36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 191600 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 41566 |
| 3 | 20240523 | 191500 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 4 | 20240523 | 191400 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 5 | 20240523 | 191300 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 6 | 20240523 | 191200 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 7 | 20240523 | 191100 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 8 | 20240523 | 191000 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 9 | 20240523 | 190900 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 10 | 20240523 | 190800 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 11 | 20240523 | 190700 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 12 | 20240523 | 190600 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 13 | 20240523 | 190500 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 14 | 20240523 | 190400 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 15 | 20240523 | 190300 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 16 | 20240523 | 190200 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 17 | 20240523 | 190100 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 18 | 20240523 | 190000 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 19 | 20240523 | 185900 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 20 | 20240523 | 185800 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 21 | 20240523 | 185700 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 22 | 20240523 | 185600 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 23 | 20240523 | 185500 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 24 | 20240523 | 185400 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 25 | 20240523 | 185300 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 26 | 20240523 | 185200 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 27 | 20240523 | 185100 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 28 | 20240523 | 185000 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 29 | 20240523 | 184900 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 30 | 20240523 | 184800 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 31 | 20240523 | 184700 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 32 | 20240523 | 184600 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 41566 |
| 33 | 20240523 | 184500 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 34 | 20240523 | 184400 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 35 | 20240523 | 184300 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 36 | 20240523 | 184200 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 37 | 20240523 | 184100 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 38 | 20240523 | 184000 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 39 | 20240523 | 183900 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 40 | 20240523 | 183800 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 41 | 20240523 | 183700 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 42 | 20240523 | 183600 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 43 | 20240523 | 183500 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 44 | 20240523 | 183400 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 45 | 20240523 | 183300 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 46 | 20240523 | 183200 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 47 | 20240523 | 183100 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 48 | 20240523 | 183000 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 49 | 20240523 | 182900 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 50 | 20240523 | 182800 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 51 | 20240523 | 182700 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 52 | 20240523 | 182600 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 53 | 20240523 | 182500 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 54 | 20240523 | 182400 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 55 | 20240523 | 182300 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 56 | 20240523 | 182200 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 57 | 20240523 | 182100 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 58 | 20240523 | 182000 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 59 | 20240523 | 181900 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 60 | 20240523 | 181800 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 61 | 20240523 | 181700 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 62 | 20240523 | 181600 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 41566 |
