34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 191600 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 148245 |
| 3 | 20240517 | 191500 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 4 | 20240517 | 191400 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 5 | 20240517 | 191300 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 6 | 20240517 | 191200 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 7 | 20240517 | 191100 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 8 | 20240517 | 191000 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 9 | 20240517 | 190900 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 10 | 20240517 | 190800 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 11 | 20240517 | 190700 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 12 | 20240517 | 190600 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 13 | 20240517 | 190500 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 14 | 20240517 | 190400 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 15 | 20240517 | 190300 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 16 | 20240517 | 190200 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 17 | 20240517 | 190100 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 18 | 20240517 | 190000 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 19 | 20240517 | 185900 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 20 | 20240517 | 185800 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 21 | 20240517 | 185700 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 22 | 20240517 | 185600 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 23 | 20240517 | 185500 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 24 | 20240517 | 185400 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 25 | 20240517 | 185300 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 26 | 20240517 | 185200 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 27 | 20240517 | 185100 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 28 | 20240517 | 185000 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 29 | 20240517 | 184900 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 30 | 20240517 | 184800 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 31 | 20240517 | 184700 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 32 | 20240517 | 184600 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 148245 |
| 33 | 20240517 | 184500 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 34 | 20240517 | 184400 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 35 | 20240517 | 184300 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 36 | 20240517 | 184200 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 37 | 20240517 | 184100 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 38 | 20240517 | 184000 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 39 | 20240517 | 183900 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 40 | 20240517 | 183800 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 41 | 20240517 | 183700 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 42 | 20240517 | 183600 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 43 | 20240517 | 183500 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 44 | 20240517 | 183400 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 45 | 20240517 | 183300 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 46 | 20240517 | 183200 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 47 | 20240517 | 183100 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 48 | 20240517 | 183000 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 49 | 20240517 | 182900 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 50 | 20240517 | 182800 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 51 | 20240517 | 182700 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 52 | 20240517 | 182600 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 53 | 20240517 | 182500 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 54 | 20240517 | 182400 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 55 | 20240517 | 182300 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 56 | 20240517 | 182200 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 57 | 20240517 | 182100 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 58 | 20240517 | 182000 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 59 | 20240517 | 181900 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 60 | 20240517 | 181800 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 61 | 20240517 | 181700 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 62 | 20240517 | 181600 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 148245 |
| 63 | 20240517 | 181500 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 64 | 20240517 | 181400 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 65 | 20240517 | 181300 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 66 | 20240517 | 181200 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 67 | 20240517 | 181100 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 68 | 20240517 | 181000 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 69 | 20240517 | 180900 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 70 | 20240517 | 180800 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 71 | 20240517 | 180700 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 72 | 20240517 | 180600 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 73 | 20240517 | 180500 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 74 | 20240517 | 180400 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 75 | 20240517 | 180300 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 76 | 20240517 | 180200 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 77 | 20240517 | 180100 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 78 | 20240517 | 180000 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 79 | 20240517 | 175900 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 80 | 20240517 | 175800 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 