37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 192400 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 43209 |
| 3 | 20240523 | 192300 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 4 | 20240523 | 192200 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 5 | 20240523 | 192100 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 6 | 20240523 | 192000 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 7 | 20240523 | 191900 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 8 | 20240523 | 191800 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 9 | 20240523 | 191700 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 10 | 20240523 | 191600 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 11 | 20240523 | 191500 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 12 | 20240523 | 191400 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 13 | 20240523 | 191300 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 14 | 20240523 | 191200 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 15 | 20240523 | 191100 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 16 | 20240523 | 191000 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 17 | 20240523 | 190900 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 18 | 20240523 | 190800 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 19 | 20240523 | 190700 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 20 | 20240523 | 190600 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 21 | 20240523 | 190500 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 22 | 20240523 | 190400 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 23 | 20240523 | 190300 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 24 | 20240523 | 190200 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 25 | 20240523 | 190100 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 26 | 20240523 | 190000 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 27 | 20240523 | 185900 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 28 | 20240523 | 185800 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 29 | 20240523 | 185700 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 30 | 20240523 | 185600 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 31 | 20240523 | 185500 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 32 | 20240523 | 185400 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 43209 |
| 33 | 20240523 | 185300 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 34 | 20240523 | 185200 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 35 | 20240523 | 185100 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 36 | 20240523 | 185000 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 37 | 20240523 | 184900 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 38 | 20240523 | 184800 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 39 | 20240523 | 184700 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 40 | 20240523 | 184600 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 41 | 20240523 | 184500 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 42 | 20240523 | 184400 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 43 | 20240523 | 184300 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 44 | 20240523 | 184200 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 45 | 20240523 | 184100 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 46 | 20240523 | 184000 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 47 | 20240523 | 183900 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 48 | 20240523 | 183800 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 49 | 20240523 | 183700 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 50 | 20240523 | 183600 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 51 | 20240523 | 183500 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 52 | 20240523 | 183400 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 53 | 20240523 | 183300 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 54 | 20240523 | 183200 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 55 | 20240523 | 183100 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 56 | 20240523 | 183000 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 57 | 20240523 | 182900 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 58 | 20240523 | 182800 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 59 | 20240523 | 182700 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 60 | 20240523 | 182600 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 61 | 20240523 | 182500 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 62 | 20240523 | 182400 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 43209 |
| 63 | 20240523 | 182300 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 64 | 20240523 | 182200 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 65 | 20240523 | 182100 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 66 | 20240523 | 182000 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 67 | 20240523 | 181900 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 68 | 20240523 | 181800 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 69 | 20240523 | 181700 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 70 | 20240523 | 181600 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 71 | 20240523 | 181500 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 72 | 20240523 | 181400 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 73 | 20240523 | 181300 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 74 | 20240523 | 181200 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 75 | 20240523 | 181100 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 76 | 20240523 | 181000 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 77 | 20240523 | 180900 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 78 | 20240523 | 180800 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 79 | 20240523 | 180700 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 80 | 20240523 | 180600 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 81 | 20240523 | 180500 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 82 | 20240523 | 180400 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 83 | 20240523 | 180300 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 84 | 20240523 | 180200 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 85 | 20240523 | 180100 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 86 | 20240523 | 180000 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 87 | 20240523 | 175900 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 88 | 20240523 | 175800 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 89 | 20240523 | 175700 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 90 | 20240523 | 175600 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 91 | 20240523 | 175500 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 92 | 20240523 | 175400 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 43209 |
