 | 144600 | 144900 | 144600 | 941 |
| 590 | 20240523 | 092200 | 4764500500 | 144700 | 144600 | 144700 | 144600 | 304 |
| 591 | 20240523 | 092100 | 4720541800 | 144600 | 144700 | 144700 | 144500 | 550 |
| 592 | 20240523 | 092000 | 4641023800 | 144700 | 144900 | 144900 | 144500 | 979 |
| 593 | 20240523 | 091900 | 4499318200 | 144900 | 144800 | 144900 | 144700 | 817 |
| 594 | 20240523 | 091800 | 4381027400 | 144700 | 144100 | 144700 | 144100 | 1656 |
| 595 | 20240523 | 091700 | 4142033400 | 144100 | 144200 | 144200 | 144100 | 693 |
| 596 | 20240523 | 091600 | 4042169100 | 144200 | 144200 | 144200 | 144000 | 2253 |
| 597 | 20240523 | 091500 | 3717551100 | 144100 | 144600 | 144700 | 144100 | 3497 |
| 598 | 20240523 | 091400 | 3212572500 | 144600 | 144600 | 144800 | 144600 | 1585 |
| 599 | 20240523 | 091300 | 2983342600 | 144700 | 144700 | 144700 | 144600 | 1096 |
| 600 | 20240523 | 091200 | 2824771300 | 144800 | 144700 | 144800 | 144700 | 756 |
| 601 | 20240523 | 091100 | 2715353000 | 144800 | 144800 | 144900 | 144700 | 1190 |
| 602 | 20240523 | 091000 | 2543083000 | 144900 | 144900 | 145000 | 144800 | 1019 |
| 603 | 20240523 | 090900 | 2395427900 | 145000 | 145000 | 145100 | 144900 | 776 |
| 604 | 20240523 | 090800 | 2282913800 | 145000 | 145000 | 145100 | 144900 | 581 |
| 605 | 20240523 | 090700 | 2198673800 | 145000 | 145000 | 145100 | 144900 | 1241 |
| 606 | 20240523 | 090600 | 2018718500 | 145000 | 145100 | 145200 | 145000 | 951 |
| 607 | 20240523 | 090500 | 1880793300 | 145100 | 145100 | 145200 | 145000 | 427 |
| 608 | 20240523 | 090400 | 1818845600 | 145100 | 145100 | 145200 | 145000 | 787 |
| 609 | 20240523 | 090300 | 1704651200 | 145200 | 145300 | 145300 | 145100 | 542 |
| 610 | 20240523 | 090200 | 1625973900 | 145000 | 145000 | 145500 | 145000 | 2578 |
| 611 | 20240523 | 090100 | 1251771200 | 144900 | 145000 | 145200 | 144700 | 1749 |
| 612 | 20240523 | 090000 | 998271400 | 144900 | 145600 | 145700 | 144500 | 6868 |