81 | 20240517 | 175700 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 82 | 20240517 | 175600 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 83 | 20240517 | 175500 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 84 | 20240517 | 175400 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 85 | 20240517 | 175300 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 86 | 20240517 | 175200 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 87 | 20240517 | 175100 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 88 | 20240517 | 175000 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 89 | 20240517 | 174900 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 90 | 20240517 | 174800 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 91 | 20240517 | 174700 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 92 | 20240517 | 174600 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 148245 |
| 93 | 20240517 | 174500 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 94 | 20240517 | 174400 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 95 | 20240517 | 174300 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 96 | 20240517 | 174200 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 97 | 20240517 | 174100 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 98 | 20240517 | 174000 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 99 | 20240517 | 173900 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 100 | 20240517 | 173800 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 101 | 20240517 | 173700 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 102 | 20240517 | 173600 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 103 | 20240517 | 173500 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 104 | 20240517 | 173400 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 105 | 20240517 | 173300 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 106 | 20240517 | 173200 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 107 | 20240517 | 173100 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 108 | 20240517 | 173000 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 109 | 20240517 | 172900 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 110 | 20240517 | 172800 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 111 | 20240517 | 172700 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 112 | 20240517 | 172600 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 113 | 20240517 | 172500 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 114 | 20240517 | 172400 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 115 | 20240517 | 172300 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 116 | 20240517 | 172200 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 117 | 20240517 | 172100 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 118 | 20240517 | 172000 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 119 | 20240517 | 171900 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 120 | 20240517 | 171800 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 121 | 20240517 | 171700 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 122 | 20240517 | 171600 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 148245 |
| 123 | 20240517 | 171500 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 124 | 20240517 | 171400 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 125 | 20240517 | 171300 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 126 | 20240517 | 171200 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 127 | 20240517 | 171100 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 128 | 20240517 | 171000 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 129 | 20240517 | 170900 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 130 | 20240517 | 170800 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 131 | 20240517 | 170700 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 132 | 20240517 | 170600 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 133 | 20240517 | 170500 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 134 | 20240517 | 170400 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 135 | 20240517 | 170300 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 136 | 20240517 | 170200 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 137 | 20240517 | 170100 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 138 | 20240517 | 170000 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 139 | 20240517 | 165900 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 140 | 20240517 | 165800 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 141 | 20240517 | 165700 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 142 | 20240517 | 165600 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 143 | 20240517 | 165500 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 144 | 20240517 | 165400 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 145 | 20240517 | 165300 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 146 | 20240517 | 165200 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 147 | 20240517 | 165100 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 148 | 20240517 | 165000 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 149 | 20240517 | 164900 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 150 | 20240517 | 164800 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 151 | 20240517 | 164700 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 152 | 20240517 | 164600 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 148245 |