| 93 | 20240523 | 175300 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 94 | 20240523 | 175200 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 95 | 20240523 | 175100 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 96 | 20240523 | 175000 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 97 | 20240523 | 174900 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 98 | 20240523 | 174800 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 99 | 20240523 | 174700 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 100 | 20240523 | 174600 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 101 | 20240523 | 174500 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 102 | 20240523 | 174400 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 103 | 20240523 | 174300 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 104 | 20240523 | 174200 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 105 | 20240523 | 174100 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 106 | 20240523 | 174000 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 107 | 20240523 | 173900 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 108 | 20240523 | 173800 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 109 | 20240523 | 173700 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 110 | 20240523 | 173600 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 111 | 20240523 | 173500 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 112 | 20240523 | 173400 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 113 | 20240523 | 173300 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 114 | 20240523 | 173200 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 115 | 20240523 | 173100 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 116 | 20240523 | 173000 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 117 | 20240523 | 172900 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 118 | 20240523 | 172800 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 119 | 20240523 | 172700 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 120 | 20240523 | 172600 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 121 | 20240523 | 172500 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 122 | 20240523 | 172400 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 43209 |
| 123 | 20240523 | 172300 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 124 | 20240523 | 172200 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 125 | 20240523 | 172100 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 126 | 20240523 | 172000 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 127 | 20240523 | 171900 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 128 | 20240523 | 171800 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 129 | 20240523 | 171700 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 130 | 20240523 | 171600 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 131 | 20240523 | 171500 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 132 | 20240523 | 171400 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 133 | 20240523 | 171300 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 134 | 20240523 | 171200 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 135 | 20240523 | 171100 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 136 | 20240523 | 171000 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 137 | 20240523 | 170900 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 138 | 20240523 | 170800 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 139 | 20240523 | 170700 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 140 | 20240523 | 170600 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 141 | 20240523 | 170500 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 142 | 20240523 | 170400 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 143 | 20240523 | 170300 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 144 | 20240523 | 170200 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 145 | 20240523 | 170100 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 146 | 20240523 | 170000 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 147 | 20240523 | 165900 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 148 | 20240523 | 165800 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 149 | 20240523 | 165700 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 150 | 20240523 | 165600 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 151 | 20240523 | 165500 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 152 | 20240523 | 165400 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 43209 |
| 153 | 20240523 | 165300 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 154 | 20240523 | 165200 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 155 | 20240523 | 165100 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 156 | 20240523 | 165000 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 157 | 20240523 | 164900 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 158 | 20240523 | 164800 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 159 | 20240523 | 164700 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 160 | 20240523 | 164600 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 161 | 20240523 | 164500 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 162 | 20240523 | 164400 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 163 | 20240523 | 164300 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 164 | 20240523 | 164200 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 165 | 20240523 | 164100 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 166 | 20240523 | 164000 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 167 | 20240523 | 163900 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 168 | 20240523 | 163800 