34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 192700 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 12187 |
| 3 | 20240523 | 192600 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 4 | 20240523 | 192500 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 5 | 20240523 | 192400 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 6 | 20240523 | 192300 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 7 | 20240523 | 192200 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 8 | 20240523 | 192100 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 9 | 20240523 | 192000 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 10 | 20240523 | 191900 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 11 | 20240523 | 191800 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 12 | 20240523 | 191700 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 13 | 20240523 | 191600 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 14 | 20240523 | 191500 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 15 | 20240523 | 191400 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 16 | 20240523 | 191300 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 17 | 20240523 | 191200 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 18 | 20240523 | 191100 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 19 | 20240523 | 191000 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 20 | 20240523 | 190900 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 21 | 20240523 | 190800 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 22 | 20240523 | 190700 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 23 | 20240523 | 190600 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 24 | 20240523 | 190500 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 25 | 20240523 | 190400 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 26 | 20240523 | 190300 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 27 | 20240523 | 190200 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 28 | 20240523 | 190100 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 29 | 20240523 | 190000 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 30 | 20240523 | 185900 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 31 | 20240523 | 185800 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 32 | 20240523 | 185700 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 12187 |
| 33 | 20240523 | 185600 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 34 | 20240523 | 185500 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 35 | 20240523 | 185400 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 36 | 20240523 | 185300 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 37 | 20240523 | 185200 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 38 | 20240523 | 185100 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 39 | 20240523 | 185000 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 40 | 20240523 | 184900 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 41 | 20240523 | 184800 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 42 | 20240523 | 184700 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 43 | 20240523 | 184600 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 44 | 20240523 | 184500 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 45 | 20240523 | 184400 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 46 | 20240523 | 184300 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 47 | 20240523 | 184200 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 48 | 20240523 | 184100 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 49 | 20240523 | 184000 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 50 | 20240523 | 183900 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 51 | 20240523 | 183800 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 52 | 20240523 | 183700 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 53 | 20240523 | 183600 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 54 | 20240523 | 183500 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 55 | 20240523 | 183400 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 56 | 20240523 | 183300 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 57 | 20240523 | 183200 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 58 | 20240523 | 183100 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 59 | 20240523 | 183000 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 60 | 20240523 | 182900 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 61 | 20240523 | 182800 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 62 | 20240523 | 182700 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 12187 |
| 63 | 20240523 | 182600 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 64 | 20240523 | 182500 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 65 | 20240523 | 182400 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 66 | 20240523 | 182300 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 67 | 20240523 | 182200 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 68 | 20240523 | 182100 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 69 | 20240523 | 182000 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 70 | 20240523 | 181900 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 71 | 20240523 | 181800 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 72 | 20240523 | 181700 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 73 | 20240523 | 181600 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 74 | 20240523 | 181500 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 75 | 20240523 | 181400 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 76 | 20240523 | 181300 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 77 | 20240523 | 181200 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 78 | 20240523 | 181100 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 79 | 20240523 | 181000 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 80 | 20240523 | 180900 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 81 | 20240523 | 180800 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 82 | 20240523 | 180700 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 83 | 20240523 | 180600 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 84 | 20240523 | 180500 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 85 | 20240523 | 180400 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 86 | 20240523 | 180300 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 87 | 20240523 | 180200 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 88 | 20240523 | 180100 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 89 | 20240523 | 180000 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 90 | 20240523 | 175900 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 91 | 20240523 | 175800 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 92 | 20240523 | 175700 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 12187 |