| 153 | 20240517 | 164500 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 154 | 20240517 | 164400 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 155 | 20240517 | 164300 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 156 | 20240517 | 164200 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 157 | 20240517 | 164100 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 158 | 20240517 | 164000 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 159 | 20240517 | 163900 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 160 | 20240517 | 163800 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 161 | 20240517 | 163700 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 162 | 20240517 | 163600 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 163 | 20240517 | 163500 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 164 | 20240517 | 163400 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 165 | 20240517 | 163300 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 166 | 20240517 | 163200 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 167 | 20240517 | 163100 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 168 | 20240517 | 163000 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 169 | 20240517 | 162900 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 170 | 20240517 | 162800 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 171 | 20240517 | 162700 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 172 | 20240517 | 162600 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 173 | 20240517 | 162500 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 174 | 20240517 | 162400 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 175 | 20240517 | 162300 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 176 | 20240517 | 162200 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 177 | 20240517 | 162100 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 178 | 20240517 | 162000 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 179 | 20240517 | 161900 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 180 | 20240517 | 161800 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 181 | 20240517 | 161700 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 182 | 20240517 | 161600 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 148245 |
| 183 | 20240517 | 161500 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 184 | 20240517 | 161400 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 185 | 20240517 | 161300 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 186 | 20240517 | 161200 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 187 | 20240517 | 161100 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 188 | 20240517 | 161000 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 189 | 20240517 | 160900 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 190 | 20240517 | 160800 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 191 | 20240517 | 160700 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 192 | 20240517 | 160600 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 193 | 20240517 | 160500 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 194 | 20240517 | 160400 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 195 | 20240517 | 160300 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 196 | 20240517 | 160200 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 197 | 20240517 | 160100 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 198 | 20240517 | 160000 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 199 | 20240517 | 155900 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 200 | 20240517 | 155800 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 201 | 20240517 | 155700 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 202 | 20240517 | 155600 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 203 | 20240517 | 155500 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 204 | 20240517 | 155400 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 205 | 20240517 | 155300 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 206 | 20240517 | 155200 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 207 | 20240517 | 155100 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 208 | 20240517 | 155000 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 209 | 20240517 | 154900 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 210 | 20240517 | 154800 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 211 | 20240517 | 154700 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 212 | 20240517 | 154600 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 148245 |
| 213 | 20240517 | 154500 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 214 | 20240517 | 154400 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 215 | 20240517 | 154300 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 216 | 20240517 | 154200 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 217 | 20240517 | 154100 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 218 | 20240517 | 154000 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 219 | 20240517 | 153900 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 220 | 20240517 | 153800 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 221 | 20240517 | 153700 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 222 | 20240517 | 153600 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 223 | 20240517 | 153500 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 224 | 20240517 | 153400 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 225 | 20240517 | 153300 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 226 | 20240517 | 153200 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 227 | 20240517 | 153100 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 228 | 20240517 | 153000 | 42735304800 | 46450 | 46450 | 46450 | 46450 | 148245 |
| 229 | 20240517 | 152900 | 35849324550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 230 | 20240517 | 152800 | 35849324550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 231 | 20240517 | 152700 | 35849324550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 232 | 20240517 | 152600 | 35849324550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 233 | 20240517 | 152500 | 35849324550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 234 | 20240517 | 152400 | 35849324550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 235 | 20240517 | 152300 | 35849324550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 236 | 20240517 | 152200 | 35849324550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 237 | 20240517 | 152100 | 35849324550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 238 | 20240517 | 152000 | 35849324550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 239 | 20240517 | 151900 | 35849324550 | 46600 | 46650 | 46700 | 46600 | 7688 |