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 169 | 20240523 | 163700 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 170 | 20240523 | 163600 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 171 | 20240523 | 163500 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 172 | 20240523 | 163400 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 173 | 20240523 | 163300 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 174 | 20240523 | 163200 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 175 | 20240523 | 163100 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 176 | 20240523 | 163000 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 177 | 20240523 | 162900 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 178 | 20240523 | 162800 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 179 | 20240523 | 162700 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 180 | 20240523 | 162600 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 181 | 20240523 | 162500 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 182 | 20240523 | 162400 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 43209 |
| 183 | 20240523 | 162300 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 184 | 20240523 | 162200 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 185 | 20240523 | 162100 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 186 | 20240523 | 162000 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 187 | 20240523 | 161900 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 188 | 20240523 | 161800 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 189 | 20240523 | 161700 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 190 | 20240523 | 161600 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 191 | 20240523 | 161500 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 192 | 20240523 | 161400 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 193 | 20240523 | 161300 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 194 | 20240523 | 161200 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 195 | 20240523 | 161100 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 196 | 20240523 | 161000 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 197 | 20240523 | 160900 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 198 | 20240523 | 160800 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 199 | 20240523 | 160700 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 200 | 20240523 | 160600 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 201 | 20240523 | 160500 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 202 | 20240523 | 160400 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 203 | 20240523 | 160300 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 204 | 20240523 | 160200 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 205 | 20240523 | 160100 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 206 | 20240523 | 160000 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 207 | 20240523 | 155900 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 208 | 20240523 | 155800 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 209 | 20240523 | 155700 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 210 | 20240523 | 155600 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 211 | 20240523 | 155500 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 212 | 20240523 | 155400 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 43209 |
| 213 | 20240523 | 155300 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 214 | 20240523 | 155200 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 215 | 20240523 | 155100 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 216 | 20240523 | 155000 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 217 | 20240523 | 154900 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 218 | 20240523 | 154800 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 219 | 20240523 | 154700 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 220 | 20240523 | 154600 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 221 | 20240523 | 154500 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 222 | 20240523 | 154400 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 223 | 20240523 | 154300 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 224 | 20240523 | 154200 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 225 | 20240523 | 154100 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 226 | 20240523 | 154000 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 227 | 20240523 | 153900 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 228 | 20240523 | 153800 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 229 | 20240523 | 153700 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 230 | 20240523 | 153600 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 231 | 20240523 | 153500 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 232 | 20240523 | 153400 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 233 | 20240523 | 153300 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 234 | 20240523 | 153200 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 235 | 20240523 | 153100 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 236 | 20240523 | 153000 | 466824994000 | 146400 | 146400 | 146400 | 146400 | 43209 |
| 237 | 20240523 | 152900 | 460499196400 | 146300 | 146300 | 146300 | 146300 | 0 |
| 238 | 20240523 | 152800 | 460499196400 | 146300 | 146300 | 146300 | 146300 | 0 |
| 239 | 20240523 | 152700 | 460499196400 | 146300 | 146300 | 146300 | 146300 | 0 |
| 240 | 20240523 | 152600 | 460499196400 | 146300 | 146300 | 146300 | 146300 | 0 |
| 241 | 20240523 | 152500 | 460499196400 | 146300 | 146300 | 146300 | 146300 | 0 |
| 242 | 20240523 | 152400 | 460499196400 | 146300 | 146300 | 146300 | 146300 | 0 |
| 243 | 20240523 | 152300 | 460499196400 | 146300 | 146300 | 146300 | 146300 | 0 |
| 244 | 20240523 | 152200 | 460499196400 | 146300 | 146300 | 146300 | 146300 | 0 |
| 245 | 20240523 | 152100 | 460499196400 | 146300 | 146300 | 146300 | 146300 | 0 |
| 246 | 20240523 | 152000 | 460499196400 | 146300 | 146300 | 146300 | 146300 | 0 |
| 247 | 20240523 | 151900 | 460499196400 | 146300 | 146500 | 146500 | 146200 | 6751 |
| 248 | 20240523 | 151800 | 459511415300 | 146400 | 146600 | 146600 | 146400 | 4555 |
| 249 | 20240523 | 151700 | 458844299300 | 146500 | 146500 | 146600 | 146400 | 3007 |