| 63 | 20240523 | 181500 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 64 | 20240523 | 181400 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 65 | 20240523 | 181300 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 66 | 20240523 | 181200 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 67 | 20240523 | 181100 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 68 | 20240523 | 181000 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 69 | 20240523 | 180900 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 70 | 20240523 | 180800 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 71 | 20240523 | 180700 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 72 | 20240523 | 180600 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 73 | 20240523 | 180500 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 74 | 20240523 | 180400 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 75 | 20240523 | 180300 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 76 | 20240523 | 180200 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 77 | 20240523 | 180100 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 78 | 20240523 | 180000 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 79 | 20240523 | 175900 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 80 | 20240523 | 175800 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 81 | 20240523 | 175700 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 82 | 20240523 | 175600 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 83 | 20240523 | 175500 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 84 | 20240523 | 175400 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 85 | 20240523 | 175300 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 86 | 20240523 | 175200 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 87 | 20240523 | 175100 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 88 | 20240523 | 175000 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 89 | 20240523 | 174900 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 90 | 20240523 | 174800 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 91 | 20240523 | 174700 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 92 | 20240523 | 174600 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 41566 |
| 93 | 20240523 | 174500 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 94 | 20240523 | 174400 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 95 | 20240523 | 174300 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 96 | 20240523 | 174200 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 97 | 20240523 | 174100 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 98 | 20240523 | 174000 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 99 | 20240523 | 173900 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 100 | 20240523 | 173800 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 101 | 20240523 | 173700 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 102 | 20240523 | 173600 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 103 | 20240523 | 173500 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 104 | 20240523 | 173400 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 105 | 20240523 | 173300 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 106 | 20240523 | 173200 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 107 | 20240523 | 173100 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 108 | 20240523 | 173000 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 109 | 20240523 | 172900 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 110 | 20240523 | 172800 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 111 | 20240523 | 172700 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 112 | 20240523 | 172600 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 113 | 20240523 | 172500 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 114 | 20240523 | 172400 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 115 | 20240523 | 172300 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 116 | 20240523 | 172200 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 117 | 20240523 | 172100 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 118 | 20240523 | 172000 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 119 | 20240523 | 171900 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 120 | 20240523 | 171800 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 121 | 20240523 | 171700 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 122 | 20240523 | 171600 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 41566 |