| 240 | 20240517 | 151800 | 35490795550 | 46700 | 46700 | 46700 | 46650 | 3319 |
| 241 | 20240517 | 151700 | 35335882300 | 46700 | 46650 | 46700 | 46650 | 3697 |
| 242 | 20240517 | 151600 | 35163304500 | 46700 | 46650 | 46700 | 46650 | 2298 |
| 243 | 20240517 | 151500 | 35056050650 | 46700 | 46650 | 46700 | 46650 | 2590 |
| 244 | 20240517 | 151400 | 34935143500 | 46700 | 46650 | 46700 | 46650 | 2289 |
| 245 | 20240517 | 151300 | 34828342250 | 46650 | 46700 | 46700 | 46650 | 1683 |
| 246 | 20240517 | 151200 | 34749817550 | 46650 | 46650 | 46700 | 46650 | 2031 |
| 247 | 20240517 | 151100 | 34655049750 | 46650 | 46650 | 46700 | 46650 | 2867 |
| 248 | 20240517 | 151000 | 34521284800 | 46650 | 46650 | 46700 | 46650 | 1805 |
| 249 | 20240517 | 150900 | 34437058550 | 46650 | 46700 | 46700 | 46650 | 1292 |
| 250 | 20240517 | 150800 | 34376768950 | 46650 | 46700 | 46700 | 46650 | 564 |
| 251 | 20240517 | 150700 | 34350437000 | 46700 | 46650 | 46700 | 46650 | 756 |
| 252 | 20240517 | 150600 | 34315148450 | 46650 | 46700 | 46700 | 46650 | 1093 |
| 253 | 20240517 | 150500 | 34264121250 | 46650 | 46700 | 46700 | 46650 | 1447 |
| 254 | 20240517 | 150400 | 34196590900 | 46700 | 46700 | 46700 | 46650 | 307 |
| 255 | 20240517 | 150300 | 34182260250 | 46700 | 46650 | 46700 | 46650 | 1567 |
| 256 | 20240517 | 150200 | 34109096650 | 46650 | 46600 | 46700 | 46550 | 8323 |
| 257 | 20240517 | 150100 | 33720774550 | 46600 | 46600 | 46650 | 46550 | 2660 |
| 258 | 20240517 | 150000 | 33596844200 | 46600 | 46550 | 46650 | 46550 | 5622 |
| 259 | 20240517 | 145900 | 33334883200 | 46600 | 46550 | 46650 | 46550 | 2152 |
| 260 | 20240517 | 145800 | 33234652650 | 46600 | 46600 | 46600 | 46550 | 863 |
| 261 | 20240517 | 145700 | 33194466200 | 46600 | 46650 | 46650 | 46600 | 2143 |
| 262 | 20240517 | 145600 | 33094599900 | 46600 | 46600 | 46650 | 46600 | 4232 |
| 263 | 20240517 | 145500 | 32897385500 | 46600 | 46600 | 46650 | 46600 | 467 |
| 264 | 20240517 | 145400 | 32875618050 | 46600 | 46650 | 46650 | 46600 | 1185 |
| 265 | 20240517 | 145300 | 32820363850 | 46650 | 46650 | 46700 | 46600 | 19623 |
| 266 | 20240517 | 145200 | 31905758050 | 46650 | 46700 | 46700 | 46650 | 262 |
| 267 | 20240517 | 145100 | 31893529650 | 46700 | 46650 | 46700 | 46650 | 1681 |
| 268 | 20240517 | 145000 | 31815054950 | 46650 | 46700 | 46700 | 46650 | 947 |
| 269 | 20240517 | 144900 | 31770848650 | 46700 | 46700 | 46700 | 46600 | 3534 |
| 270 | 20240517 | 144800 | 31605993400 | 46650 | 46650 | 46700 | 46650 | 1087 |
| 271 | 20240517 | 144700 | 31555279650 | 46650 | 46650 | 46700 | 46650 | 795 |
| 272 | 20240517 | 144600 | 31518186050 | 46650 | 46650 | 46700 | 46650 | 4282 |
| 273 | 20240517 | 144500 | 31318426100 | 46650 | 46700 | 46700 | 46650 | 806 |
| 274 | 20240517 | 144400 | 31280802400 | 46700 | 46700 | 46700 | 46650 | 341 |
| 275 | 20240517 | 144300 | 31264893750 | 46650 | 46700 | 46700 | 46650 | 383 |
| 276 | 20240517 | 144200 | 31247025350 | 46700 | 46650 | 46700 | 46650 | 304 |
| 277 | 20240517 | 144100 | 31232839550 | 46700 | 46700 | 46700 | 46650 | 239 |
| 278 | 20240517 | 144000 | 31221686500 | 46700 | 46700 | 46700 | 46650 | 460 |
| 279 | 20240517 | 143900 | 31200226150 | 46700 | 46650 | 46700 | 46650 | 1572 |
| 280 | 20240517 | 143800 | 31126886550 | 46700 | 46700 | 46700 | 46650 | 425 |
| 281 | 20240517 | 143700 | 31107056000 | 46700 | 46700 | 46700 | 46650 | 460 |
| 282 | 20240517 | 143600 | 31085592550 | 46700 | 46700 | 46700 | 46650 | 1649 |
| 283 | 20240517 | 143500 | 31008589350 | 46700 | 46700 | 46700 | 46650 | 372 |
| 284 | 20240517 | 143400 | 30991228700 | 46650 | 46700 | 46700 | 46650 | 3086 |
| 285 | 20240517 | 143300 | 30847248000 | 46700 | 46650 | 46700 | 46650 | 1193 |
| 286 | 20240517 | 143200 | 30791555600 | 46700 | 46650 | 46700 | 46650 | 689 |
| 287 | 20240517 | 143100 | 30759397950 | 46700 | 46700 | 46700 | 46650 | 419 |
| 288 | 20240517 | 143000 | 30739844100 | 46700 | 46650 | 46700 | 46650 | 674 |
| 289 | 20240517 | 142900 | 30708393200 | 46650 | 46650 | 46700 | 46650 | 435 |
| 290 | 20240517 | 142800 | 30688086200 | 46700 | 46700 | 46700 | 46650 | 390 |
| 291 | 20240517 | 142700 | 30669876950 | 46650 | 46700 | 46700 | 46650 | 2356 |
| 292 | 20240517 | 142600 | 30559858000 | 46700 | 46700 | 46700 | 46650 | 809 |
| 293 | 20240517 | 142500 | 30522090050 | 46650 | 46700 | 46700 | 46650 | 678 |
| 294 | 20240517 | 142400 | 30490447250 | 46700 | 46700 | 46700 | 46650 | 434 |
| 295 | 20240517 | 142300 | 30470196850 | 46650 | 46650 | 46700 | 46650 | 507 |
| 296 | 20240517 | 142200 | 30446525400 | 46650 | 46650 | 46700 | 46650 | 728 |
| 297 | 20240517 | 142100 | 30412547850 | 46700 | 46700 | 46750 | 46650 | 690 |
| 298 | 20240517 | 142000 | 30380325500 | 46700 | 46650 | 46700 | 46650 | 655 |
| 299 | 20240517 | 141900 | 30349744550 | 46700 | 46700 | 46700 | 46650 | 806 |
| 300 | 20240517 | 141800 | 30312107600 | 46700 | 46700 | 46700 | 46650 | 625 |
| 301 | 20240517 | 141700 | 30282922050 | 46700 | 46700 | 46700 | 46650 | 1077 |
| 302 | 20240517 | 141600 | 30232627250 | 46700 | 46650 | 46700 | 46650 | 1802 |
| 303 | 20240517 | 141500 | 30148479550 | 46700 | 46700 | 46700 | 46650 | 476 |
| 304 | 20240517 | 141400 | 30126252500 | 46700 | 46700 | 46700 | 46650 | 601 |
| 305 | 20240517 | 141300 | 30098213350 | 46700 | 46700 | 46700 | 46650 | 1075 |
| 306 | 20240517 | 141200 | 30048016600 | 46700 | 46700 | 46700 | 46650 | 305 |
| 307 | 20240517 | 141100 | 30033779250 | 46700 | 46650 | 46700 | 46650 | 401 |
| 308 | 20240517 | 141000 | 30015065150 | 46700 | 46650 | 46700 | 46600 | 1517 |
| 309 | 20240517 | 140900 | 29944296950 | 46650 | 46650 | 46650 | 46600 | 858 |
| 310 | 20240517 | 140800 | 29904277250 | 46650 | 46650 | 46650 | 46600 | 908 |
| 311 | 20240517 | 140700 | 29861927050 | 46650 | 46600 | 46650 | 46600 | 314 |
| 312 | 20240517 | 140600 | 29847282950 | 46600 | 46600 | 46650 | 46600 | 605 |