| 250 | 20240523 | 151600 | 458403793100 | 146500 | 146500 | 146500 | 146400 | 3895 |
| 251 | 20240523 | 151500 | 457833439500 | 146500 | 146400 | 146500 | 146300 | 4876 |
| 252 | 20240523 | 151400 | 457119540000 | 146300 | 146400 | 146400 | 146300 | 2557 |
| 253 | 20240523 | 151300 | 456745296400 | 146400 | 146100 | 146400 | 146000 | 3911 |
| 254 | 20240523 | 151200 | 456173323300 | 146100 | 146200 | 146300 | 146000 | 7196 |
| 255 | 20240523 | 151100 | 455122011900 | 146200 | 146300 | 146400 | 146200 | 2164 |
| 256 | 20240523 | 151000 | 454805556100 | 146300 | 146500 | 146600 | 146300 | 2461 |
| 257 | 20240523 | 150900 | 454445353300 | 146600 | 146800 | 146800 | 146400 | 6428 |
| 258 | 20240523 | 150800 | 453503207700 | 146800 | 146500 | 146900 | 146500 | 2566 |
| 259 | 20240523 | 150700 | 453126846500 | 146600 | 146700 | 146800 | 146300 | 2990 |
| 260 | 20240523 | 150600 | 452688717100 | 146700 | 146100 | 146700 | 146000 | 3332 |
| 261 | 20240523 | 150500 | 452200998100 | 146100 | 145900 | 146100 | 145800 | 3544 |
| 262 | 20240523 | 150400 | 451683698500 | 145900 | 146300 | 146400 | 145700 | 14965 |
| 263 | 20240523 | 150300 | 449498910600 | 146400 | 146600 | 146600 | 146100 | 11530 |
| 264 | 20240523 | 150200 | 447812483100 | 146500 | 146500 | 146600 | 146400 | 4529 |
| 265 | 20240523 | 150100 | 447148974400 | 146500 | 146500 | 146600 | 146400 | 3090 |
| 266 | 20240523 | 150000 | 446696238200 | 146600 | 146700 | 146900 | 146400 | 7562 |
| 267 | 20240523 | 145900 | 445588272200 | 146800 | 146900 | 147000 | 146700 | 2372 |
| 268 | 20240523 | 145800 | 445240086500 | 147000 | 147200 | 147200 | 146800 | 3497 |
| 269 | 20240523 | 145700 | 444726038400 | 147200 | 147100 | 147200 | 147000 | 1518 |
| 270 | 20240523 | 145600 | 444502689900 | 147100 | 147100 | 147200 | 146900 | 3498 |
| 271 | 20240523 | 145500 | 443988171800 | 147100 | 147100 | 147200 | 147000 | 1291 |
| 272 | 20240523 | 145400 | 443798238100 | 147100 | 147000 | 147200 | 146800 | 1605 |
| 273 | 20240523 | 145300 | 443562355900 | 147000 | 147100 | 147200 | 146900 | 3584 |
| 274 | 20240523 | 145200 | 443035306300 | 147100 | 146900 | 147100 | 146800 | 2452 |
| 275 | 20240523 | 145100 | 442674857300 | 146900 | 146600 | 147000 | 146600 | 2010 |
| 276 | 20240523 | 145000 | 442379764000 | 146600 | 146600 | 146700 | 146600 | 1091 |
| 277 | 20240523 | 144900 | 442219749800 | 146600 | 146500 | 146700 | 146500 | 5094 |
| 278 | 20240523 | 144800 | 441473318900 | 146600 | 146700 | 146800 | 146500 | 7624 |
| 279 | 20240523 | 144700 | 440355583000 | 146800 | 146600 | 146800 | 146600 | 2173 |
| 280 | 20240523 | 144600 | 440036824300 | 146700 | 146800 | 146900 | 146600 | 3558 |
| 281 | 20240523 | 144500 | 439514982400 | 146800 | 147000 | 147000 | 146700 | 5272 |
| 282 | 20240523 | 144400 | 438740648700 | 146900 | 146700 | 147000 | 146600 | 6148 |
| 283 | 20240523 | 144300 | 437838623200 | 146700 | 146500 | 146700 | 146500 | 2429 |
| 284 | 20240523 | 144200 | 437482597800 | 146500 | 146500 | 146600 | 146500 | 3272 |
| 285 | 20240523 | 144100 | 437003196500 | 146500 | 146500 | 146600 | 146300 | 6611 |
| 286 | 20240523 | 144000 | 436035203200 | 146600 | 146800 | 146800 | 146500 | 2676 |
| 287 | 20240523 | 143900 | 435642974300 | 146700 | 146900 | 147000 | 146500 | 8834 |
| 288 | 20240523 | 143800 | 434347297800 | 146900 | 147200 | 147200 | 146900 | 9024 |
| 289 | 20240523 | 143700 | 433020855200 | 147200 | 147200 | 147200 | 147000 | 4104 |
| 290 | 20240523 | 143600 | 432417131100 | 147100 | 147600 | 147600 | 147100 | 10899 |
| 291 | 20240523 | 143500 | 430812227000 | 147500 | 147700 | 147700 | 147400 | 2118 |
| 292 | 20240523 | 143400 | 430499742900 | 147700 | 147900 | 147900 | 147600 | 4465 |
| 293 | 20240523 | 143300 | 429840204300 | 147800 | 147900 | 148000 | 147800 | 3024 |
| 294 | 20240523 | 143200 | 429392931400 | 147900 | 147500 | 147900 | 147500 | 2455 |
| 295 | 20240523 | 143100 | 429030363000 | 147500 | 147500 | 147600 | 147500 | 1515 |
| 296 | 20240523 | 143000 | 428806828600 | 147500 | 147400 | 147500 | 147300 | 2999 |
| 297 | 20240523 | 142900 | 428364603200 | 147400 | 147300 | 147500 | 147300 | 1736 |
| 298 | 20240523 | 142800 | 428108767800 | 147300 | 147400 | 147500 | 147300 | 1592 |
| 299 | 20240523 | 142700 | 427874113700 | 147400 | 147500 | 147500 | 147400 | 1182 |
| 300 | 20240523 | 142600 | 427699834100 | 147500 | 147500 | 147500 | 147400 | 1524 |
| 301 | 20240523 | 142500 | 427475163800 | 147400 | 147500 | 147500 | 147300 | 1183 |
| 302 | 20240523 | 142400 | 427300722900 | 147500 | 147200 | 147500 | 147100 | 5261 |
| 303 | 20240523 | 142300 | 426526010900 | 147200 | 147400 | 147400 | 147200 | 4499 |
| 304 | 20240523 | 142200 | 425863302500 | 147400 | 147500 | 147600 | 147300 | 4330 |
| 305 | 20240523 | 142100 | 425225002700 | 147500 | 147500 | 147600 | 147500 | 1314 |
| 306 | 20240523 | 142000 | 425031143700 | 147500 | 147600 | 147600 | 147500 | 1231 |
| 307 | 20240523 | 141900 | 424849512900 | 147500 | 147800 | 147800 | 147500 | 3248 |
| 308 | 20240523 | 141800 | 424370084800 | 147700 | 147600 | 147900 | 147600 | 2402 |
| 309 | 20240523 | 141700 | 424015213200 | 147600 | 147400 | 147800 | 147200 | 2963 |
| 310 | 20240523 | 141600 | 423578127500 | 147400 | 147300 | 147500 | 147000 | 15800 |
| 311 | 20240523 | 141500 | 421252477800 | 147300 | 147600 | 147600 | 147300 | 10174 |
| 312 | 20240523 | 141400 | 419752517800 | 147600 | 147800 | 147900 | 147600 | 4169 |
| 313 | 20240523 | 141300 | 419136802500 | 147900 | 147900 | 147900 | 147800 | 1481 |
| 314 | 20240523 | 141200 | 418917856800 | 147900 | 148200 | 148200 | 147800 | 2705 |
| 315 | 20240523 | 141100 | 418517541900 | 148100 | 148200 | 148200 | 148000 | 3804 |
| 316 | 20240523 | 141000 | 417954189700 | 148200 | 148200 | 148300 | 148200 | 455 |
| 317 | 20240523 | 140900 | 417886755100 | 148200 | 148100 | 148300 | 148100 | 659 |
| 318 | 20240523 | 140800 | 417789078200 | 148200 | 148200 | 148200 | 148100 | 1206 |
| 319 | 20240523 | 140700 | 417610381400 | 148200 | 148300 | 148300 | 148100 | 1203 |
| 320 | 20240523 | 140600 | 417432091300 | 148300 | 148400 | 148500 | 148300 | 1655 |
| 321 | 20240523 | 140500 | 417186580000 | 148500 | 148500 | 148500 | 148400 | 514 |
| 322 | 20240523 | 140400 | 417110277100 | 148500 | 148200 | 148500 | 148200 | 2068 |
| 323 | 20240523 | 140300 | 416803493400 | 148200 | 148300 | 148400 | 148100 | 3235 |
| 324 | 20240523 | 140200 | 416323762200 | 148400 | 148400 | 148500 | 148300 | 2862 |
| 325 | 20240523 | 140100 | 415899112700 | 148400 | 148100 | 148400 | 148000 | 2294 |