| 93 | 20240523 | 175600 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 94 | 20240523 | 175500 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 95 | 20240523 | 175400 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 96 | 20240523 | 175300 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 97 | 20240523 | 175200 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 98 | 20240523 | 175100 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 99 | 20240523 | 175000 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 100 | 20240523 | 174900 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 101 | 20240523 | 174800 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 102 | 20240523 | 174700 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 103 | 20240523 | 174600 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 104 | 20240523 | 174500 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 105 | 20240523 | 174400 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 106 | 20240523 | 174300 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 107 | 20240523 | 174200 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 108 | 20240523 | 174100 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 109 | 20240523 | 174000 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 110 | 20240523 | 173900 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 111 | 20240523 | 173800 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 112 | 20240523 | 173700 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 113 | 20240523 | 173600 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 114 | 20240523 | 173500 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 115 | 20240523 | 173400 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 116 | 20240523 | 173300 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 117 | 20240523 | 173200 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 118 | 20240523 | 173100 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 119 | 20240523 | 173000 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 120 | 20240523 | 172900 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 121 | 20240523 | 172800 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 122 | 20240523 | 172700 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 12187 |
| 123 | 20240523 | 172600 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 124 | 20240523 | 172500 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 125 | 20240523 | 172400 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 126 | 20240523 | 172300 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 127 | 20240523 | 172200 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 128 | 20240523 | 172100 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 129 | 20240523 | 172000 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 130 | 20240523 | 171900 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 131 | 20240523 | 171800 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 132 | 20240523 | 171700 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 133 | 20240523 | 171600 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 134 | 20240523 | 171500 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 135 | 20240523 | 171400 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 136 | 20240523 | 171300 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 137 | 20240523 | 171200 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 138 | 20240523 | 171100 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 139 | 20240523 | 171000 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 140 | 20240523 | 170900 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 141 | 20240523 | 170800 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 142 | 20240523 | 170700 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 143 | 20240523 | 170600 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 144 | 20240523 | 170500 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 145 | 20240523 | 170400 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 146 | 20240523 | 170300 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 147 | 20240523 | 170200 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 148 | 20240523 | 170100 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 149 | 20240523 | 170000 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 150 | 20240523 | 165900 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 151 | 20240523 | 165800 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 152 | 20240523 | 165700 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 12187 |