| 313 | 20240517 | 140500 | 29819071600 | 46600 | 46650 | 46650 | 46600 | 322 |
| 314 | 20240517 | 140400 | 29804054100 | 46650 | 46550 | 46650 | 46550 | 3862 |
| 315 | 20240517 | 140300 | 29624096900 | 46550 | 46550 | 46600 | 46550 | 375 |
| 316 | 20240517 | 140200 | 29606637950 | 46550 | 46600 | 46600 | 46550 | 706 |
| 317 | 20240517 | 140100 | 29573765450 | 46600 | 46600 | 46600 | 46550 | 897 |
| 318 | 20240517 | 140000 | 29532003800 | 46600 | 46600 | 46600 | 46550 | 654 |
| 319 | 20240517 | 135900 | 29501545950 | 46550 | 46550 | 46600 | 46550 | 1117 |
| 320 | 20240517 | 135800 | 29449548150 | 46550 | 46550 | 46600 | 46550 | 315 |
| 321 | 20240517 | 135700 | 29434884000 | 46550 | 46600 | 46600 | 46550 | 807 |
| 322 | 20240517 | 135600 | 29397316150 | 46550 | 46600 | 46600 | 46550 | 535 |
| 323 | 20240517 | 135500 | 29372407750 | 46550 | 46550 | 46600 | 46550 | 903 |
| 324 | 20240517 | 135400 | 29330372050 | 46550 | 46550 | 46600 | 46500 | 3391 |
| 325 | 20240517 | 135300 | 29172524150 | 46550 | 46500 | 46550 | 46500 | 2265 |
| 326 | 20240517 | 135200 | 29067191100 | 46500 | 46550 | 46550 | 46500 | 1541 |
| 327 | 20240517 | 135100 | 28995520450 | 46500 | 46550 | 46550 | 46500 | 336 |
| 328 | 20240517 | 135000 | 28979889250 | 46500 | 46500 | 46550 | 46450 | 5627 |
| 329 | 20240517 | 134900 | 28718230500 | 46500 | 46500 | 46500 | 46450 | 2033 |
| 330 | 20240517 | 134800 | 28623757150 | 46500 | 46450 | 46500 | 46450 | 1170 |
| 331 | 20240517 | 134700 | 28569399700 | 46500 | 46450 | 46500 | 46450 | 1250 |
| 332 | 20240517 | 134600 | 28511329250 | 46450 | 46450 | 46500 | 46400 | 2759 |
| 333 | 20240517 | 134500 | 28383182150 | 46450 | 46500 | 46500 | 46400 | 3197 |
| 334 | 20240517 | 134400 | 28234694600 | 46450 | 46500 | 46500 | 46450 | 2269 |
| 335 | 20240517 | 134300 | 28129291800 | 46500 | 46450 | 46500 | 46450 | 2537 |
| 336 | 20240517 | 134200 | 28011441450 | 46500 | 46500 | 46500 | 46450 | 1812 |
| 337 | 20240517 | 134100 | 27927231350 | 46500 | 46500 | 46500 | 46450 | 2109 |
| 338 | 20240517 | 134000 | 27829252200 | 46450 | 46450 | 46500 | 46400 | 1021 |
| 339 | 20240517 | 133900 | 27781840150 | 46450 | 46450 | 46450 | 46400 | 985 |
| 340 | 20240517 | 133800 | 27736118550 | 46400 | 46450 | 46450 | 46400 | 2814 |
| 341 | 20240517 | 133700 | 27605454300 | 46450 | 46400 | 46450 | 46400 | 1850 |
| 342 | 20240517 | 133600 | 27519594550 | 46450 | 46400 | 46450 | 46400 | 3458 |
| 343 | 20240517 | 133500 | 27359103450 | 46400 | 46450 | 46500 | 46400 | 5188 |
| 344 | 20240517 | 133400 | 27118117400 | 46450 | 46450 | 46450 | 46400 | 7054 |
| 345 | 20240517 | 133300 | 26790647550 | 46450 | 46500 | 46550 | 46400 | 44674 |
| 346 | 20240517 | 133200 | 24714085600 | 46500 | 46500 | 46550 | 46500 | 3591 |
| 347 | 20240517 | 133100 | 24547072950 | 46500 | 46550 | 46550 | 46500 | 3858 |
| 348 | 20240517 | 133000 | 24367625600 | 46550 | 46500 | 46550 | 46500 | 3280 |
| 349 | 20240517 | 132900 | 24215067850 | 46550 | 46550 | 46600 | 46500 | 7461 |
| 350 | 20240517 | 132800 | 23867906100 | 46600 | 46600 | 46650 | 46550 | 25080 |
| 351 | 20240517 | 132700 | 22699626950 | 46600 | 46650 | 46650 | 46600 | 10570 |
| 352 | 20240517 | 132600 | 22207051650 | 46600 | 46650 | 46650 | 46600 | 3427 |
| 353 | 20240517 | 132500 | 22047336350 | 46600 | 46650 | 46650 | 46600 | 3568 |
| 354 | 20240517 | 132400 | 21881053550 | 46700 | 46650 | 46700 | 46600 | 3745 |
| 355 | 20240517 | 132300 | 21706480900 | 46650 | 46650 | 46650 | 46600 | 6559 |
| 356 | 20240517 | 132200 | 21400638950 | 46650 | 46700 | 46700 | 46650 | 9830 |
| 357 | 20240517 | 132100 | 20942062700 | 46650 | 46700 | 46700 | 46650 | 3466 |
| 358 | 20240517 | 132000 | 20780346450 | 46700 | 46650 | 46700 | 46650 | 3158 |
| 359 | 20240517 | 131900 | 20633019900 | 46650 | 46700 | 46750 | 46650 | 18811 |
| 360 | 20240517 | 131800 | 19754589700 | 46750 | 46750 | 46800 | 46700 | 18555 |
| 361 | 20240517 | 131700 | 18887422950 | 46800 | 46750 | 46800 | 46750 | 1318 |
| 362 | 20240517 | 131600 | 18825801400 | 46800 | 46800 | 46800 | 46750 | 1014 |
| 363 | 20240517 | 131500 | 18778394650 | 46750 | 46800 | 46800 | 46750 | 356 |
| 364 | 20240517 | 131400 | 18761748700 | 46750 | 46750 | 46800 | 46750 | 284 |
| 365 | 20240517 | 131300 | 18748465150 | 46800 | 46800 | 46800 | 46750 | 362 |
| 366 | 20240517 | 131200 | 18731528300 | 46800 | 46800 | 46800 | 46750 | 787 |
| 367 | 20240517 | 131100 | 18694718300 | 46800 | 46800 | 46800 | 46750 | 1385 |
| 368 | 20240517 | 131000 | 18629913200 | 46750 | 46800 | 46800 | 46750 | 513 |
| 369 | 20240517 | 130900 | 18605909100 | 46750 | 46750 | 46800 | 46750 | 809 |
| 370 | 20240517 | 130800 | 18568069150 | 46800 | 46800 | 46800 | 46750 | 2195 |
| 371 | 20240517 | 130700 | 18465362400 | 46750 | 46800 | 46800 | 46750 | 414 |
| 372 | 20240517 | 130600 | 18445996050 | 46800 | 46800 | 46800 | 46750 | 813 |
| 373 | 20240517 | 130500 | 18407978700 | 46800 | 46750 | 46800 | 46750 | 320 |
| 374 | 20240517 | 130400 | 18393007250 | 46800 | 46800 | 46800 | 46750 | 1259 |
| 375 | 20240517 | 130300 | 18334120100 | 46800 | 46800 | 46800 | 46750 | 2649 |
| 376 | 20240517 | 130200 | 18210156500 | 46800 | 46800 | 46800 | 46750 | 469 |
| 377 | 20240517 | 130100 | 18188220050 | 46800 | 46800 | 46800 | 46750 | 595 |
| 378 | 20240517 | 130000 | 18160390900 | 46800 | 46750 | 46800 | 46750 | 1036 |
| 379 | 20240517 | 125900 | 18111924200 | 46750 | 46750 | 46800 | 46750 | 1054 |
| 380 | 20240517 | 125800 | 18062641000 | 46800 | 46750 | 46800 | 46750 | 1247 |
| 381 | 20240517 | 125700 | 18004288800 | 46750 | 46800 | 46800 | 46750 | 1455 |
| 382 | 20240517 | 125600 | 17936217500 | 46800 | 46800 | 46800 | 46750 | 1091 |
| 383 | 20240517 | 125500 | 17885165300 | 46800 | 46800 | 46800 | 46750 | 333 |
| 384 | 20240517 | 125400 | 17869585300 | 46750 | 46800 | 46800 | 46750 | 218 |
| 385 | 20240517 | 125300 | 17859388900 | 46800 | 46750 | 46800 | 46750 | 169 |
| 386 | 20240517 | 125200 | 17851485700 | 46800 | 46800 | 46800 | 46750 | 629 |
| 387 | 20240517 | 125100 | 17822058900 | 46800 | 46800 | 46800 | 46750 | 2560 |
| 388 | 20240517 | 125000 | 17702252500 | 46750 | 46750 | 46800 | 46750 | 403 |