| 326 | 20240523 | 140000 | 415559140400 | 148000 | 148000 | 148100 | 147900 | 1316 |
| 327 | 20240523 | 135900 | 415364320800 | 148000 | 147800 | 148100 | 147800 | 2292 |
| 328 | 20240523 | 135800 | 415025264700 | 147800 | 147900 | 147900 | 147800 | 730 |
| 329 | 20240523 | 135700 | 414917360000 | 147900 | 148200 | 148200 | 147600 | 3724 |
| 330 | 20240523 | 135600 | 414366920600 | 148100 | 147900 | 148200 | 147900 | 1275 |
| 331 | 20240523 | 135500 | 414178080200 | 148000 | 147800 | 148100 | 147700 | 3594 |
| 332 | 20240523 | 135400 | 413647056200 | 147800 | 148100 | 148200 | 147800 | 3310 |
| 333 | 20240523 | 135300 | 413157243200 | 148100 | 147800 | 148100 | 147700 | 2117 |
| 334 | 20240523 | 135200 | 412844148000 | 147800 | 147600 | 147800 | 147600 | 3684 |
| 335 | 20240523 | 135100 | 412300108700 | 147600 | 147600 | 147800 | 147500 | 11716 |
| 336 | 20240523 | 135000 | 410570908800 | 147600 | 148300 | 148300 | 147600 | 12740 |
| 337 | 20240523 | 134900 | 408686067700 | 148200 | 148300 | 148400 | 148200 | 2473 |
| 338 | 20240523 | 134800 | 408319370200 | 148200 | 148300 | 148300 | 148200 | 1668 |
| 339 | 20240523 | 134700 | 408072110900 | 148300 | 148300 | 148400 | 148200 | 1499 |
| 340 | 20240523 | 134600 | 407849875600 | 148300 | 148200 | 148400 | 148200 | 1970 |
| 341 | 20240523 | 134500 | 407557766700 | 148300 | 148400 | 148400 | 148200 | 2814 |
| 342 | 20240523 | 134400 | 407140544800 | 148400 | 148400 | 148500 | 148300 | 1310 |
| 343 | 20240523 | 134300 | 406946176800 | 148500 | 148200 | 148500 | 148200 | 3593 |
| 344 | 20240523 | 134200 | 406413480900 | 148200 | 148500 | 148500 | 148200 | 4570 |
| 345 | 20240523 | 134100 | 405735781400 | 148400 | 148500 | 148600 | 148300 | 4876 |
| 346 | 20240523 | 134000 | 405011886700 | 148400 | 148700 | 148800 | 148400 | 3836 |
| 347 | 20240523 | 133900 | 404441921900 | 148700 | 148500 | 148700 | 148400 | 2382 |
| 348 | 20240523 | 133800 | 404088001100 | 148600 | 148200 | 148600 | 148000 | 7245 |
| 349 | 20240523 | 133700 | 403013713000 | 148100 | 148200 | 148300 | 148100 | 6717 |
| 350 | 20240523 | 133600 | 402018219200 | 148300 | 148300 | 148400 | 148200 | 3799 |
| 351 | 20240523 | 133500 | 401454867900 | 148300 | 148200 | 148400 | 148000 | 4169 |
| 352 | 20240523 | 133400 | 400836985000 | 148100 | 148600 | 148600 | 148100 | 10641 |
| 353 | 20240523 | 133300 | 399258480400 | 148500 | 148800 | 148900 | 148500 | 6204 |
| 354 | 20240523 | 133200 | 398336373000 | 148800 | 149100 | 149100 | 148800 | 3428 |
| 355 | 20240523 | 133100 | 397825885700 | 149100 | 149200 | 149300 | 149000 | 2691 |
| 356 | 20240523 | 133000 | 397424606300 | 149200 | 148800 | 149200 | 148800 | 2600 |
| 357 | 20240523 | 132900 | 397037227200 | 148900 | 148900 | 148900 | 148800 | 1711 |
| 358 | 20240523 | 132800 | 396782586300 | 148800 | 148700 | 148900 | 148600 | 4277 |
| 359 | 20240523 | 132700 | 396146418800 | 148600 | 148800 | 148900 | 148600 | 5396 |
| 360 | 20240523 | 132600 | 395343943900 | 148800 | 149000 | 149000 | 148800 | 3520 |
| 361 | 20240523 | 132500 | 394819992100 | 148900 | 149000 | 149200 | 148800 | 5413 |
| 362 | 20240523 | 132400 | 394013595800 | 149100 | 149200 | 149200 | 149000 | 5677 |
| 363 | 20240523 | 132300 | 393167221900 | 149200 | 149000 | 149200 | 149000 | 3639 |
| 364 | 20240523 | 132200 | 392624677600 | 149000 | 149100 | 149200 | 148900 | 6564 |
| 365 | 20240523 | 132100 | 391646808000 | 149100 | 149300 | 149400 | 149100 | 4536 |
| 366 | 20240523 | 132000 | 390969979400 | 149300 | 149400 | 149500 | 149300 | 2314 |
| 367 | 20240523 | 131900 | 390624386800 | 149300 | 149300 | 149500 | 149300 | 2250 |
| 368 | 20240523 | 131800 | 390288303100 | 149300 | 149400 | 149500 | 149000 | 10370 |
| 369 | 20240523 | 131700 | 388741187400 | 149400 | 149700 | 149800 | 149400 | 10865 |
| 370 | 20240523 | 131600 | 387115616200 | 149700 | 149800 | 149900 | 149700 | 3210 |
| 371 | 20240523 | 131500 | 386635005500 | 149700 | 149800 | 149900 | 149700 | 2323 |
| 372 | 20240523 | 131400 | 386286999500 | 149800 | 150100 | 150100 | 149800 | 2965 |
| 373 | 20240523 | 131300 | 385842461100 | 150100 | 150100 | 150200 | 149900 | 2910 |
| 374 | 20240523 | 131200 | 385405821500 | 150200 | 150000 | 150200 | 149900 | 4398 |
| 375 | 20240523 | 131100 | 384745949900 | 149900 | 149900 | 150000 | 149800 | 1629 |
| 376 | 20240523 | 131000 | 384501815200 | 149900 | 149900 | 149900 | 149800 | 1683 |
| 377 | 20240523 | 130900 | 384249608300 | 149900 | 149800 | 149900 | 149700 | 3059 |
| 378 | 20240523 | 130800 | 383791229000 | 149700 | 149800 | 149800 | 149600 | 3613 |
| 379 | 20240523 | 130700 | 383250352200 | 149800 | 150000 | 150000 | 149800 | 2633 |
| 380 | 20240523 | 130600 | 382855794300 | 150000 | 150000 | 150100 | 150000 | 3403 |
| 381 | 20240523 | 130500 | 382345336800 | 150000 | 150100 | 150100 | 150000 | 1303 |
| 382 | 20240523 | 130400 | 382149856300 | 150100 | 150000 | 150200 | 150000 | 2599 |
| 383 | 20240523 | 130300 | 381759863000 | 150000 | 150100 | 150200 | 150000 | 3951 |
| 384 | 20240523 | 130200 | 381167034500 | 150100 | 150200 | 150200 | 150100 | 1686 |
| 385 | 20240523 | 130100 | 380913898700 | 150200 | 150400 | 150500 | 150200 | 2899 |
| 386 | 20240523 | 130000 | 380478000600 | 150500 | 150800 | 150800 | 150400 | 4311 |
| 387 | 20240523 | 125900 | 379828896500 | 150700 | 150500 | 150800 | 150500 | 4445 |
| 388 | 20240523 | 125800 | 379159181800 | 150500 | 150400 | 150600 | 150300 | 2340 |
| 389 | 20240523 | 125700 | 378807084000 | 150400 | 150400 | 150500 | 150300 | 1888 |
| 390 | 20240523 | 125600 | 378523090300 | 150400 | 150400 | 150700 | 150100 | 6283 |
| 391 | 20240523 | 125500 | 377577488700 | 150400 | 150500 | 150600 | 150300 | 2289 |
| 392 | 20240523 | 125400 | 377233220900 | 150500 | 150800 | 150800 | 150500 | 2459 |
| 393 | 20240523 | 125300 | 376862745600 | 150700 | 150700 | 150800 | 150600 | 3237 |
| 394 | 20240523 | 125200 | 376374833800 | 150800 | 150500 | 150800 | 150400 | 8493 |
| 395 | 20240523 | 125100 | 375095452300 | 150400 | 150100 | 150500 | 150100 | 5731 |
| 396 | 20240523 | 125000 | 374234142000 | 150200 | 150200 | 150200 | 150000 | 1657 |
| 397 | 20240523 | 124900 | 373985414300 | 150200 | 150100 | 150300 | 150000 | 3971 |
| 398 | 20240523 | 124800 | 373389183700 | 150000 | 149800 | 150200 | 149800 | 3023 |
| 399 | 20240523 | 124700 | 372935546400 | 149800 | 149600 | 150000 | 149600 | 2977 |
| 400 | 20240523 | 124600 | 372489725300 | 149700 | 149800 | 149800 | 149500 | 4556 |