| 153 | 20240523 | 165600 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 154 | 20240523 | 165500 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 155 | 20240523 | 165400 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 156 | 20240523 | 165300 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 157 | 20240523 | 165200 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 158 | 20240523 | 165100 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 159 | 20240523 | 165000 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 160 | 20240523 | 164900 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 161 | 20240523 | 164800 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 162 | 20240523 | 164700 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 163 | 20240523 | 164600 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 164 | 20240523 | 164500 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 165 | 20240523 | 164400 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 166 | 20240523 | 164300 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 167 | 20240523 | 164200 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 168 | 20240523 | 164100 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 169 | 20240523 | 164000 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 170 | 20240523 | 163900 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 171 | 20240523 | 163800 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 172 | 20240523 | 163700 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 173 | 20240523 | 163600 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 174 | 20240523 | 163500 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 175 | 20240523 | 163400 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 176 | 20240523 | 163300 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 177 | 20240523 | 163200 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 178 | 20240523 | 163100 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 179 | 20240523 | 163000 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 180 | 20240523 | 162900 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 181 | 20240523 | 162800 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 182 | 20240523 | 162700 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 12187 |
| 183 | 20240523 | 162600 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 184 | 20240523 | 162500 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 185 | 20240523 | 162400 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 186 | 20240523 | 162300 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 187 | 20240523 | 162200 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 188 | 20240523 | 162100 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 189 | 20240523 | 162000 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 190 | 20240523 | 161900 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 191 | 20240523 | 161800 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 192 | 20240523 | 161700 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 193 | 20240523 | 161600 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 194 | 20240523 | 161500 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 195 | 20240523 | 161400 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 196 | 20240523 | 161300 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 197 | 20240523 | 161200 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 198 | 20240523 | 161100 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 199 | 20240523 | 161000 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 200 | 20240523 | 160900 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 201 | 20240523 | 160800 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 202 | 20240523 | 160700 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 203 | 20240523 | 160600 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 204 | 20240523 | 160500 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 205 | 20240523 | 160400 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 206 | 20240523 | 160300 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 207 | 20240523 | 160200 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 208 | 20240523 | 160100 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 209 | 20240523 | 160000 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 210 | 20240523 | 155900 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 211 | 20240523 | 155800 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 212 | 20240523 | 155700 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 12187 |
| 213 | 20240523 | 155600 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 214 | 20240523 | 155500 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 215 | 20240523 | 155400 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 216 | 20240523 | 155300 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 217 | 20240523 | 155200 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 218 | 20240523 | 155100 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 219 | 20240523 | 155000 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 220 | 20240523 | 154900 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 221 | 20240523 | 154800 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 222 | 20240523 | 154700 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 223 | 20240523 | 154600 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 224 | 20240523 | 154500 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 225 | 20240523 | 154400 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 226 | 20240523 | 154300 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 227 | 20240523 | 154200 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 228 | 20240523 | 154100 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 229 | 20240523 | 154000 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 230 | 20240523 | 153900 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 231 | 20240523 | 153800 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 232 | 20240523 | 153700 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 233 | 20240523 | 153600 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 234 | 20240523 | 153500 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 235 | 20240523 | 153400 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 236 | 20240523 | 153300 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 237 | 20240523 | 153200 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 238 | 20240523 | 153100 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 239 | 20240523 | 153000 | 16897866000 | 45300 | 45300 | 45300 | 45300 | 12187 |