| 389 | 20240517 | 124900 | 17683405800 | 46750 | 46750 | 46800 | 46750 | 346 |
| 390 | 20240517 | 124800 | 17667225500 | 46750 | 46750 | 46800 | 46750 | 388 |
| 391 | 20240517 | 124700 | 17649082900 | 46750 | 46750 | 46800 | 46750 | 737 |
| 392 | 20240517 | 124600 | 17614614200 | 46800 | 46750 | 46800 | 46750 | 1697 |
| 393 | 20240517 | 124500 | 17535257500 | 46800 | 46750 | 46800 | 46750 | 321 |
| 394 | 20240517 | 124400 | 17520244450 | 46750 | 46800 | 46800 | 46750 | 424 |
| 395 | 20240517 | 124300 | 17500418250 | 46750 | 46800 | 46800 | 46750 | 2853 |
| 396 | 20240517 | 124200 | 17366922700 | 46800 | 46750 | 46800 | 46750 | 615 |
| 397 | 20240517 | 124100 | 17338153850 | 46750 | 46750 | 46800 | 46750 | 1300 |
| 398 | 20240517 | 124000 | 17277375250 | 46800 | 46750 | 46800 | 46750 | 330 |
| 399 | 20240517 | 123900 | 17261943500 | 46750 | 46800 | 46800 | 46750 | 444 |
| 400 | 20240517 | 123800 | 17241177150 | 46800 | 46800 | 46800 | 46750 | 570 |
| 401 | 20240517 | 123700 | 17214520350 | 46800 | 46800 | 46800 | 46750 | 555 |
| 402 | 20240517 | 123600 | 17188568450 | 46750 | 46750 | 46800 | 46750 | 1421 |
| 403 | 20240517 | 123500 | 17122131200 | 46750 | 46800 | 46800 | 46750 | 451 |
| 404 | 20240517 | 123400 | 17101042650 | 46750 | 46750 | 46800 | 46750 | 140 |
| 405 | 20240517 | 123300 | 17094496800 | 46750 | 46750 | 46800 | 46750 | 1526 |
| 406 | 20240517 | 123200 | 17023150850 | 46800 | 46800 | 46800 | 46750 | 790 |
| 407 | 20240517 | 123100 | 16986182650 | 46800 | 46750 | 46800 | 46750 | 1101 |
| 408 | 20240517 | 123000 | 16934678450 | 46800 | 46800 | 46800 | 46750 | 1043 |
| 409 | 20240517 | 122900 | 16885894650 | 46750 | 46800 | 46800 | 46750 | 366 |
| 410 | 20240517 | 122800 | 16868773000 | 46800 | 46800 | 46800 | 46750 | 876 |
| 411 | 20240517 | 122700 | 16827786400 | 46750 | 46800 | 46800 | 46750 | 539 |
| 412 | 20240517 | 122600 | 16802577550 | 46800 | 46750 | 46800 | 46750 | 1123 |
| 413 | 20240517 | 122500 | 16750034600 | 46750 | 46750 | 46800 | 46750 | 657 |
| 414 | 20240517 | 122400 | 16719313650 | 46750 | 46750 | 46800 | 46750 | 786 |
| 415 | 20240517 | 122300 | 16682555800 | 46750 | 46750 | 46800 | 46750 | 728 |
| 416 | 20240517 | 122200 | 16648520250 | 46750 | 46750 | 46800 | 46750 | 1026 |
| 417 | 20240517 | 122100 | 16600547850 | 46800 | 46750 | 46800 | 46750 | 637 |
| 418 | 20240517 | 122000 | 16570766950 | 46800 | 46800 | 46800 | 46750 | 384 |
| 419 | 20240517 | 121900 | 16552808850 | 46800 | 46800 | 46800 | 46750 | 743 |
| 420 | 20240517 | 121800 | 16518057200 | 46750 | 46750 | 46800 | 46750 | 356 |
| 421 | 20240517 | 121700 | 16501410650 | 46800 | 46750 | 46800 | 46750 | 853 |
| 422 | 20240517 | 121600 | 16461527650 | 46750 | 46750 | 46800 | 46750 | 449 |
| 423 | 20240517 | 121500 | 16440532500 | 46750 | 46750 | 46800 | 46750 | 1188 |
| 424 | 20240517 | 121400 | 16384985700 | 46800 | 46750 | 46800 | 46750 | 526 |
| 425 | 20240517 | 121300 | 16360383800 | 46750 | 46850 | 46850 | 46750 | 11197 |
| 426 | 20240517 | 121200 | 15836445850 | 46800 | 46800 | 46850 | 46800 | 522 |
| 427 | 20240517 | 121100 | 15812011750 | 46800 | 46800 | 46850 | 46800 | 2999 |
| 428 | 20240517 | 121000 | 15671633450 | 46800 | 46800 | 46850 | 46800 | 1143 |
| 429 | 20240517 | 120900 | 15618138050 | 46850 | 46850 | 46850 | 46800 | 348 |
| 430 | 20240517 | 120800 | 15601846650 | 46800 | 46800 | 46850 | 46800 | 518 |
| 431 | 20240517 | 120700 | 15577602250 | 46800 | 46800 | 46850 | 46800 | 975 |
| 432 | 20240517 | 120600 | 15531967550 | 46850 | 46800 | 46850 | 46800 | 234 |
| 433 | 20240517 | 120500 | 15521013350 | 46800 | 46800 | 46850 | 46800 | 1239 |
| 434 | 20240517 | 120400 | 15463017050 | 46800 | 46850 | 46850 | 46800 | 355 |
| 435 | 20240517 | 120300 | 15446394350 | 46800 | 46850 | 46850 | 46800 | 395 |
| 436 | 20240517 | 120200 | 15427901900 | 46800 | 46800 | 46850 | 46800 | 1137 |
| 437 | 20240517 | 120100 | 15374657950 | 46800 | 46850 | 46850 | 46800 | 2150 |
| 438 | 20240517 | 120000 | 15274021300 | 46850 | 46800 | 46850 | 46800 | 1471 |
| 439 | 20240517 | 115900 | 15205173400 | 46800 | 46800 | 46850 | 46800 | 321 |
| 440 | 20240517 | 115800 | 15190144750 | 46800 | 46800 | 46850 | 46800 | 393 |
| 441 | 20240517 | 115700 | 15171745200 | 46850 | 46850 | 46850 | 46800 | 497 |
| 442 | 20240517 | 115600 | 15148474850 | 46850 | 46850 | 46850 | 46800 | 266 |
| 443 | 20240517 | 115500 | 15136021400 | 46800 | 46850 | 46850 | 46800 | 297 |
| 444 | 20240517 | 115400 | 15122110550 | 46800 | 46800 | 46850 | 46800 | 253 |
| 445 | 20240517 | 115300 | 15110266050 | 46800 | 46800 | 46850 | 46800 | 645 |
| 446 | 20240517 | 115200 | 15080059000 | 46800 | 46800 | 46850 | 46800 | 221 |
| 447 | 20240517 | 115100 | 15069712700 | 46850 | 46800 | 46850 | 46800 | 600 |
| 448 | 20240517 | 115000 | 15041611000 | 46850 | 46850 | 46850 | 46800 | 387 |
| 449 | 20240517 | 114900 | 15023495700 | 46800 | 46800 | 46850 | 46800 | 2248 |
| 450 | 20240517 | 114800 | 14918284850 | 46800 | 46850 | 46850 | 46800 | 332 |
| 451 | 20240517 | 114700 | 14902739850 | 46800 | 46850 | 46850 | 46800 | 387 |
| 452 | 20240517 | 114600 | 14884611500 | 46850 | 46850 | 46850 | 46800 | 911 |
| 453 | 20240517 | 114500 | 14841934000 | 46850 | 46800 | 46850 | 46800 | 1788 |
| 454 | 20240517 | 114400 | 14758172550 | 46800 | 46800 | 46850 | 46800 | 1153 |
| 455 | 20240517 | 114300 | 14704167250 | 46800 | 46800 | 46850 | 46800 | 1014 |
| 456 | 20240517 | 114200 | 14656682400 | 46800 | 46800 | 46850 | 46800 | 549 |
| 457 | 20240517 | 114100 | 14630972850 | 46800 | 46800 | 46850 | 46800 | 1986 |
| 458 | 20240517 | 114000 | 14537954300 | 46850 | 46800 | 46850 | 46800 | 1028 |
| 459 | 20240517 | 113900 | 14489833300 | 46850 | 46800 | 46850 | 46800 | 276 |
| 460 | 20240517 | 113800 | 14476910350 | 46800 | 46800 | 46850 | 46800 | 1081 |
| 461 | 20240517 | 113700 | 14426312050 | 46850 | 46800 | 46850 | 46800 | 384 |
| 462 | 20240517 | 113600 | 14408340150 | 46850 | 46850 | 46850 | 46800 | 383 |
| 463 | 20240517 | 113500 | 14390402300 | 46850 | 46800 | 46850 | 46800 | 592 |
| 464 | 20240517 | 113400 | 14362690450 | 46800 | 46850 | 46850 | 46800 | 425 |