| 401 | 20240523 | 124500 | 371808112400 | 149800 | 150000 | 150100 | 149700 | 4524 |
| 402 | 20240523 | 124400 | 371129755600 | 150100 | 150000 | 150100 | 149900 | 4424 |
| 403 | 20240523 | 124300 | 370466220900 | 150000 | 150000 | 150000 | 149800 | 1322 |
| 404 | 20240523 | 124200 | 370268081800 | 149900 | 149700 | 150200 | 149700 | 8815 |
| 405 | 20240523 | 124100 | 368946228500 | 149700 | 149600 | 149800 | 149600 | 3423 |
| 406 | 20240523 | 124000 | 368433872600 | 149700 | 149600 | 149700 | 149600 | 2726 |
| 407 | 20240523 | 123900 | 368025808500 | 149700 | 149700 | 149900 | 149500 | 5052 |
| 408 | 20240523 | 123800 | 367269459300 | 149600 | 149700 | 149800 | 149500 | 3243 |
| 409 | 20240523 | 123700 | 366784228600 | 149700 | 149700 | 149800 | 149500 | 6097 |
| 410 | 20240523 | 123600 | 365871486400 | 149600 | 150000 | 150100 | 149400 | 10987 |
| 411 | 20240523 | 123500 | 364226987600 | 150000 | 150300 | 150400 | 150000 | 5007 |
| 412 | 20240523 | 123400 | 363474924900 | 150300 | 150600 | 150800 | 149900 | 12992 |
| 413 | 20240523 | 123300 | 361522249400 | 150600 | 150900 | 150900 | 150300 | 9664 |
| 414 | 20240523 | 123200 | 360067782300 | 150900 | 151200 | 151300 | 150900 | 6437 |
| 415 | 20240523 | 123100 | 359095351600 | 151300 | 151000 | 151300 | 150900 | 16304 |
| 416 | 20240523 | 123000 | 356631432300 | 151000 | 151300 | 151300 | 150900 | 6200 |
| 417 | 20240523 | 122900 | 355694745100 | 151300 | 151300 | 151300 | 151200 | 11465 |
| 418 | 20240523 | 122800 | 353960422100 | 151300 | 150900 | 151300 | 150800 | 32583 |
| 419 | 20240523 | 122700 | 349038894000 | 150800 | 150900 | 151000 | 150800 | 10269 |
| 420 | 20240523 | 122600 | 347489317600 | 150900 | 150500 | 150900 | 150500 | 16037 |
| 421 | 20240523 | 122500 | 345072396600 | 150500 | 150500 | 150600 | 150400 | 4956 |
| 422 | 20240523 | 122400 | 344326367000 | 150500 | 150700 | 150700 | 150500 | 4375 |
| 423 | 20240523 | 122300 | 343667632900 | 150600 | 150400 | 150800 | 150400 | 9095 |
| 424 | 20240523 | 122200 | 342297666000 | 150400 | 150600 | 150600 | 150200 | 6605 |
| 425 | 20240523 | 122100 | 341304215500 | 150500 | 150500 | 150700 | 150400 | 9257 |
| 426 | 20240523 | 122000 | 339910938600 | 150500 | 150000 | 150500 | 150000 | 12415 |
| 427 | 20240523 | 121900 | 338045077600 | 150000 | 150100 | 150200 | 150000 | 2013 |
| 428 | 20240523 | 121800 | 337743011900 | 150100 | 150200 | 150300 | 150100 | 3360 |
| 429 | 20240523 | 121700 | 337238384500 | 150200 | 149800 | 150300 | 149800 | 10334 |
| 430 | 20240523 | 121600 | 335687528600 | 149900 | 150200 | 150200 | 149800 | 4986 |
| 431 | 20240523 | 121500 | 334939633100 | 150200 | 150200 | 150400 | 150000 | 4842 |
| 432 | 20240523 | 121400 | 334212206700 | 150300 | 149800 | 150300 | 149700 | 12111 |
| 433 | 20240523 | 121300 | 332395576400 | 149800 | 149500 | 149800 | 149400 | 5823 |
| 434 | 20240523 | 121200 | 331524619500 | 149400 | 149500 | 149500 | 149400 | 1769 |
| 435 | 20240523 | 121100 | 331260315100 | 149500 | 149500 | 149500 | 149300 | 1392 |
| 436 | 20240523 | 121000 | 331052293600 | 149500 | 149400 | 149500 | 149200 | 1832 |
| 437 | 20240523 | 120900 | 330778678800 | 149300 | 149400 | 149500 | 149300 | 2446 |
| 438 | 20240523 | 120800 | 330413214100 | 149500 | 149400 | 149700 | 149300 | 4889 |
| 439 | 20240523 | 120700 | 329682439000 | 149400 | 148800 | 149400 | 148800 | 6709 |
| 440 | 20240523 | 120600 | 328681932200 | 148800 | 149100 | 149100 | 148700 | 8410 |
| 441 | 20240523 | 120500 | 327429476500 | 149100 | 149100 | 149200 | 149000 | 3884 |
| 442 | 20240523 | 120400 | 326850418500 | 149200 | 149300 | 149300 | 149100 | 2195 |
| 443 | 20240523 | 120300 | 326522937500 | 149300 | 149500 | 149500 | 149200 | 3205 |
| 444 | 20240523 | 120200 | 326044238600 | 149400 | 149700 | 149700 | 149300 | 3589 |
| 445 | 20240523 | 120100 | 325507805900 | 149500 | 149200 | 149800 | 149200 | 8598 |
| 446 | 20240523 | 120000 | 324222993400 | 149300 | 149500 | 149500 | 149200 | 4295 |
| 447 | 20240523 | 115900 | 323581613000 | 149400 | 149600 | 149700 | 149300 | 6325 |
| 448 | 20240523 | 115800 | 322636116000 | 149600 | 149600 | 149700 | 149000 | 13520 |
| 449 | 20240523 | 115700 | 320617353600 | 149600 | 150000 | 150100 | 149600 | 6766 |
| 450 | 20240523 | 115600 | 319603048600 | 150000 | 149700 | 150300 | 149600 | 8543 |
| 451 | 20240523 | 115500 | 318322159700 | 149800 | 150400 | 150400 | 149700 | 10392 |
| 452 | 20240523 | 115400 | 316762504500 | 150400 | 151000 | 151100 | 150100 | 15068 |
| 453 | 20240523 | 115300 | 314494176500 | 150900 | 150800 | 151000 | 150500 | 9285 |
| 454 | 20240523 | 115200 | 313094483300 | 150800 | 151200 | 151300 | 150800 | 8627 |
| 455 | 20240523 | 115100 | 311791296000 | 151200 | 151300 | 151400 | 151000 | 16035 |
| 456 | 20240523 | 115000 | 309366918900 | 151400 | 150100 | 151500 | 150000 | 36783 |
| 457 | 20240523 | 114900 | 303814337200 | 150000 | 150300 | 150400 | 149800 | 12935 |
| 458 | 20240523 | 114800 | 301873130700 | 150200 | 150800 | 150800 | 149900 | 18518 |
| 459 | 20240523 | 114700 | 299089502700 | 150700 | 150900 | 151200 | 150700 | 42563 |
| 460 | 20240523 | 114600 | 292662185200 | 150800 | 149300 | 150900 | 149200 | 107201 |
| 461 | 20240523 | 114500 | 276574376200 | 149300 | 149400 | 149400 | 149200 | 6761 |
| 462 | 20240523 | 114400 | 275564879300 | 149400 | 149400 | 149400 | 149300 | 5626 |
| 463 | 20240523 | 114300 | 274724525200 | 149400 | 148400 | 149400 | 148400 | 27852 |
| 464 | 20240523 | 114200 | 270574353300 | 148500 | 148300 | 148500 | 148300 | 2419 |
| 465 | 20240523 | 114100 | 270215291200 | 148300 | 148700 | 148700 | 148200 | 4595 |
| 466 | 20240523 | 114000 | 269532937500 | 148700 | 148800 | 148900 | 148600 | 2964 |
| 467 | 20240523 | 113900 | 269091964500 | 148700 | 148800 | 149000 | 148600 | 11566 |
| 468 | 20240523 | 113800 | 267371254500 | 148800 | 148900 | 148900 | 148700 | 3907 |
| 469 | 20240523 | 113700 | 266789929700 | 148900 | 148600 | 149000 | 148400 | 7064 |
| 470 | 20240523 | 113600 | 265738577600 | 148500 | 148000 | 148600 | 147900 | 7605 |
| 471 | 20240523 | 113500 | 264611026200 | 148000 | 148200 | 148300 | 147400 | 11963 |
| 472 | 20240523 | 113400 | 262843028700 | 148200 | 148400 | 148500 | 148100 | 4603 |
| 473 | 20240523 | 113300 | 262160264500 | 148400 | 148600 | 148700 | 148400 | 3547 |
| 474 | 20240523 | 113200 | 261633397800 | 148600 | 148900 | 148900 | 148600 | 3608 |
| 475 | 20240523 | 113100 | 261096873300 | 148800 | 148900 | 149000 | 148700 | 5040 |