| 240 | 20240523 | 152900 | 16345794900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 241 | 20240523 | 152800 | 16345794900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 242 | 20240523 | 152700 | 16345794900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 243 | 20240523 | 152600 | 16345794900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 244 | 20240523 | 152500 | 16345794900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 245 | 20240523 | 152400 | 16345794900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 246 | 20240523 | 152300 | 16345794900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 247 | 20240523 | 152200 | 16345794900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 248 | 20240523 | 152100 | 16345794900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 249 | 20240523 | 152000 | 16345794900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 250 | 20240523 | 151900 | 16345794900 | 45300 | 45300 | 45350 | 45250 | 1255 |
| 251 | 20240523 | 151800 | 16288933650 | 45300 | 45300 | 45300 | 45250 | 130 |
| 252 | 20240523 | 151700 | 16283048600 | 45300 | 45250 | 45300 | 45200 | 1501 |
| 253 | 20240523 | 151600 | 16215160900 | 45250 | 45300 | 45300 | 45200 | 307 |
| 254 | 20240523 | 151500 | 16201268150 | 45250 | 45250 | 45300 | 45200 | 434 |
| 255 | 20240523 | 151400 | 16181639250 | 45250 | 45250 | 45300 | 45200 | 943 |
| 256 | 20240523 | 151300 | 16138987650 | 45250 | 45300 | 45300 | 45200 | 294 |
| 257 | 20240523 | 151200 | 16125682900 | 45300 | 45250 | 45300 | 45200 | 454 |
| 258 | 20240523 | 151100 | 16105134800 | 45250 | 45250 | 45300 | 45200 | 181 |
| 259 | 20240523 | 151000 | 16096946950 | 45200 | 45300 | 45300 | 45200 | 1528 |
| 260 | 20240523 | 150900 | 16027812900 | 45350 | 45250 | 45350 | 45250 | 1098 |
| 261 | 20240523 | 150800 | 15978063200 | 45300 | 45300 | 45300 | 45250 | 114 |
| 262 | 20240523 | 150700 | 15972899300 | 45250 | 45200 | 45300 | 45200 | 232 |
| 263 | 20240523 | 150600 | 15962394800 | 45200 | 45250 | 45350 | 45200 | 4102 |
| 264 | 20240523 | 150500 | 15776759650 | 45250 | 45300 | 45350 | 45250 | 2677 |
| 265 | 20240523 | 150400 | 15655489000 | 45350 | 45350 | 45350 | 45300 | 82 |
| 266 | 20240523 | 150300 | 15651771000 | 45300 | 45300 | 45350 | 45300 | 247 |
| 267 | 20240523 | 150200 | 15640581700 | 45300 | 45350 | 45350 | 45300 | 171 |
| 268 | 20240523 | 150100 | 15632834700 | 45300 | 45350 | 45350 | 45300 | 40 |
| 269 | 20240523 | 150000 | 15631022250 | 45350 | 45350 | 45350 | 45300 | 436 |
| 270 | 20240523 | 145900 | 15611265900 | 45350 | 45300 | 45350 | 45300 | 467 |
| 271 | 20240523 | 145800 | 15590110400 | 45350 | 45350 | 45350 | 45300 | 2820 |
| 272 | 20240523 | 145700 | 15462362500 | 45350 | 45350 | 45350 | 45300 | 284 |
| 273 | 20240523 | 145600 | 15449490700 | 45350 | 45350 | 45350 | 45300 | 464 |
| 274 | 20240523 | 145500 | 15428467700 | 45350 | 45300 | 45350 | 45300 | 61 |
| 275 | 20240523 | 145400 | 15425701500 | 45350 | 45350 | 45400 | 45350 | 528 |
| 276 | 20240523 | 145300 | 15401756400 | 45350 | 45350 | 45400 | 45350 | 201 |
| 277 | 20240523 | 145200 | 15392638900 | 45400 | 45350 | 45400 | 45350 | 772 |
| 278 | 20240523 | 145100 | 15357607650 | 45400 | 45300 | 45400 | 45300 | 1366 |
| 279 | 20240523 | 145000 | 15295664800 | 45300 | 45300 | 45350 | 45300 | 271 |
| 280 | 20240523 | 144900 | 15283383250 | 45350 | 45350 | 45350 | 45300 | 1560 |
| 281 | 20240523 | 144800 | 15212714500 | 45300 | 45350 | 45350 | 45300 | 667 |
| 282 | 20240523 | 144700 | 15182498900 | 45350 | 45300 | 45350 | 45300 | 302 |
| 283 | 20240523 | 144600 | 15168817250 | 45350 | 45350 | 45350 | 45300 | 496 |
| 284 | 20240523 | 144500 | 15146340700 | 45350 | 45350 | 45350 | 45300 | 27 |
| 285 | 20240523 | 144400 | 15145117450 | 45300 | 45350 | 45350 | 45300 | 53 |
| 286 | 20240523 | 144300 | 15142715050 | 45350 | 45300 | 45350 | 45300 | 123 |
| 287 | 20240523 | 144200 | 15137137500 | 45300 | 45350 | 45350 | 45300 | 251 |
| 288 | 20240523 | 144100 | 15125766850 | 45350 | 45350 | 45350 | 45350 | 83 |
| 289 | 20240523 | 144000 | 15122002800 | 45350 | 45350 | 45350 | 45300 | 116 |
| 290 | 20240523 | 143900 | 15116747900 | 45300 | 45300 | 45350 | 45300 | 221 |
| 291 | 20240523 | 143800 | 15106725850 | 45300 | 45350 | 45350 | 45300 | 517 |
| 292 | 20240523 | 143700 | 15083292100 | 45350 | 45350 | 45350 | 45300 | 277 |
| 293 | 20240523 | 143600 | 15070730700 | 45350 | 45300 | 45350 | 45300 | 110 |
| 294 | 20240523 | 143500 | 15065746400 | 45350 | 45300 | 45350 | 45300 | 1181 |
| 295 | 20240523 | 143400 | 15012238800 | 45300 | 45350 | 45350 | 45300 | 95 |
| 296 | 20240523 | 143300 | 15007934550 | 45300 | 45350 | 45350 | 45300 | 809 |
| 297 | 20240523 | 143200 | 14971279350 | 45350 | 45300 | 45350 | 45300 | 96 |
| 298 | 20240523 | 143100 | 14966926100 | 45350 | 45350 | 45350 | 45300 | 219 |
| 299 | 20240523 | 143000 | 14956994900 | 45350 | 45400 | 45400 | 45300 | 1688 |
| 300 | 20240523 | 142900 | 14880504150 | 45350 | 45350 | 45400 | 45350 | 182 |
| 301 | 20240523 | 142800 | 14872250100 | 45350 | 45400 | 45400 | 45350 | 67 |
| 302 | 20240523 | 142700 | 14869210950 | 45400 | 45300 | 45400 | 45300 | 1006 |
| 303 | 20240523 | 142600 | 14823613700 | 45300 | 45350 | 45400 | 45300 | 1011 |
| 304 | 20240523 | 142500 | 14777784750 | 45400 | 45400 | 45400 | 45350 | 158 |
| 305 | 20240523 | 142400 | 14770619250 | 45400 | 45400 | 45400 | 45350 | 73 |
| 306 | 20240523 | 142300 | 14767305550 | 45350 | 45350 | 45350 | 45300 | 152 |
| 307 | 20240523 | 142200 | 14760412650 | 45300 | 45300 | 45300 | 45300 | 16 |
| 308 | 20240523 | 142100 | 14759687850 | 45350 | 45350 | 45350 | 45300 | 109 |
| 309 | 20240523 | 142000 | 14754745150 | 45350 | 45300 | 45350 | 45300 | 618 |
| 310 | 20240523 | 141900 | 14726719600 | 45350 | 45300 | 45350 | 45300 | 7 |
| 311 | 20240523 | 141800 | 14726402200 | 45350 | 45300 | 45350 | 45300 | 349 |
| 312 | 20240523 | 141700 | 14710575600 | 45350 | 45350 | 45350 | 45300 | 519 |
| 313 | 20240523 | 141600 | 14687040350 | 45300 | 45350 | 45350 | 45300 | 2 |
| 314 | 20240523 | 141500 | 14686949700 | 45350 | 45300 | 45350 | 45300 | 211 |
| 315 | 20240523 | 141400 | 14677381300 | 45300 | 45350 | 45350 | 45300 | 215 |
| 316 | 20240523 | 141300 | 14667636200 | 45350 | 45350 | 45350 | 45300 | 235 |
| 317 | 20240523 | 141200 | 14656984350 | 45300 | 45300 | 45350 | 45300 | 218 |