| 123 | 20240523 | 171500 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 124 | 20240523 | 171400 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 125 | 20240523 | 171300 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 126 | 20240523 | 171200 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 127 | 20240523 | 171100 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 128 | 20240523 | 171000 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 129 | 20240523 | 170900 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 130 | 20240523 | 170800 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 131 | 20240523 | 170700 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 132 | 20240523 | 170600 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 133 | 20240523 | 170500 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 134 | 20240523 | 170400 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 135 | 20240523 | 170300 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 136 | 20240523 | 170200 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 137 | 20240523 | 170100 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 138 | 20240523 | 170000 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 139 | 20240523 | 165900 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 140 | 20240523 | 165800 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 141 | 20240523 | 165700 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 142 | 20240523 | 165600 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 143 | 20240523 | 165500 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 144 | 20240523 | 165400 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 145 | 20240523 | 165300 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 146 | 20240523 | 165200 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 147 | 20240523 | 165100 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 148 | 20240523 | 165000 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 149 | 20240523 | 164900 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 150 | 20240523 | 164800 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 151 | 20240523 | 164700 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 152 | 20240523 | 164600 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 41566 |
| 153 | 20240523 | 164500 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 154 | 20240523 | 164400 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 155 | 20240523 | 164300 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 156 | 20240523 | 164200 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 157 | 20240523 | 164100 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 158 | 20240523 | 164000 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 159 | 20240523 | 163900 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 160 | 20240523 | 163800 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 161 | 20240523 | 163700 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 162 | 20240523 | 163600 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 163 | 20240523 | 163500 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 164 | 20240523 | 163400 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 165 | 20240523 | 163300 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 166 | 20240523 | 163200 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 167 | 20240523 | 163100 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 168 | 20240523 | 163000 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 169 | 20240523 | 162900 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 170 | 20240523 | 162800 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 171 | 20240523 | 162700 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 172 | 20240523 | 162600 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 173 | 20240523 | 162500 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 174 | 20240523 | 162400 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 175 | 20240523 | 162300 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 176 | 20240523 | 162200 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 177 | 20240523 | 162100 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 178 | 20240523 | 162000 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 179 | 20240523 | 161900 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 180 | 20240523 | 161800 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 181 | 20240523 | 161700 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 182 | 20240523 | 161600 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 41566 |
| 183 | 20240523 | 161500 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 184 | 20240523 | 161400 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 185 | 20240523 | 161300 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 186 | 20240523 | 161200 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 187 | 20240523 | 161100 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 188 | 20240523 | 161000 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 189 | 20240523 | 160900 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 190 | 20240523 | 160800 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 191 | 20240523 | 160700 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 192 | 20240523 | 160600 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 193 | 20240523 | 160500 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 194 | 20240523 | 160400 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 195 | 20240523 | 160300 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 196 | 20240523 | 160200 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 197 | 20240523 | 160100 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 198 | 20240523 | 160000 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 199 | 20240523 | 155900 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 200 | 20240523 | 155800 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 201 | 20240523 | 155700 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 202 | 20240523 | 155600 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 203 | 20240523 | 155500 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 204 | 20240523 | 155400 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 205 | 20240523 | 155300 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 206 | 20240523 | 155200 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 207 | 20240523 | 155100 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 208 | 20240523 | 155000 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 209 | 20240523 | 154900 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 210 | 20240523 | 154800 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 211 | 20240523 | 154700 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 212 | 20240523 | 154600 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 41566 |
| 213 | 20240523 | 154500 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 214 | 20240523 | 154400 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 215 | 20240523 | 154300 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 216 | 20240523 | 154200 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 217 | 20240523 | 154100 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 218 | 20240523 | 154000 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 219 | 20240523 | 153900 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 220 | 20240523 | 153800 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 221 | 20240523 | 153700 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 222 | 20240523 | 153600 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 223 | 20240523 | 153500 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 224 | 20240523 | 153400 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 225 | 20240523 | 153300 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 226 | 20240523 | 153200 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 227 | 20240523 | 153100 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 0 |
| 228 | 20240523 | 153000 | 73322550300 | 182100 | 182100 | 182100 | 182100 | 41566 |
| 229 | 20240523 | 152900 | 65753381700 | 182100 | 182100 | 182100 | 182100 | 0 |
| 230 | 20240523 | 152800 | 65753381700 | 182100 | 182100 | 182100 | 182100 | 0 |
| 231 | 20240523 | 152700 | 65753381700 | 182100 | 182100 | 182100 | 182100 | 0 |
| 232 | 20240523 | 152600 | 65753381700 | 182100 | 182100 | 182100 | 182100 | 0 |
| 233 | 20240523 | 152500 | 65753381700 | 182100 | 182100 | 182100 | 182100 | 0 |
| 234 | 20240523 | 152400 | 65753381700 | 182100 | 182100 | 182100 | 182100 | 0 |
| 235 | 20240523 | 152300 | 65753381700 | 182100 | 182100 | 182100 | 182100 | 0 |
| 236 | 20240523 | 152200 | 65753381700 | 182100 | 182100 | 182100 | 182100 | 0 |
| 237 | 20240523 | 152100 | 65753381700 | 182100 | 182100 | 182100 | 182100 | 0 |
| 238 | 20240523 | 152000 | 65753381700 | 182100 | 182100 | 182100 | 182100 | 0 |
| 239 | 20240523 | 151900 | 65753381700 | 182100 | 182100 | 182100 | 182000 | 1140 |
| 240 | 20240523 | 151800 | 65545824300 | 182100 | 182200 | 182200 | 182000 | 1465 |
| 241 | 20240523 | 151700 | 65279079700 | 182200 | 182200 | 182200 | 182100 | 1921 |
| 242 | 20240523 | 151600 | 64929260600 | 182200 | 182200 | 182200 | 182100 | 561 |
| 243 | 20240523 | 151500 | 64827091100 | 182200 | 182100 | 182200 | 182100 | 307 |
| 244 | 20240523 | 151400 | 64771165000 | 182200 | 182200 | 182200 | 182100 | 540 |
| 245 | 20240523 | 151300 | 64672798700 | 182100 | 182200 | 182200 | 182100 | 320 |
| 246 | 20240523 | 151200 | 64614505200 | 182100 | 182100 | 182200 | 182100 | 3150 |
| 247 | 20240523 | 151100 | 64040852700 | 182200 | 182200 | 182300 | 182100 | 3187 |
| 248 | 20240523 | 151000 | 63460189100 | 182300 | 182200 | 182300 | 182200 | 1596 |
| 249 | 20240523 | 150900 | 63169385800 | 182300 | 182300 | 182300 | 182200 | 788 |
| 250 | 20240523 | 150800 | 63025747600 | 182300 | 182200 | 182300 | 182200 | 590 |
| 251 | 20240523 | 150700 | 62918235200 | 182200 | 182200 | 182300 | 182200 | 479 |
| 252 | 20240523 | 150600 | 62830938700 | 182300 | 182300 | 182300 | 182200 | 623 |
| 253 | 20240523 | 150500 | 62717394100 | 182200 | 182200 | 182300 | 182200 | 568 |
| 254 | 20240523 | 150400 | 62613864400 | 182200 | 182300 | 182300 | 182200 | 355 |
| 255 | 20240523 | 150300 | 62549179600 | 182200 | 182300 | 182300 | 182200 | 533 |
| 256 | 20240523 | 150200 | 62452063900 | 182300 | 182200 | 182300 | 182200 | 651 |