| 476 | 20240523 | 113000 | 260346349800 | 148900 | 148400 | 149000 | 148400 | 7261 |
| 477 | 20240523 | 112900 | 259266633100 | 148400 | 148700 | 148700 | 148400 | 9488 |
| 478 | 20240523 | 112800 | 257857041800 | 148600 | 149200 | 149200 | 148600 | 8755 |
| 479 | 20240523 | 112700 | 256552440200 | 149200 | 149200 | 149300 | 149000 | 12850 |
| 480 | 20240523 | 112600 | 254635017700 | 149200 | 148300 | 149300 | 148200 | 26587 |
| 481 | 20240523 | 112500 | 250676405600 | 148200 | 148800 | 148800 | 148200 | 8032 |
| 482 | 20240523 | 112400 | 249483709400 | 148700 | 149000 | 149000 | 148100 | 18839 |
| 483 | 20240523 | 112300 | 246684285400 | 149000 | 148700 | 149100 | 148700 | 23391 |
| 484 | 20240523 | 112200 | 243200770100 | 148800 | 148700 | 148800 | 148600 | 15426 |
| 485 | 20240523 | 112100 | 240905848800 | 148700 | 148200 | 148700 | 148100 | 19188 |
| 486 | 20240523 | 112000 | 238057588200 | 148200 | 147900 | 148200 | 147800 | 16715 |
| 487 | 20240523 | 111900 | 235584019300 | 147900 | 147600 | 147900 | 147500 | 12987 |
| 488 | 20240523 | 111800 | 233665231100 | 147600 | 147300 | 147600 | 147300 | 8941 |
| 489 | 20240523 | 111700 | 232346439800 | 147400 | 147200 | 147500 | 147100 | 8142 |
| 490 | 20240523 | 111600 | 231146902800 | 147200 | 146500 | 147200 | 146400 | 10760 |
| 491 | 20240523 | 111500 | 229566613400 | 146500 | 146500 | 146600 | 146400 | 3960 |
| 492 | 20240523 | 111400 | 228986436300 | 146500 | 146700 | 146700 | 146400 | 3844 |
| 493 | 20240523 | 111300 | 228423106900 | 146600 | 146600 | 146700 | 146500 | 3385 |
| 494 | 20240523 | 111200 | 227926874400 | 146700 | 146600 | 146700 | 146500 | 4788 |
| 495 | 20240523 | 111100 | 227224928500 | 146600 | 146400 | 146600 | 146400 | 4884 |
| 496 | 20240523 | 111000 | 226509494100 | 146500 | 146400 | 146500 | 146300 | 5947 |
| 497 | 20240523 | 110900 | 225638769300 | 146400 | 146300 | 146400 | 146100 | 5248 |
| 498 | 20240523 | 110800 | 224870730500 | 146300 | 145900 | 146300 | 145800 | 5218 |
| 499 | 20240523 | 110700 | 224108843500 | 145900 | 146000 | 146100 | 145700 | 3670 |
| 500 | 20240523 | 110600 | 223573236500 | 146100 | 146000 | 146200 | 146000 | 1751 |
| 501 | 20240523 | 110500 | 223317430100 | 146100 | 145600 | 146100 | 145500 | 9087 |
| 502 | 20240523 | 110400 | 221991645600 | 145600 | 145600 | 145600 | 145500 | 1196 |
| 503 | 20240523 | 110300 | 221817584500 | 145600 | 145800 | 145800 | 145600 | 2995 |
| 504 | 20240523 | 110200 | 221381360700 | 145800 | 145800 | 145900 | 145700 | 4341 |
| 505 | 20240523 | 110100 | 220748583300 | 145800 | 145800 | 145900 | 145800 | 1618 |
| 506 | 20240523 | 110000 | 220512545500 | 145800 | 145700 | 146000 | 145700 | 5312 |
| 507 | 20240523 | 105900 | 219737628200 | 145800 | 145800 | 145800 | 145600 | 3660 |
| 508 | 20240523 | 105800 | 219204334000 | 145800 | 145500 | 145800 | 145500 | 3518 |
| 509 | 20240523 | 105700 | 218691930100 | 145600 | 145500 | 145600 | 145500 | 2330 |
| 510 | 20240523 | 105600 | 218352762000 | 145500 | 145600 | 145600 | 145500 | 1476 |
| 511 | 20240523 | 105500 | 218137967300 | 145700 | 145600 | 145700 | 145500 | 2351 |
| 512 | 20240523 | 105400 | 217795602300 | 145600 | 145300 | 145600 | 145200 | 2657 |
| 513 | 20240523 | 105300 | 217409009000 | 145200 | 145300 | 145300 | 145100 | 1171 |
| 514 | 20240523 | 105200 | 217238964300 | 145300 | 145600 | 145600 | 145200 | 3710 |
| 515 | 20240523 | 105100 | 216699337500 | 145600 | 145600 | 145800 | 145600 | 4126 |
| 516 | 20240523 | 105000 | 216098203900 | 145600 | 145400 | 145800 | 145300 | 6074 |
| 517 | 20240523 | 104900 | 215214104000 | 145400 | 145200 | 145500 | 145100 | 4782 |
| 518 | 20240523 | 104800 | 214519252500 | 145000 | 145100 | 145300 | 144800 | 3213 |
| 519 | 20240523 | 104700 | 214053231700 | 145200 | 145200 | 145400 | 145100 | 5317 |
| 520 | 20240523 | 104600 | 213280814700 | 145300 | 145100 | 145300 | 145100 | 3165 |
| 521 | 20240523 | 104500 | 212821308300 | 145100 | 145100 | 145200 | 144900 | 3323 |
| 522 | 20240523 | 104400 | 212339348600 | 145100 | 144900 | 145100 | 144800 | 4487 |
| 523 | 20240523 | 104300 | 211688870500 | 144900 | 144700 | 144900 | 144600 | 3132 |
| 524 | 20240523 | 104200 | 211235405500 | 144700 | 144700 | 144700 | 144500 | 2745 |
| 525 | 20240523 | 104100 | 210838448200 | 144700 | 144800 | 144900 | 144600 | 3654 |
| 526 | 20240523 | 104000 | 210309591500 | 144900 | 144800 | 145000 | 144600 | 6529 |
| 527 | 20240523 | 103900 | 209364025500 | 144900 | 144900 | 145000 | 144700 | 4923 |
| 528 | 20240523 | 103800 | 208650688500 | 145000 | 144600 | 145000 | 144400 | 8877 |
| 529 | 20240523 | 103700 | 207365763200 | 144500 | 144300 | 144500 | 144200 | 3563 |
| 530 | 20240523 | 103600 | 206851547500 | 144300 | 144300 | 144500 | 144200 | 4440 |
| 531 | 20240523 | 103500 | 206210574700 | 144300 | 144500 | 144500 | 144300 | 3721 |
| 532 | 20240523 | 103400 | 205673235300 | 144500 | 144400 | 144500 | 144100 | 5194 |
| 533 | 20240523 | 103300 | 204923740700 | 144400 | 144100 | 144400 | 144000 | 11992 |
| 534 | 20240523 | 103200 | 203195563300 | 144100 | 143900 | 144100 | 143800 | 5788 |
| 535 | 20240523 | 103100 | 202362426800 | 143900 | 143900 | 144100 | 143700 | 11138 |
| 536 | 20240523 | 103000 | 200760326900 | 143900 | 144200 | 144200 | 143900 | 22066 |
| 537 | 20240523 | 102900 | 197582466800 | 144200 | 144400 | 144400 | 144100 | 16038 |
| 538 | 20240523 | 102800 | 195269187200 | 144400 | 144900 | 144900 | 144300 | 23839 |
| 539 | 20240523 | 102700 | 191824004200 | 144800 | 144800 | 144900 | 144700 | 2091 |
| 540 | 20240523 | 102600 | 191521257600 | 144800 | 144700 | 144800 | 144600 | 5498 |
| 541 | 20240523 | 102500 | 190725840100 | 144600 | 144700 | 144700 | 144600 | 3003 |
| 542 | 20240523 | 102400 | 190291534400 | 144700 | 144800 | 144800 | 144600 | 6214 |
| 543 | 20240523 | 102300 | 189392266900 | 144800 | 144700 | 144800 | 144600 | 3383 |
| 544 | 20240523 | 102200 | 188902695200 | 144700 | 144500 | 144700 | 144500 | 6590 |
| 545 | 20240523 | 102100 | 187949574600 | 144600 | 145100 | 145100 | 144500 | 29687 |
| 546 | 20240523 | 102000 | 183649836800 | 145000 | 145300 | 145300 | 145000 | 16691 |
| 547 | 20240523 | 101900 | 181227847700 | 145300 | 145400 | 145500 | 145200 | 2425 |
| 548 | 20240523 | 101800 | 180875313500 | 145500 | 145500 | 145500 | 145300 | 3842 |
| 549 | 20240523 | 101700 | 180316828600 | 145400 | 145500 | 145600 | 145400 | 2903 |
| 550 | 20240523 | 101600 | 179894453900 | 145500 | 145300 | 145500 | 145300 | 1917 |
| 551 | 20240523 | 101500 | 179615650100 | 145400 | 145300 | 145400 | 145200 | 1873 |