| 318 | 20240523 | 141100 | 14647102450 | 45350 | 45300 | 45350 | 45300 | 413 |
| 319 | 20240523 | 141000 | 14628377850 | 45300 | 45350 | 45400 | 45300 | 2077 |
| 320 | 20240523 | 140900 | 14534187450 | 45350 | 45350 | 45350 | 45350 | 153 |
| 321 | 20240523 | 140800 | 14527248900 | 45350 | 45400 | 45400 | 45350 | 10 |
| 322 | 20240523 | 140700 | 14526795350 | 45400 | 45350 | 45400 | 45350 | 199 |
| 323 | 20240523 | 140600 | 14517763950 | 45350 | 45350 | 45400 | 45350 | 19 |
| 324 | 20240523 | 140500 | 14516901800 | 45400 | 45350 | 45400 | 45350 | 22 |
| 325 | 20240523 | 140400 | 14515903600 | 45400 | 45350 | 45400 | 45350 | 56 |
| 326 | 20240523 | 140300 | 14513363950 | 45350 | 45350 | 45350 | 45350 | 13 |
| 327 | 20240523 | 140200 | 14512774400 | 45350 | 45350 | 45400 | 45350 | 84 |
| 328 | 20240523 | 140100 | 14508961350 | 45350 | 45400 | 45400 | 45350 | 1943 |
| 329 | 20240523 | 140000 | 14420757550 | 45450 | 45450 | 45450 | 45400 | 11 |
| 330 | 20240523 | 135900 | 14420257800 | 45450 | 45400 | 45450 | 45400 | 132 |
| 331 | 20240523 | 135800 | 14414258850 | 45450 | 45450 | 45450 | 45450 | 142 |
| 332 | 20240523 | 135700 | 14407804950 | 45450 | 45350 | 45450 | 45350 | 2270 |
| 333 | 20240523 | 135600 | 14304724800 | 45350 | 45350 | 45350 | 45350 | 91 |
| 334 | 20240523 | 135500 | 14300597950 | 45350 | 45400 | 45400 | 45350 | 350 |
| 335 | 20240523 | 135400 | 14284725400 | 45350 | 45350 | 45350 | 45350 | 1785 |
| 336 | 20240523 | 135300 | 14203775650 | 45350 | 45350 | 45350 | 45350 | 43 |
| 337 | 20240523 | 135200 | 14201825600 | 45350 | 45400 | 45400 | 45350 | 53 |
| 338 | 20240523 | 135100 | 14199420600 | 45400 | 45350 | 45400 | 45350 | 190 |
| 339 | 20240523 | 135000 | 14190803450 | 45350 | 45400 | 45400 | 45350 | 740 |
| 340 | 20240523 | 134900 | 14157208100 | 45400 | 45450 | 45450 | 45400 | 254 |
| 341 | 20240523 | 134800 | 14145673050 | 45400 | 45450 | 45450 | 45400 | 115 |
| 342 | 20240523 | 134700 | 14140446750 | 45450 | 45450 | 45500 | 45450 | 817 |
| 343 | 20240523 | 134600 | 14103285600 | 45450 | 45450 | 45450 | 45400 | 68 |
| 344 | 20240523 | 134500 | 14100195050 | 45450 | 45500 | 45500 | 45400 | 383 |
| 345 | 20240523 | 134400 | 14082800350 | 45500 | 45500 | 45550 | 45500 | 340 |
| 346 | 20240523 | 134300 | 14067327350 | 45500 | 45450 | 45550 | 45450 | 2138 |
| 347 | 20240523 | 134200 | 13970114400 | 45400 | 45400 | 45450 | 45400 | 415 |
| 348 | 20240523 | 134100 | 13951254150 | 45400 | 45450 | 45450 | 45400 | 972 |
| 349 | 20240523 | 134000 | 13907077100 | 45500 | 45500 | 45550 | 45500 | 318 |
| 350 | 20240523 | 133900 | 13892608050 | 45500 | 45550 | 45550 | 45500 | 373 |
| 351 | 20240523 | 133800 | 13875635500 | 45500 | 45500 | 45500 | 45500 | 559 |
| 352 | 20240523 | 133700 | 13850201000 | 45500 | 45450 | 45500 | 45450 | 155 |
| 353 | 20240523 | 133600 | 13843151100 | 45500 | 45500 | 45500 | 45450 | 810 |
| 354 | 20240523 | 133500 | 13806296250 | 45450 | 45450 | 45450 | 45450 | 238 |
| 355 | 20240523 | 133400 | 13795479150 | 45450 | 45450 | 45450 | 45450 | 1909 |
| 356 | 20240523 | 133300 | 13708715100 | 45500 | 45500 | 45500 | 45500 | 82 |
| 357 | 20240523 | 133200 | 13704984100 | 45450 | 45500 | 45500 | 45450 | 1348 |
| 358 | 20240523 | 133100 | 13643650150 | 45500 | 45550 | 45550 | 45500 | 19 |
| 359 | 20240523 | 133000 | 13642785550 | 45550 | 45600 | 45600 | 45550 | 307 |
| 360 | 20240523 | 132900 | 13628797750 | 45550 | 45550 | 45600 | 45550 | 493 |
| 361 | 20240523 | 132800 | 13606339750 | 45600 | 45550 | 45600 | 45550 | 566 |
| 362 | 20240523 | 132700 | 13580556250 | 45550 | 45550 | 45550 | 45500 | 317 |
| 363 | 20240523 | 132600 | 13566116950 | 45550 | 45550 | 45550 | 45500 | 588 |
| 364 | 20240523 | 132500 | 13539334150 | 45500 | 45500 | 45500 | 45500 | 625 |
| 365 | 20240523 | 132400 | 13510896650 | 45500 | 45450 | 45500 | 45450 | 175 |
| 366 | 20240523 | 132300 | 13502942500 | 45450 | 45450 | 45500 | 45450 | 17 |
| 367 | 20240523 | 132200 | 13502169800 | 45500 | 45500 | 45500 | 45500 | 348 |
| 368 | 20240523 | 132100 | 13486335800 | 45500 | 45500 | 45500 | 45500 | 295 |
| 369 | 20240523 | 132000 | 13472913300 | 45550 | 45550 | 45600 | 45550 | 437 |
| 370 | 20240523 | 131900 | 13453004600 | 45550 | 45550 | 45600 | 45500 | 905 |
| 371 | 20240523 | 131800 | 13411781200 | 45600 | 45500 | 45600 | 45500 | 1341 |
| 372 | 20240523 | 131700 | 13350680500 | 45500 | 45500 | 45500 | 45500 | 591 |
| 373 | 20240523 | 131600 | 13323790000 | 45500 | 45500 | 45500 | 45450 | 1058 |
| 374 | 20240523 | 131500 | 13275661850 | 45450 | 45450 | 45500 | 45450 | 1445 |
| 375 | 20240523 | 131400 | 13209981350 | 45450 | 45400 | 45450 | 45400 | 3 |
| 376 | 20240523 | 131300 | 13209845050 | 45400 | 45400 | 45400 | 45400 | 294 |
| 377 | 20240523 | 131200 | 13196497450 | 45400 | 45400 | 45400 | 45400 | 102 |
| 378 | 20240523 | 131100 | 13191866650 | 45400 | 45400 | 45450 | 45400 | 25 |
| 379 | 20240523 | 131000 | 13190731600 | 45400 | 45400 | 45400 | 45400 | 671 |
| 380 | 20240523 | 130900 | 13160268200 | 45400 | 45400 | 45450 | 45400 | 501 |
| 381 | 20240523 | 130800 | 13137519600 | 45400 | 45350 | 45400 | 45350 | 1255 |
| 382 | 20240523 | 130700 | 13080543850 | 45350 | 45300 | 45400 | 45300 | 520 |
| 383 | 20240523 | 130600 | 13056963450 | 45300 | 45300 | 45350 | 45300 | 845 |
| 384 | 20240523 | 130500 | 13018682850 | 45300 | 45250 | 45300 | 45250 | 186 |
| 385 | 20240523 | 130400 | 13010258550 | 45250 | 45250 | 45300 | 45250 | 192 |
| 386 | 20240523 | 130300 | 13001568150 | 45250 | 45250 | 45250 | 45250 | 177 |
| 387 | 20240523 | 130200 | 12993558900 | 45250 | 45300 | 45300 | 45250 | 1141 |
| 388 | 20240523 | 130100 | 12941875350 | 45300 | 45350 | 45350 | 45300 | 49 |
| 389 | 20240523 | 130000 | 12939653250 | 45350 | 45350 | 45350 | 45300 | 178 |
| 390 | 20240523 | 125900 | 12931581150 | 45350 | 45300 | 45350 | 45300 | 129 |
| 391 | 20240523 | 125800 | 12925731100 | 45350 | 45300 | 45350 | 45300 | 515 |
| 392 | 20240523 | 125700 | 12902397900 | 45300 | 45400 | 45400 | 45300 | 306 |
| 393 | 20240523 | 125600 | 12888522700 | 45400 | 45350 | 45400 | 45300 | 150 |
| 394 | 20240523 | 125500 | 12881719400 | 45300 | 45350 | 45350 | 45300 | 325 |
| 395 | 20240523 | 125400 | 12866982800 | 45350 | 45300 | 45350 | 45250 | 335 |