| 465 | 20240517 | 113300 | 14342789700 | 46800 | 46800 | 46850 | 46800 | 1021 |
| 466 | 20240517 | 113200 | 14294980550 | 46800 | 46800 | 46850 | 46800 | 4145 |
| 467 | 20240517 | 113100 | 14100830250 | 46800 | 46900 | 46900 | 46800 | 3260 |
| 468 | 20240517 | 113000 | 13948126050 | 46900 | 46850 | 46900 | 46850 | 875 |
| 469 | 20240517 | 112900 | 13907128700 | 46850 | 46850 | 46900 | 46850 | 722 |
| 470 | 20240517 | 112800 | 13873285850 | 46850 | 46850 | 46900 | 46850 | 1838 |
| 471 | 20240517 | 112700 | 13787122900 | 46850 | 46900 | 46900 | 46850 | 645 |
| 472 | 20240517 | 112600 | 13756889400 | 46850 | 46850 | 46900 | 46850 | 633 |
| 473 | 20240517 | 112500 | 13727229950 | 46850 | 46850 | 46900 | 46850 | 689 |
| 474 | 20240517 | 112400 | 13694945350 | 46850 | 46850 | 46900 | 46850 | 402 |
| 475 | 20240517 | 112300 | 13676108450 | 46850 | 46850 | 46900 | 46850 | 448 |
| 476 | 20240517 | 112200 | 13655114650 | 46850 | 46850 | 46900 | 46850 | 427 |
| 477 | 20240517 | 112100 | 13635109600 | 46850 | 46900 | 46900 | 46850 | 2203 |
| 478 | 20240517 | 112000 | 13531797250 | 46900 | 46900 | 46900 | 46850 | 640 |
| 479 | 20240517 | 111900 | 13501785850 | 46900 | 46850 | 46900 | 46850 | 938 |
| 480 | 20240517 | 111800 | 13457820550 | 46850 | 46900 | 46900 | 46850 | 361 |
| 481 | 20240517 | 111700 | 13440897900 | 46900 | 46850 | 46900 | 46850 | 281 |
| 482 | 20240517 | 111600 | 13427728200 | 46850 | 46900 | 46900 | 46850 | 1365 |
| 483 | 20240517 | 111500 | 13363753900 | 46850 | 46800 | 46900 | 46800 | 2271 |
| 484 | 20240517 | 111400 | 13257380450 | 46850 | 46800 | 46850 | 46800 | 723 |
| 485 | 20240517 | 111300 | 13223527350 | 46800 | 46850 | 46850 | 46800 | 1180 |
| 486 | 20240517 | 111200 | 13168261750 | 46800 | 46850 | 46850 | 46800 | 512 |
| 487 | 20240517 | 111100 | 13144284000 | 46800 | 46800 | 46850 | 46800 | 294 |
| 488 | 20240517 | 111000 | 13130518250 | 46850 | 46850 | 46850 | 46800 | 525 |
| 489 | 20240517 | 110900 | 13105932400 | 46800 | 46850 | 46850 | 46800 | 1472 |
| 490 | 20240517 | 110800 | 13036986600 | 46800 | 46850 | 46850 | 46800 | 310 |
| 491 | 20240517 | 110700 | 13022471050 | 46850 | 46850 | 46850 | 46800 | 813 |
| 492 | 20240517 | 110600 | 12984397550 | 46850 | 46850 | 46850 | 46800 | 1133 |
| 493 | 20240517 | 110500 | 12931366700 | 46800 | 46850 | 46850 | 46800 | 262 |
| 494 | 20240517 | 110400 | 12919099250 | 46800 | 46850 | 46850 | 46800 | 1212 |
| 495 | 20240517 | 110300 | 12862335950 | 46850 | 46850 | 46900 | 46800 | 4375 |
| 496 | 20240517 | 110200 | 12657384950 | 46850 | 46850 | 46900 | 46850 | 521 |
| 497 | 20240517 | 110100 | 12632974150 | 46850 | 46850 | 46900 | 46850 | 233 |
| 498 | 20240517 | 110000 | 12622050950 | 46900 | 46850 | 46900 | 46850 | 659 |
| 499 | 20240517 | 105900 | 12591159750 | 46900 | 46850 | 46900 | 46850 | 214 |
| 500 | 20240517 | 105800 | 12581129400 | 46900 | 46900 | 46900 | 46850 | 501 |
| 501 | 20240517 | 105700 | 12557638050 | 46900 | 46900 | 46900 | 46850 | 303 |
| 502 | 20240517 | 105600 | 12543431850 | 46900 | 46900 | 46950 | 46850 | 2622 |
| 503 | 20240517 | 105500 | 12420472050 | 46900 | 46850 | 46900 | 46850 | 134 |
| 504 | 20240517 | 105400 | 12414191900 | 46900 | 46900 | 46900 | 46850 | 153 |
| 505 | 20240517 | 105300 | 12407019650 | 46850 | 46900 | 46900 | 46850 | 385 |
| 506 | 20240517 | 105200 | 12388975000 | 46900 | 46850 | 46900 | 46800 | 4747 |
| 507 | 20240517 | 105100 | 12166512700 | 46800 | 46850 | 46850 | 46800 | 1110 |
| 508 | 20240517 | 105000 | 12114514050 | 46800 | 46850 | 46850 | 46800 | 1679 |
| 509 | 20240517 | 104900 | 12035878800 | 46850 | 46800 | 46850 | 46800 | 2245 |
| 510 | 20240517 | 104800 | 11930720100 | 46850 | 46850 | 46850 | 46800 | 760 |
| 511 | 20240517 | 104700 | 11895124200 | 46850 | 46850 | 46850 | 46800 | 510 |
| 512 | 20240517 | 104600 | 11871245000 | 46800 | 46800 | 46850 | 46800 | 469 |
| 513 | 20240517 | 104500 | 11849285350 | 46800 | 46850 | 46850 | 46800 | 702 |
| 514 | 20240517 | 104400 | 11816413050 | 46850 | 46850 | 46850 | 46800 | 440 |
| 515 | 20240517 | 104300 | 11795816000 | 46800 | 46800 | 46850 | 46800 | 2245 |
| 516 | 20240517 | 104200 | 11690716100 | 46800 | 46900 | 46900 | 46800 | 15074 |
| 517 | 20240517 | 104100 | 10984085850 | 46900 | 46950 | 46950 | 46900 | 585 |
| 518 | 20240517 | 104000 | 10956646000 | 46950 | 46950 | 46950 | 46900 | 468 |
| 519 | 20240517 | 103900 | 10934693950 | 46900 | 46950 | 46950 | 46900 | 2325 |
| 520 | 20240517 | 103800 | 10825639500 | 46950 | 46900 | 46950 | 46900 | 274 |
| 521 | 20240517 | 103700 | 10812786400 | 46950 | 46900 | 46950 | 46900 | 640 |
| 522 | 20240517 | 103600 | 10782750300 | 46950 | 46900 | 46950 | 46900 | 730 |
| 523 | 20240517 | 103500 | 10748510050 | 46950 | 46900 | 46950 | 46900 | 862 |
| 524 | 20240517 | 103400 | 10708068600 | 46900 | 46950 | 46950 | 46900 | 647 |
| 525 | 20240517 | 103300 | 10677713950 | 46950 | 46900 | 46950 | 46900 | 432 |
| 526 | 20240517 | 103200 | 10657442950 | 46950 | 46950 | 46950 | 46900 | 500 |
| 527 | 20240517 | 103100 | 10633985650 | 46900 | 46950 | 46950 | 46900 | 341 |
| 528 | 20240517 | 103000 | 10617989600 | 46900 | 46950 | 46950 | 46900 | 2098 |
| 529 | 20240517 | 102900 | 10519543600 | 46900 | 46950 | 46950 | 46900 | 890 |
| 530 | 20240517 | 102800 | 10477792950 | 46900 | 46950 | 46950 | 46900 | 287 |
| 531 | 20240517 | 102700 | 10464325500 | 46950 | 46900 | 46950 | 46900 | 1211 |
| 532 | 20240517 | 102600 | 10407517900 | 46900 | 46950 | 46950 | 46900 | 1337 |
| 533 | 20240517 | 102500 | 10344788800 | 46900 | 46900 | 46950 | 46900 | 980 |
| 534 | 20240517 | 102400 | 10298795250 | 46900 | 46950 | 46950 | 46900 | 3922 |
| 535 | 20240517 | 102300 | 10114785850 | 46950 | 47000 | 47000 | 46900 | 3649 |
| 536 | 20240517 | 102200 | 9943408800 | 47000 | 46950 | 47000 | 46950 | 1513 |
| 537 | 20240517 | 102100 | 9872343900 | 47000 | 47000 | 47050 | 46950 | 1838 |
| 538 | 20240517 | 102000 | 9786010150 | 47000 | 46950 | 47050 | 46950 | 2824 |
| 539 | 20240517 | 101900 | 9653304300 | 46950 | 47000 | 47000 | 46900 | 2610 |
| 540 | 20240517 | 101800 | 9530760300 | 47000 | 47000 | 47050 | 46950 | 1702 |
| 541 | 20240517 | 101700 | 9450762250 | 47050 | 47050 | 47050 | 47000 | 3403 |