| 552 | 20240523 | 101400 | 179343522300 | 145200 | 145300 | 145300 | 145200 | 2448 |
| 553 | 20240523 | 101300 | 178987918100 | 145200 | 145200 | 145300 | 145200 | 2045 |
| 554 | 20240523 | 101200 | 178690950300 | 145200 | 145300 | 145400 | 145100 | 9107 |
| 555 | 20240523 | 101100 | 177368378700 | 145300 | 145400 | 145500 | 145300 | 3470 |
| 556 | 20240523 | 101000 | 176864051700 | 145400 | 145700 | 145800 | 145300 | 10167 |
| 557 | 20240523 | 100900 | 175384438800 | 145800 | 145600 | 146000 | 145600 | 2577 |
| 558 | 20240523 | 100800 | 175008816800 | 145600 | 145600 | 145700 | 145600 | 1787 |
| 559 | 20240523 | 100700 | 174748600500 | 145600 | 145500 | 145700 | 145500 | 2019 |
| 560 | 20240523 | 100600 | 174454721300 | 145600 | 145700 | 145800 | 145400 | 4420 |
| 561 | 20240523 | 100500 | 173811202500 | 145700 | 145400 | 145700 | 145400 | 1919 |
| 562 | 20240523 | 100400 | 173532007600 | 145500 | 145800 | 145800 | 145400 | 7037 |
| 563 | 20240523 | 100300 | 172507640300 | 145800 | 145700 | 145800 | 145700 | 1671 |
| 564 | 20240523 | 100200 | 172264049400 | 145700 | 146100 | 146100 | 145600 | 6159 |
| 565 | 20240523 | 100100 | 171365345200 | 146100 | 146400 | 146600 | 146000 | 5748 |
| 566 | 20240523 | 100000 | 170525260200 | 146400 | 146400 | 146600 | 146300 | 5104 |
| 567 | 20240523 | 095900 | 169777459400 | 146300 | 146500 | 146500 | 146300 | 2254 |
| 568 | 20240523 | 095800 | 169447377500 | 146600 | 146700 | 146700 | 146400 | 7034 |
| 569 | 20240523 | 095700 | 168416470200 | 146600 | 146400 | 146700 | 146400 | 5735 |
| 570 | 20240523 | 095600 | 167575946200 | 146400 | 146400 | 146500 | 146300 | 3415 |
| 571 | 20240523 | 095500 | 167076024900 | 146400 | 146200 | 146500 | 146100 | 4129 |
| 572 | 20240523 | 095400 | 166471756400 | 146200 | 146000 | 146200 | 145900 | 3485 |
| 573 | 20240523 | 095300 | 165962786700 | 145900 | 145700 | 146000 | 145700 | 2857 |
| 574 | 20240523 | 095200 | 165545841200 | 145700 | 145600 | 145800 | 145400 | 7118 |
| 575 | 20240523 | 095100 | 164509765200 | 145600 | 145600 | 145700 | 145500 | 7044 |
| 576 | 20240523 | 095000 | 163484526700 | 145600 | 145600 | 145700 | 145500 | 2426 |
| 577 | 20240523 | 094900 | 163131419100 | 145600 | 145600 | 145800 | 145400 | 4199 |
| 578 | 20240523 | 094800 | 162520158300 | 145500 | 145700 | 145800 | 145400 | 6855 |
| 579 | 20240523 | 094700 | 161522351800 | 145700 | 145800 | 145800 | 145700 | 3009 |
| 580 | 20240523 | 094600 | 161083864400 | 145700 | 145400 | 145800 | 145400 | 6171 |
| 581 | 20240523 | 094500 | 160185254200 | 145400 | 145400 | 145500 | 145300 | 4344 |
| 582 | 20240523 | 094400 | 159553720300 | 145300 | 145600 | 145700 | 145300 | 6586 |
| 583 | 20240523 | 094300 | 158595715400 | 145600 | 146000 | 146100 | 145400 | 17600 |
| 584 | 20240523 | 094200 | 156032652400 | 145900 | 146000 | 146300 | 145900 | 4322 |
| 585 | 20240523 | 094100 | 155401494800 | 146000 | 146000 | 146100 | 145800 | 4652 |
| 586 | 20240523 | 094000 | 154722645600 | 146000 | 145800 | 146000 | 145800 | 2423 |
| 587 | 20240523 | 093900 | 154369088700 | 145900 | 146000 | 146200 | 145800 | 7802 |
| 588 | 20240523 | 093800 | 153230269500 | 146100 | 145800 | 146100 | 145700 | 3795 |
| 589 | 20240523 | 093700 | 152676505400 | 145900 | 145700 | 145900 | 145600 | 6672 |
| 590 | 20240523 | 093600 | 151704533900 | 145700 | 145700 | 145900 | 145600 | 4748 |
| 591 | 20240523 | 093500 | 151012649300 | 145700 | 146000 | 146100 | 145600 | 8140 |
| 592 | 20240523 | 093400 | 149825275300 | 146100 | 146000 | 146400 | 145900 | 5111 |
| 593 | 20240523 | 093300 | 149079020700 | 146000 | 146000 | 146100 | 145700 | 10101 |
| 594 | 20240523 | 093200 | 147605108700 | 146000 | 146900 | 147000 | 145700 | 17015 |
| 595 | 20240523 | 093100 | 145115853300 | 146800 | 146800 | 147000 | 146500 | 6500 |
| 596 | 20240523 | 093000 | 144162141500 | 146800 | 146800 | 147000 | 146500 | 8053 |
| 597 | 20240523 | 092900 | 142980781000 | 146800 | 147000 | 147000 | 146600 | 7394 |
| 598 | 20240523 | 092800 | 141895752800 | 147000 | 147600 | 147600 | 146900 | 11441 |
| 599 | 20240523 | 092700 | 140209482700 | 147600 | 147500 | 147700 | 147300 | 13340 |
| 600 | 20240523 | 092600 | 138241311600 | 147500 | 147100 | 147600 | 147000 | 22708 |
| 601 | 20240523 | 092500 | 134894916800 | 147100 | 146500 | 147200 | 146300 | 10435 |
| 602 | 20240523 | 092400 | 133363201700 | 146500 | 145900 | 146500 | 145700 | 6972 |
| 603 | 20240523 | 092300 | 132345032800 | 145800 | 146100 | 146400 | 145700 | 12295 |
| 604 | 20240523 | 092200 | 130548878400 | 146100 | 146600 | 146600 | 145200 | 21120 |
| 605 | 20240523 | 092100 | 127467969400 | 146700 | 146000 | 146800 | 146000 | 11924 |
| 606 | 20240523 | 092000 | 125720886900 | 146000 | 145900 | 146300 | 145700 | 10105 |
| 607 | 20240523 | 091900 | 124245590500 | 145900 | 145400 | 146600 | 145200 | 23851 |
| 608 | 20240523 | 091800 | 120760159700 | 145400 | 145000 | 145400 | 144600 | 17904 |
| 609 | 20240523 | 091700 | 118165849600 | 145100 | 144600 | 145400 | 144300 | 27550 |
| 610 | 20240523 | 091600 | 114177858000 | 144600 | 146700 | 146800 | 144500 | 54319 |
| 611 | 20240523 | 091500 | 106263190700 | 146800 | 147300 | 147300 | 146600 | 31474 |
| 612 | 20240523 | 091400 | 101639531100 | 147200 | 147000 | 147400 | 147000 | 7590 |
| 613 | 20240523 | 091300 | 100521940800 | 147400 | 148100 | 148100 | 147000 | 13657 |
| 614 | 20240523 | 091200 | 98506770300 | 148100 | 147700 | 148300 | 147600 | 16570 |
| 615 | 20240523 | 091100 | 96054113900 | 147600 | 147700 | 147900 | 147000 | 18673 |
| 616 | 20240523 | 091000 | 93299722800 | 147700 | 148200 | 148400 | 147400 | 21953 |
| 617 | 20240523 | 090900 | 90051481200 | 148200 | 146700 | 148200 | 146600 | 23992 |
| 618 | 20240523 | 090800 | 86517134800 | 146700 | 147400 | 147500 | 146500 | 52588 |
| 619 | 20240523 | 090700 | 78787376800 | 147500 | 148800 | 149000 | 147300 | 44801 |
| 620 | 20240523 | 090600 | 72152850700 | 148800 | 148300 | 149200 | 148300 | 27323 |
| 621 | 20240523 | 090500 | 68088347000 | 148100 | 149100 | 149200 | 148000 | 42885 |
| 622 | 20240523 | 090400 | 61718829500 | 149100 | 149600 | 149900 | 149000 | 34115 |
| 623 | 20240523 | 090300 | 56622595300 | 149500 | 149600 | 150200 | 149300 | 48250 |
| 624 | 20240523 | 090200 | 49396473200 | 149600 | 150800 | 150900 | 148600 | 68552 |
| 625 | 20240523 | 090100 | 39113346900 | 150800 | 151300 | 151800 | 150700 | 66394 |
| 626 | 20240523 | 090000 | 29083126300 | 151200 | 152000 | 152700 | 151100 | 191319 |