| 396 | 20240523 | 125300 | 12851796150 | 45300 | 45250 | 45300 | 45250 | 344 |
| 397 | 20240523 | 125200 | 12836213050 | 45300 | 45300 | 45300 | 45300 | 76 |
| 398 | 20240523 | 125100 | 12832770250 | 45250 | 45300 | 45300 | 45250 | 138 |
| 399 | 20240523 | 125000 | 12826518900 | 45250 | 45350 | 45350 | 45250 | 265 |
| 400 | 20240523 | 124900 | 12814512200 | 45300 | 45300 | 45350 | 45300 | 156 |
| 401 | 20240523 | 124800 | 12807442750 | 45300 | 45350 | 45350 | 45300 | 152 |
| 402 | 20240523 | 124700 | 12800556850 | 45350 | 45350 | 45350 | 45300 | 121 |
| 403 | 20240523 | 124600 | 12795069600 | 45350 | 45250 | 45350 | 45250 | 419 |
| 404 | 20240523 | 124500 | 12776086600 | 45250 | 45250 | 45300 | 45250 | 144 |
| 405 | 20240523 | 124400 | 12769565550 | 45250 | 45300 | 45300 | 45250 | 200 |
| 406 | 20240523 | 124300 | 12760512050 | 45300 | 45300 | 45300 | 45250 | 112 |
| 407 | 20240523 | 124200 | 12755439000 | 45300 | 45250 | 45300 | 45250 | 2 |
| 408 | 20240523 | 124100 | 12755348450 | 45250 | 45250 | 45250 | 45250 | 212 |
| 409 | 20240523 | 124000 | 12745755450 | 45250 | 45250 | 45250 | 45200 | 723 |
| 410 | 20240523 | 123900 | 12713075350 | 45250 | 45250 | 45250 | 45200 | 171 |
| 411 | 20240523 | 123800 | 12705337700 | 45250 | 45200 | 45250 | 45200 | 151 |
| 412 | 20240523 | 123700 | 12698505000 | 45250 | 45200 | 45250 | 45200 | 31 |
| 413 | 20240523 | 123600 | 12697102300 | 45200 | 45250 | 45250 | 45200 | 12 |
| 414 | 20240523 | 123500 | 12696559400 | 45200 | 45300 | 45300 | 45200 | 6 |
| 415 | 20240523 | 123400 | 12696287950 | 45250 | 45250 | 45300 | 45250 | 26 |
| 416 | 20240523 | 123300 | 12695111400 | 45300 | 45250 | 45300 | 45250 | 181 |
| 417 | 20240523 | 123200 | 12686917950 | 45250 | 45250 | 45250 | 45250 | 146 |
| 418 | 20240523 | 123100 | 12680311450 | 45200 | 45250 | 45250 | 45200 | 535 |
| 419 | 20240523 | 123000 | 12656105700 | 45250 | 45350 | 45350 | 45250 | 464 |
| 420 | 20240523 | 122900 | 12635085550 | 45350 | 45300 | 45350 | 45300 | 171 |
| 421 | 20240523 | 122800 | 12627338700 | 45350 | 45350 | 45350 | 45350 | 329 |
| 422 | 20240523 | 122700 | 12612418550 | 45350 | 45300 | 45400 | 45300 | 1006 |
| 423 | 20240523 | 122600 | 12566793350 | 45300 | 45300 | 45350 | 45300 | 1561 |
| 424 | 20240523 | 122500 | 12496075200 | 45300 | 45300 | 45300 | 45200 | 251 |
| 425 | 20240523 | 122400 | 12484710600 | 45300 | 45200 | 45300 | 45200 | 92 |
| 426 | 20240523 | 122300 | 12480544800 | 45250 | 45300 | 45300 | 45250 | 862 |
| 427 | 20240523 | 122200 | 12441534750 | 45300 | 45250 | 45350 | 45200 | 2682 |
| 428 | 20240523 | 122100 | 12320079350 | 45250 | 45200 | 45250 | 45200 | 70 |
| 429 | 20240523 | 122000 | 12316912200 | 45250 | 45250 | 45250 | 45200 | 132 |
| 430 | 20240523 | 121900 | 12310939500 | 45250 | 45250 | 45250 | 45200 | 103 |
| 431 | 20240523 | 121800 | 12306278950 | 45250 | 45200 | 45250 | 45200 | 227 |
| 432 | 20240523 | 121700 | 12296009800 | 45250 | 45250 | 45250 | 45200 | 74 |
| 433 | 20240523 | 121600 | 12292661550 | 45250 | 45250 | 45250 | 45200 | 569 |
| 434 | 20240523 | 121500 | 12266934150 | 45250 | 45250 | 45250 | 45200 | 469 |
| 435 | 20240523 | 121400 | 12245715600 | 45250 | 45250 | 45250 | 45200 | 44 |
| 436 | 20240523 | 121300 | 12243724750 | 45250 | 45200 | 45250 | 45200 | 199 |
| 437 | 20240523 | 121200 | 12234727650 | 45200 | 45250 | 45250 | 45200 | 156 |
| 438 | 20240523 | 121100 | 12227671350 | 45200 | 45200 | 45250 | 45200 | 142 |
| 439 | 20240523 | 121000 | 12221249550 | 45200 | 45200 | 45200 | 45150 | 44 |
| 440 | 20240523 | 120900 | 12219261000 | 45200 | 45100 | 45200 | 45100 | 978 |
| 441 | 20240523 | 120800 | 12175075850 | 45100 | 45150 | 45200 | 45100 | 344 |
| 442 | 20240523 | 120700 | 12159542750 | 45200 | 45150 | 45200 | 45150 | 1153 |
| 443 | 20240523 | 120600 | 12107479450 | 45150 | 45100 | 45150 | 45050 | 382 |
| 444 | 20240523 | 120500 | 12090249350 | 45050 | 45050 | 45050 | 45050 | 1 |
| 445 | 20240523 | 120400 | 12090204300 | 45100 | 45100 | 45100 | 45100 | 397 |
| 446 | 20240523 | 120300 | 12072299600 | 45150 | 45150 | 45150 | 45100 | 81 |
| 447 | 20240523 | 120200 | 12068643650 | 45100 | 45100 | 45150 | 45100 | 388 |
| 448 | 20240523 | 120100 | 12051144800 | 45100 | 45150 | 45150 | 45100 | 37 |
| 449 | 20240523 | 120000 | 12049474850 | 45150 | 45100 | 45150 | 45100 | 29 |
| 450 | 20240523 | 115900 | 12048166400 | 45100 | 45000 | 45150 | 45000 | 1486 |
| 451 | 20240523 | 115800 | 11981195200 | 45050 | 45000 | 45050 | 45000 | 1133 |
| 452 | 20240523 | 115700 | 11930202000 | 45000 | 44950 | 45050 | 44950 | 662 |
| 453 | 20240523 | 115600 | 11900407050 | 44950 | 45000 | 45000 | 44950 | 119 |
| 454 | 20240523 | 115500 | 11895052700 | 45000 | 44950 | 45000 | 44950 | 290 |
| 455 | 20240523 | 115400 | 11882002850 | 45000 | 44950 | 45000 | 44950 | 285 |
| 456 | 20240523 | 115300 | 11869178100 | 44950 | 45000 | 45000 | 44950 | 2849 |
| 457 | 20240523 | 115200 | 11740990600 | 45000 | 45050 | 45050 | 45000 | 176 |
| 458 | 20240523 | 115100 | 11733066850 | 45050 | 45000 | 45050 | 45000 | 169 |
| 459 | 20240523 | 115000 | 11725461200 | 45000 | 45100 | 45100 | 45000 | 2091 |
| 460 | 20240523 | 114900 | 11631280100 | 45100 | 45100 | 45100 | 45050 | 94 |
| 461 | 20240523 | 114800 | 11627040850 | 45100 | 45100 | 45100 | 45100 | 94 |
| 462 | 20240523 | 114700 | 11622801450 | 45100 | 45100 | 45150 | 45100 | 204 |
| 463 | 20240523 | 114600 | 11613600750 | 45100 | 45100 | 45100 | 45100 | 233 |
| 464 | 20240523 | 114500 | 11603092450 | 45100 | 45100 | 45100 | 45050 | 91 |
| 465 | 20240523 | 114400 | 11598988400 | 45100 | 45100 | 45100 | 45100 | 919 |
| 466 | 20240523 | 114300 | 11557541500 | 45100 | 45100 | 45150 | 45100 | 375 |
| 467 | 20240523 | 114200 | 11540617900 | 45150 | 45150 | 45150 | 45150 | 132 |
| 468 | 20240523 | 114100 | 11534658100 | 45150 | 45150 | 45150 | 45100 | 93 |
| 469 | 20240523 | 114000 | 11530459700 | 45100 | 45100 | 45150 | 45100 | 45 |
| 470 | 20240523 | 113900 | 11528429950 | 45100 | 45150 | 45150 | 45100 | 122 |
| 471 | 20240523 | 113800 | 11522924150 | 45100 | 45150 | 45150 | 45100 | 95 |
| 472 | 20240523 | 113700 | 11518637550 | 45150 | 45100 | 45150 | 45100 | 17 |
| 473 | 20240523 | 113600 | 11517870050 | 45150 | 45150 | 45150 | 45100 | 319 |