| 542 | 20240517 | 101600 | 9290682900 | 47100 | 47100 | 47100 | 47050 | 313 |
| 543 | 20240517 | 101500 | 9275945950 | 47100 | 47100 | 47100 | 47050 | 413 |
| 544 | 20240517 | 101400 | 9256496650 | 47100 | 47100 | 47100 | 47050 | 308 |
| 545 | 20240517 | 101300 | 9241998500 | 47100 | 47100 | 47100 | 47050 | 599 |
| 546 | 20240517 | 101200 | 9213794950 | 47100 | 47100 | 47100 | 47050 | 1099 |
| 547 | 20240517 | 101100 | 9162080800 | 47100 | 47100 | 47100 | 47050 | 418 |
| 548 | 20240517 | 101000 | 9142407900 | 47100 | 47100 | 47100 | 47050 | 1844 |
| 549 | 20240517 | 100900 | 9055562700 | 47100 | 47100 | 47100 | 47050 | 655 |
| 550 | 20240517 | 100800 | 9024716100 | 47050 | 47050 | 47100 | 47050 | 858 |
| 551 | 20240517 | 100700 | 8984344850 | 47050 | 47100 | 47100 | 47050 | 1239 |
| 552 | 20240517 | 100600 | 8926039400 | 47100 | 47000 | 47100 | 46950 | 20225 |
| 553 | 20240517 | 100500 | 7975115650 | 47000 | 46950 | 47000 | 46900 | 2023 |
| 554 | 20240517 | 100400 | 7880129900 | 46900 | 47000 | 47000 | 46900 | 6760 |
| 555 | 20240517 | 100300 | 7562665650 | 47000 | 47000 | 47000 | 46950 | 471 |
| 556 | 20240517 | 100200 | 7540530550 | 46950 | 47000 | 47000 | 46950 | 1598 |
| 557 | 20240517 | 100100 | 7465489500 | 47000 | 46950 | 47000 | 46950 | 573 |
| 558 | 20240517 | 100000 | 7438582050 | 47000 | 47000 | 47000 | 46950 | 622 |
| 559 | 20240517 | 095900 | 7409374800 | 46950 | 47000 | 47000 | 46950 | 608 |
| 560 | 20240517 | 095800 | 7380826400 | 47000 | 46950 | 47000 | 46950 | 402 |
| 561 | 20240517 | 095700 | 7361951500 | 47000 | 47000 | 47000 | 46950 | 458 |
| 562 | 20240517 | 095600 | 7340435550 | 47000 | 47000 | 47000 | 46950 | 401 |
| 563 | 20240517 | 095500 | 7321600150 | 47000 | 47000 | 47000 | 46950 | 548 |
| 564 | 20240517 | 095400 | 7295857950 | 47000 | 46950 | 47000 | 46950 | 843 |
| 565 | 20240517 | 095300 | 7256262150 | 46950 | 46900 | 47000 | 46900 | 1081 |
| 566 | 20240517 | 095200 | 7205495150 | 46950 | 46950 | 47000 | 46900 | 2010 |
| 567 | 20240517 | 095100 | 7111136300 | 46950 | 46900 | 46950 | 46900 | 1121 |
| 568 | 20240517 | 095000 | 7058533500 | 46900 | 46900 | 46950 | 46900 | 3232 |
| 569 | 20240517 | 094900 | 6906876000 | 46950 | 47000 | 47000 | 46900 | 3477 |
| 570 | 20240517 | 094800 | 6743567200 | 46950 | 47000 | 47000 | 46950 | 1773 |
| 571 | 20240517 | 094700 | 6660316000 | 47000 | 47000 | 47000 | 46950 | 2569 |
| 572 | 20240517 | 094600 | 6539695150 | 47000 | 47000 | 47000 | 46950 | 1399 |
| 573 | 20240517 | 094500 | 6473986400 | 47000 | 47000 | 47000 | 46950 | 915 |
| 574 | 20240517 | 094400 | 6430983200 | 46950 | 47000 | 47050 | 46950 | 3012 |
| 575 | 20240517 | 094300 | 6289433650 | 47000 | 47000 | 47050 | 47000 | 2692 |
| 576 | 20240517 | 094200 | 6162895500 | 47050 | 47000 | 47050 | 47000 | 759 |
| 577 | 20240517 | 094100 | 6127203650 | 47050 | 47050 | 47050 | 47000 | 640 |
| 578 | 20240517 | 094000 | 6097106150 | 47050 | 47000 | 47050 | 47000 | 3740 |
| 579 | 20240517 | 093900 | 5921310650 | 47050 | 47050 | 47050 | 47000 | 1020 |
| 580 | 20240517 | 093800 | 5873340550 | 47050 | 47050 | 47050 | 47000 | 750 |
| 581 | 20240517 | 093700 | 5838066850 | 47050 | 47050 | 47050 | 47000 | 1435 |
| 582 | 20240517 | 093600 | 5770573400 | 47050 | 47050 | 47050 | 47000 | 2858 |
| 583 | 20240517 | 093500 | 5636107850 | 47050 | 47000 | 47050 | 46950 | 5027 |
| 584 | 20240517 | 093400 | 5399840700 | 47000 | 47000 | 47000 | 46900 | 1533 |
| 585 | 20240517 | 093300 | 5327808050 | 46950 | 46950 | 47050 | 46900 | 8994 |
| 586 | 20240517 | 093200 | 4905162600 | 47000 | 46900 | 47000 | 46850 | 7749 |
| 587 | 20240517 | 093100 | 4541517450 | 46900 | 46850 | 46900 | 46800 | 3779 |
| 588 | 20240517 | 093000 | 4364420000 | 46850 | 46800 | 46850 | 46800 | 1287 |
| 589 | 20240517 | 092900 | 4304175950 | 46850 | 46850 | 46900 | 46800 | 1791 |
| 590 | 20240517 | 092800 | 4220261200 | 46850 | 46850 | 46900 | 46800 | 3393 |
| 591 | 20240517 | 092700 | 4061210850 | 46850 | 46800 | 46850 | 46800 | 1799 |
| 592 | 20240517 | 092600 | 3976940850 | 46800 | 46800 | 46850 | 46800 | 2381 |
| 593 | 20240517 | 092500 | 3865496250 | 46850 | 46900 | 46900 | 46800 | 2704 |
| 594 | 20240517 | 092400 | 3738817550 | 46900 | 46900 | 46900 | 46850 | 535 |
| 595 | 20240517 | 092300 | 3713731900 | 46850 | 46850 | 46900 | 46850 | 718 |
| 596 | 20240517 | 092200 | 3680072300 | 46850 | 46850 | 46900 | 46850 | 399 |
| 597 | 20240517 | 092100 | 3661365150 | 46900 | 46850 | 46900 | 46850 | 1004 |
| 598 | 20240517 | 092000 | 3614319750 | 46850 | 46800 | 46850 | 46750 | 3317 |
| 599 | 20240517 | 091900 | 3458986350 | 46800 | 46800 | 46800 | 46750 | 885 |
| 600 | 20240517 | 091800 | 3417578600 | 46800 | 46800 | 46800 | 46750 | 2698 |
| 601 | 20240517 | 091700 | 3291327800 | 46800 | 46800 | 46800 | 46750 | 2057 |
| 602 | 20240517 | 091600 | 3195072600 | 46800 | 46750 | 46800 | 46750 | 3836 |
| 603 | 20240517 | 091500 | 3015577900 | 46800 | 46750 | 46800 | 46750 | 669 |
| 604 | 20240517 | 091400 | 2984292150 | 46800 | 46800 | 46850 | 46750 | 5368 |
| 605 | 20240517 | 091300 | 2733094650 | 46850 | 46800 | 46850 | 46800 | 956 |
| 606 | 20240517 | 091200 | 2688331550 | 46850 | 46850 | 46900 | 46800 | 1440 |
| 607 | 20240517 | 091100 | 2620863550 | 46850 | 46950 | 46950 | 46850 | 4148 |
| 608 | 20240517 | 091000 | 2426342700 | 46950 | 46950 | 46950 | 46900 | 2722 |
| 609 | 20240517 | 090900 | 2298584700 | 46950 | 46850 | 46950 | 46800 | 4279 |
| 610 | 20240517 | 090800 | 2097968550 | 46850 | 46800 | 46850 | 46750 | 5587 |
| 611 | 20240517 | 090700 | 1836472350 | 46750 | 46850 | 46900 | 46750 | 3740 |
| 612 | 20240517 | 090600 | 1661407900 | 46900 | 46850 | 46900 | 46850 | 1318 |
| 613 | 20240517 | 090500 | 1599648300 | 46850 | 46800 | 46900 | 46750 | 3713 |
| 614 | 20240517 | 090400 | 1425884800 | 46800 | 46750 | 46800 | 46750 | 2708 |
| 615 | 20240517 | 090300 | 1299258050 | 46750 | 46650 | 46750 | 46650 | 3095 |
| 616 | 20240517 | 090200 | 1154711950 | 46700 | 46800 | 46800 | 46700 | 3144 |
| 617 | 20240517 | 090100 | 1007783750 | 46800 | 46800 | 46850 | 46650 | 4198 |
| 618 | 20240517 | 090000 | 811433900 | 46800 | 46600 | 46950 | 46600 | 17389 |