| 474 | 20240523 | 113500 | 11503470450 | 45100 | 45150 | 45150 | 45100 | 136 |
| 475 | 20240523 | 113400 | 11497334950 | 45150 | 45150 | 45150 | 45150 | 1025 |
| 476 | 20240523 | 113300 | 11451056200 | 45150 | 45050 | 45150 | 45050 | 214 |
| 477 | 20240523 | 113200 | 11441404600 | 45050 | 45050 | 45100 | 45050 | 468 |
| 478 | 20240523 | 113100 | 11420303900 | 45050 | 45050 | 45050 | 45050 | 262 |
| 479 | 20240523 | 113000 | 11408500800 | 45050 | 45100 | 45150 | 45050 | 418 |
| 480 | 20240523 | 112900 | 11389662350 | 45150 | 45100 | 45150 | 45100 | 110 |
| 481 | 20240523 | 112800 | 11384698750 | 45150 | 45100 | 45150 | 45100 | 7 |
| 482 | 20240523 | 112700 | 11384382800 | 45150 | 45150 | 45150 | 45050 | 8 |
| 483 | 20240523 | 112600 | 11384021800 | 45050 | 45100 | 45100 | 45050 | 60 |
| 484 | 20240523 | 112500 | 11381318700 | 45050 | 45100 | 45100 | 45050 | 689 |
| 485 | 20240523 | 112400 | 11350246200 | 45150 | 45150 | 45200 | 45100 | 273 |
| 486 | 20240523 | 112300 | 11337925350 | 45150 | 45100 | 45200 | 45100 | 1095 |
| 487 | 20240523 | 112200 | 11288487850 | 45150 | 45100 | 45150 | 45100 | 29 |
| 488 | 20240523 | 112100 | 11287178900 | 45100 | 45100 | 45150 | 45100 | 1416 |
| 489 | 20240523 | 112000 | 11223273350 | 45050 | 45000 | 45050 | 45000 | 581 |
| 490 | 20240523 | 111900 | 11197105150 | 45000 | 45000 | 45050 | 45000 | 160 |
| 491 | 20240523 | 111800 | 11189905100 | 45000 | 45000 | 45000 | 45000 | 110 |
| 492 | 20240523 | 111700 | 11184955100 | 45000 | 45000 | 45000 | 45000 | 1062 |
| 493 | 20240523 | 111600 | 11137165100 | 44950 | 45000 | 45000 | 44950 | 369 |
| 494 | 20240523 | 111500 | 11120565550 | 45000 | 45000 | 45000 | 45000 | 224 |
| 495 | 20240523 | 111400 | 11110485550 | 45000 | 45000 | 45050 | 44950 | 321 |
| 496 | 20240523 | 111300 | 11096042500 | 45000 | 45000 | 45050 | 45000 | 369 |
| 497 | 20240523 | 111200 | 11079434900 | 45000 | 45000 | 45000 | 44950 | 660 |
| 498 | 20240523 | 111100 | 11049734950 | 45000 | 44950 | 45000 | 44950 | 1212 |
| 499 | 20240523 | 111000 | 10995242150 | 44950 | 44950 | 44950 | 44900 | 525 |
| 500 | 20240523 | 110900 | 10971643950 | 44950 | 44850 | 44950 | 44850 | 1657 |
| 501 | 20240523 | 110800 | 10897238750 | 44850 | 44850 | 44900 | 44850 | 69 |
| 502 | 20240523 | 110700 | 10894142600 | 44900 | 44850 | 44900 | 44850 | 443 |
| 503 | 20240523 | 110600 | 10874272400 | 44850 | 44850 | 44900 | 44800 | 857 |
| 504 | 20240523 | 110500 | 10835831000 | 44850 | 44850 | 44850 | 44800 | 180 |
| 505 | 20240523 | 110400 | 10827758050 | 44800 | 44800 | 44800 | 44800 | 243 |
| 506 | 20240523 | 110300 | 10816871650 | 44800 | 44800 | 44800 | 44800 | 242 |
| 507 | 20240523 | 110200 | 10806030050 | 44800 | 44800 | 44800 | 44800 | 304 |
| 508 | 20240523 | 110100 | 10792410850 | 44800 | 44750 | 44850 | 44750 | 407 |
| 509 | 20240523 | 110000 | 10774177700 | 44800 | 44750 | 44800 | 44750 | 1314 |
| 510 | 20240523 | 105900 | 10715369450 | 44750 | 44800 | 44800 | 44750 | 151 |
| 511 | 20240523 | 105800 | 10708610450 | 44750 | 44800 | 44800 | 44750 | 493 |
| 512 | 20240523 | 105700 | 10686526850 | 44800 | 44750 | 44800 | 44750 | 72 |
| 513 | 20240523 | 105600 | 10683302750 | 44750 | 44800 | 44800 | 44750 | 110 |
| 514 | 20240523 | 105500 | 10678375650 | 44800 | 44750 | 44800 | 44750 | 281 |
| 515 | 20240523 | 105400 | 10665795700 | 44800 | 44750 | 44800 | 44750 | 121 |
| 516 | 20240523 | 105300 | 10660377600 | 44800 | 44850 | 44850 | 44750 | 534 |
| 517 | 20240523 | 105200 | 10636459100 | 44800 | 44800 | 44800 | 44750 | 834 |
| 518 | 20240523 | 105100 | 10599102100 | 44800 | 44700 | 44800 | 44700 | 1708 |
| 519 | 20240523 | 105000 | 10522676750 | 44750 | 44700 | 44750 | 44700 | 1633 |
| 520 | 20240523 | 104900 | 10449673350 | 44700 | 44850 | 44850 | 44700 | 3336 |
| 521 | 20240523 | 104800 | 10300333250 | 44800 | 44800 | 44850 | 44800 | 721 |
| 522 | 20240523 | 104700 | 10268029350 | 44800 | 44800 | 44800 | 44750 | 3057 |
| 523 | 20240523 | 104600 | 10131128400 | 44800 | 44900 | 44900 | 44800 | 624 |
| 524 | 20240523 | 104500 | 10103157950 | 44850 | 44850 | 44900 | 44850 | 242 |
| 525 | 20240523 | 104400 | 10092303550 | 44850 | 44800 | 44850 | 44750 | 482 |
| 526 | 20240523 | 104300 | 10070705900 | 44800 | 44750 | 44850 | 44750 | 3500 |
| 527 | 20240523 | 104200 | 9913953850 | 44800 | 44850 | 44900 | 44750 | 4197 |
| 528 | 20240523 | 104100 | 9725899400 | 44900 | 44900 | 44900 | 44850 | 4236 |
| 529 | 20240523 | 104000 | 9535828700 | 44900 | 44950 | 44950 | 44900 | 1493 |
| 530 | 20240523 | 103900 | 9468790500 | 44950 | 44900 | 44950 | 44900 | 881 |
| 531 | 20240523 | 103800 | 9429228850 | 44900 | 45000 | 45000 | 44900 | 4045 |
| 532 | 20240523 | 103700 | 9247453450 | 44950 | 45050 | 45050 | 44950 | 3201 |
| 533 | 20240523 | 103600 | 9103399400 | 45000 | 45050 | 45050 | 45000 | 310 |
| 534 | 20240523 | 103500 | 9089446400 | 45050 | 45000 | 45050 | 45000 | 114 |
| 535 | 20240523 | 103400 | 9084315400 | 45000 | 45050 | 45050 | 45000 | 419 |
| 536 | 20240523 | 103300 | 9065453850 | 45050 | 45050 | 45050 | 45000 | 222 |
| 537 | 20240523 | 103200 | 9055459600 | 45000 | 45000 | 45050 | 45000 | 116 |
| 538 | 20240523 | 103100 | 9050234250 | 45000 | 45000 | 45050 | 45000 | 403 |
| 539 | 20240523 | 103000 | 9032095550 | 45000 | 44950 | 45000 | 44950 | 826 |
| 540 | 20240523 | 102900 | 8994939050 | 45000 | 45050 | 45100 | 44950 | 3832 |
| 541 | 20240523 | 102800 | 8822447750 | 45050 | 45000 | 45100 | 45000 | 896 |
| 542 | 20240523 | 102700 | 8782088350 | 45100 | 45100 | 45100 | 45000 | 751 |
| 543 | 20240523 | 102600 | 8748255650 | 45050 | 45000 | 45100 | 45000 | 1138 |
| 544 | 20240523 | 102500 | 8696992750 | 45000 | 45000 | 45050 | 45000 | 315 |
| 545 | 20240523 | 102400 | 8682817350 | 45000 | 45000 | 45050 | 45000 | 55 |
| 546 | 20240523 | 102300 | 8680342100 | 45000 | 45050 | 45050 | 45000 | 419 |
| 547 | 20240523 | 102200 | 8661483200 | 45050 | 45000 | 45050 | 45000 | 46 |
| 548 | 20240523 | 102100 | 8659411050 | 45000 | 45000 | 45050 | 45000 | 1094 |
| 549 | 20240523 | 102000 | 8610172450 | 45000 | 45050 | 45050 | 45000 | 370 |
| 550 | 20240523 | 101900 | 8593519950 | 45050 | 45000 | 45050 | 45000 | 442 |
| 551 | 20240523 | 101800 | 8573613750 | 45000 | 45050 | 45050 | 45000 | 157 |
| 552 | 20240523 | 101700 | 8566541150 | 45050 | 45050 | 45050 | 45050 | 154 |
| 553 | 20240523 | 101600 | 8559603450 | 45050 | 45100 | 45100 | 45000 | 1932 |
| 554 | 20240523 | 101500 | 8472566900 | 45100 | 45100 | 45100 | 45050 | 454 |
| 555 | 20240523 | 101400 | 8452113150 | 45100 | 45050 | 45100 | 45050 | 135 |
| 556 | 20240523 | 101300 | 8446024950 | 45100 | 45150 | 45150 | 45050 | 585 |
| 557 | 20240523 | 101200 | 8419642100 | 45100 | 45100 | 45150 | 45100 | 75 |
| 558 | 20240523 | 101100 | 8416258550 | 45150 | 45100 | 45150 | 45100 | 341 |
| 559 | 20240523 | 101000 | 8400876800 | 45100 | 45150 | 45200 | 45100 | 617 |
| 560 | 20240523 | 100900 | 8373016700 | 45100 | 45050 | 45150 | 45050 | 628 |
| 561 | 20240523 | 100800 | 8344696000 | 45100 | 45050 | 45100 | 45050 | 204 |
| 562 | 20240523 | 100700 | 8335505750 | 45100 | 45050 | 45150 | 45000 | 397 |
| 563 | 20240523 | 100600 | 8317602950 | 45050 | 45100 | 45100 | 45000 | 297 |
| 564 | 20240523 | 100500 | 8304225250 | 45100 | 45050 | 45100 | 45050 | 771 |
| 565 | 20240523 | 100400 | 8269487200 | 45100 | 45100 | 45100 | 45050 | 41 |
| 566 | 20240523 | 100300 | 8267639700 | 45050 | 45000 | 45100 | 45000 | 478 |
| 567 | 20240523 | 100200 | 8246118800 | 45000 | 45000 | 45050 | 45000 | 803 |
| 568 | 20240523 | 100100 | 8209962550 | 45050 | 45050 | 45100 | 45000 | 683 |
| 569 | 20240523 | 100000 | 8179210900 | 45000 | 45050 | 45150 | 45000 | 1050 |
| 570 | 20240523 | 095900 | 8131917500 | 45050 | 45050 | 45100 | 45050 | 1660 |
| 571 | 20240523 | 095800 | 8057134450 | 45100 | 45150 | 45200 | 45050 | 3612 |
| 572 | 20240523 | 095700 | 7894211850 | 45150 | 45200 | 45200 | 45150 | 229 |
| 573 | 20240523 | 095600 | 7883867300 | 45150 | 45150 | 45200 | 45150 | 74 |
| 574 | 20240523 | 095500 | 7880525950 | 45150 | 45250 | 45250 | 45150 | 231 |
| 575 | 20240523 | 095400 | 7870075350 | 45250 | 45200 | 45300 | 45150 | 282 |
| 576 | 20240523 | 095300 | 7857328900 | 45150 | 45150 | 45250 | 45150 | 518 |
| 577 | 20240523 | 095200 | 7833904500 | 45150 | 45150 | 45200 | 45150 | 310 |
| 578 | 20240523 | 095100 | 7819907300 | 45150 | 45200 | 45250 | 45150 | 1214 |
| 579 | 20240523 | 095000 | 7765041550 | 45200 | 45250 | 45300 | 45200 | 1575 |
| 580 | 20240523 | 094900 | 7693822600 | 45250 | 45250 | 45300 | 45250 | 1027 |
| 581 | 20240523 | 094800 | 7647350400 | 45250 | 45350 | 45350 | 45250 | 1037 |
| 582 | 20240523 | 094700 | 7600386350 | 45300 | 45300 | 45350 | 45250 | 999 |
| 583 | 20240523 | 094600 | 7555133500 | 45300 | 45300 | 45350 | 45250 | 1501 |
| 584 | 20240523 | 094500 | 7487122500 | 45300 | 45300 | 45350 | 45300 | 139 |
| 585 | 20240523 | 094400 | 7480825300 | 45300 | 45350 | 45350 | 45250 | 508 |
| 586 | 20240523 | 094300 | 7457805800 | 45350 | 45300 | 45350 | 45200 | 1767 |
| 587 | 20240523 | 094200 | 7377804900 | 45300 | 45350 | 45350 | 45300 | 1431 |
| 588 | 20240523 | 094100 | 7312961150 | 45350 | 45400 | 45400 | 45250 | 1293 |
| 589 | 20240523 | 094000 | 7254399300 | 45400 | 45400 | 45450 | 45300 | 1484 |
| 590 | 20240523 | 093900 | 7187116150 | 45400 | 45450 | 45500 | 45400 | 715 |
| 591 | 20240523 | 093800 | 7154646050 | 45450 | 45550 | 45550 | 45450 | 511 |
| 592 | 20240523 | 093700 | 7131395500 | 45550 | 45450 | 45550 | 45450 | 836 |
| 593 | 20240523 | 093600 | 7093368150 | 45450 | 45450 | 45500 | 45350 | 2415 |
| 594 | 20240523 | 093500 | 6983678750 | 45500 | 45450 | 45550 | 45400 | 1806 |
| 595 | 20240523 | 093400 | 6901542600 | 45450 | 45350 | 45450 | 45300 | 1597 |
| 596 | 20240523 | 093300 | 6829081250 | 45350 | 45250 | 45350 | 45250 | 1865 |
| 597 | 20240523 | 093200 | 6744626000 | 45250 | 45150 | 45250 | 45050 | 1979 |
| 598 | 20240523 | 093100 | 6655272450 | 45150 | 45100 | 45150 | 45050 | 1626 |
| 599 | 20240523 | 093000 | 6581985500 | 45150 | 45200 | 45250 | 45100 | 2603 |
| 600 | 20240523 | 092900 | 6464396250 | 45200 | 45050 | 45200 | 45050 | 706 |
| 601 | 20240523 | 092800 | 6432502800 | 45050 | 45000 | 45050 | 44950 | 633 |
| 602 | 20240523 | 092700 | 6404025050 | 45000 | 45100 | 45100 | 44950 | 1013 |
| 603 | 20240523 | 092600 | 6358431150 | 45100 | 45150 | 45150 | 45000 | 3447 |
| 604 | 20240523 | 092500 | 6203140650 | 45150 | 45200 | 45250 | 45050 | 6675 |
| 605 | 20240523 | 092400 | 5901821600 | 45200 | 45150 | 45200 | 45100 | 1008 |
| 606 | 20240523 | 092300 | 5856306600 | 45150 | 45100 | 45200 | 45100 | 5873 |
| 607 | 20240523 | 092200 | 5591244100 | 45050 | 45050 | 45100 | 45000 | 2766 |
| 608 | 20240523 | 092100 | 5466632700 | 45000 | 45050 | 45100 | 45000 | 886 |
| 609 | 20240523 | 092000 | 5426718600 | 45050 | 45050 | 45100 | 44950 | 5564 |
| 610 | 20240523 | 091900 | 5176288850 | 45100 | 45100 | 45150 | 45050 | 1102 |
| 611 | 20240523 | 091800 | 5126590400 | 45150 | 45150 | 45150 | 45100 | 930 |
| 612 | 20240523 | 091700 | 5084627200 | 45150 | 45000 | 45200 | 45000 | 4609 |
| 613 | 20240523 | 091600 | 4876960800 | 45050 | 45100 | 45100 | 44950 | 2170 |
| 614 | 20240523 | 091500 | 4779248500 | 45100 | 45150 | 45200 | 45100 | 2790 |
| 615 | 20240523 | 091400 | 4653177350 | 45150 | 44900 | 45150 | 44850 | 9175 |
| 616 | 20240523 | 091300 | 4240383700 | 44850 | 44650 | 44900 | 44650 | 3911 |
| 617 | 20240523 | 091200 | 4065208950 | 44650 | 44600 | 44650 | 44500 | 5830 |
| 618 | 20240523 | 091100 | 3805331050 | 44600 | 44750 | 44800 | 44550 | 11501 |
| 619 | 20240523 | 091000 | 3291523150 | 44750 | 44750 | 44750 | 44700 | 2717 |
| 620 | 20240523 | 090900 | 3169998750 | 44750 | 44800 | 44800 | 44700 | 6095 |
| 621 | 20240523 | 090800 | 2897182100 | 44800 | 44800 | 44800 | 44750 | 1779 |
| 622 | 20240523 | 090700 | 2817502150 | 44800 | 44850 | 44850 | 44750 | 3280 |
| 623 | 20240523 | 090600 | 2670543550 | 44850 | 44800 | 44900 | 44750 | 6872 |
| 624 | 20240523 | 090500 | 2362645250 | 44850 | 44900 | 44950 | 44700 | 7645 |
| 625 | 20240523 | 090400 | 2020151450 | 44950 | 45150 | 45150 | 44900 | 15836 |
| 626 | 20240523 | 090300 | 1307506000 | 45150 | 45150 | 45200 | 45100 | 4388 |
| 627 | 20240523 | 090200 | 1109374700 | 45150 | 45300 | 45300 | 45150 | 6619 |
| 628 | 20240523 | 090100 | 810191150 | 45300 | 45400 | 45400 | 45150 | 6860 |
| 629 | 20240523 | 090000 | 499700150 | 45400 | 45600 | 45750 | 45300 | 10884 |