| 257 | 20240523 | 150100 | 62333446600 | 182300 | 182300 | 182300 | 182200 | 559 |
| 258 | 20240523 | 150000 | 62231556700 | 182200 | 182200 | 182300 | 182200 | 586 |
| 259 | 20240523 | 145900 | 62124763100 | 182200 | 182300 | 182300 | 182200 | 384 |
| 260 | 20240523 | 145800 | 62054794100 | 182300 | 182200 | 182300 | 182200 | 379 |
| 261 | 20240523 | 145700 | 61985728700 | 182200 | 182200 | 182300 | 182200 | 537 |
| 262 | 20240523 | 145600 | 61887875900 | 182200 | 182200 | 182300 | 182200 | 1976 |
| 263 | 20240523 | 145500 | 61527831100 | 182200 | 182200 | 182300 | 182200 | 470 |
| 264 | 20240523 | 145400 | 61442176000 | 182200 | 182300 | 182300 | 182200 | 504 |
| 265 | 20240523 | 145300 | 61350340000 | 182200 | 182300 | 182300 | 182200 | 274 |
| 266 | 20240523 | 145200 | 61300406400 | 182300 | 182200 | 182300 | 182200 | 642 |
| 267 | 20240523 | 145100 | 61183428700 | 182200 | 182200 | 182300 | 182200 | 347 |
| 268 | 20240523 | 145000 | 61120195900 | 182300 | 182200 | 182300 | 182200 | 199 |
| 269 | 20240523 | 144900 | 61083932400 | 182200 | 182300 | 182300 | 182200 | 294 |
| 270 | 20240523 | 144800 | 61030353500 | 182300 | 182300 | 182300 | 182200 | 546 |
| 271 | 20240523 | 144700 | 60930850500 | 182300 | 182200 | 182300 | 182200 | 407 |
| 272 | 20240523 | 144600 | 60856677300 | 182300 | 182200 | 182300 | 182200 | 312 |
| 273 | 20240523 | 144500 | 60799827000 | 182300 | 182200 | 182300 | 182200 | 1685 |
| 274 | 20240523 | 144400 | 60492806000 | 182200 | 182300 | 182300 | 182200 | 226 |
| 275 | 20240523 | 144300 | 60451624500 | 182300 | 182200 | 182300 | 182200 | 273 |
| 276 | 20240523 | 144200 | 60401870100 | 182300 | 182200 | 182300 | 182200 | 186 |
| 277 | 20240523 | 144100 | 60367973800 | 182300 | 182200 | 182300 | 182200 | 304 |
| 278 | 20240523 | 144000 | 60312571900 | 182300 | 182200 | 182300 | 182200 | 345 |
| 279 | 20240523 | 143900 | 60249703300 | 182200 | 182300 | 182300 | 182200 | 313 |
| 280 | 20240523 | 143800 | 60192666500 | 182200 | 182200 | 182300 | 182200 | 302 |
| 281 | 20240523 | 143700 | 60137625400 | 182200 | 182200 | 182300 | 182200 | 618 |
| 282 | 20240523 | 143600 | 60024995100 | 182200 | 182100 | 182300 | 182100 | 443 |
| 283 | 20240523 | 143500 | 59944285000 | 182100 | 182100 | 182200 | 182100 | 751 |
| 284 | 20240523 | 143400 | 59807496000 | 182100 | 182200 | 182200 | 182100 | 630 |
| 285 | 20240523 | 143300 | 59692727200 | 182100 | 182200 | 182200 | 182100 | 281 |
| 286 | 20240523 | 143200 | 59641543100 | 182200 | 182200 | 182200 | 182100 | 215 |
| 287 | 20240523 | 143100 | 59602378800 | 182200 | 182100 | 182200 | 182100 | 322 |
| 288 | 20240523 | 143000 | 59543736900 | 182100 | 182200 | 182300 | 182100 | 1593 |
| 289 | 20240523 | 142900 | 59253526200 | 182200 | 182200 | 182300 | 182200 | 125 |
| 290 | 20240523 | 142800 | 59230749200 | 182200 | 182200 | 182300 | 182200 | 264 |
| 291 | 20240523 | 142700 | 59182647600 | 182200 | 182200 | 182300 | 182200 | 364 |
| 292 | 20240523 | 142600 | 59116322400 | 182300 | 182200 | 182300 | 182200 | 196 |
| 293 | 20240523 | 142500 | 59080610100 | 182300 | 182200 | 182300 | 182200 | 123 |
| 294 | 20240523 | 142400 | 59058196900 | 182300 | 182200 | 182300 | 182200 | 237 |
| 295 | 20240523 | 142300 | 59015010600 | 182300 | 182200 | 182300 | 182100 | 463 |
| 296 | 20240523 | 142200 | 58930677600 | 182200 | 182100 | 182200 | 182100 | 631 |
| 297 | 20240523 | 142100 | 58815733900 | 182200 | 182100 | 182200 | 182100 | 182 |
| 298 | 20240523 | 142000 | 58782581600 | 182100 | 182100 | 182200 | 182100 | 176 |
| 299 | 20240523 | 141900 | 58750521600 | 182100 | 182100 | 182200 | 182100 | 1422 |
| 300 | 20240523 | 141800 | 58491510500 | 182100 | 182200 | 182200 | 182100 | 230 |
| 301 | 20240523 | 141700 | 58449615400 | 182200 | 182200 | 182200 | 182100 | 399 |
| 302 | 20240523 | 141600 | 58376950000 | 182100 | 182300 | 182300 | 182100 | 1230 |
| 303 | 20240523 | 141500 | 58152856800 | 182300 | 182200 | 182300 | 182200 | 325 |
| 304 | 20240523 | 141400 | 58093640700 | 182300 | 182200 | 182300 | 182200 | 190 |
| 305 | 20240523 | 141300 | 58059020700 | 182200 | 182300 | 182300 | 182200 | 355 |
| 306 | 20240523 | 141200 | 57994336400 | 182300 | 182300 | 182300 | 182200 | 175 |
| 307 | 20240523 | 141100 | 57962448900 | 182300 | 182200 | 182300 | 182200 | 217 |
| 308 | 20240523 | 141000 | 57922900500 | 182200 | 182200 | 182300 | 182200 | 313 |
| 309 | 20240523 | 140900 | 57865870700 | 182200 | 182200 | 182300 | 182200 | 383 |
| 310 | 20240523 | 140800 | 57796081300 | 182200 | 182300 | 182400 | 182200 | 2373 |
| 311 | 20240523 | 140700 | 57363499700 | 182300 | 182300 | 182400 | 182300 | 244 |
| 312 | 20240523 | 140600 | 57319007200 | 182400 | 182400 | 182400 | 182300 | 267 |
| 313 | 20240523 | 140500 | 57270322400 | 182400 | 182600 | 182600 | 182300 | 5210 |
| 314 | 20240523 | 140400 | 56319678900 | 182600 | 182500 | 182600 | 182500 | 204 |
| 315 | 20240523 | 140300 | 56282442300 | 182500 | 182600 | 182600 | 182500 | 210 |
| 316 | 20240523 | 140200 | 56244114800 | 182500 | 182600 | 182600 | 182500 | 171 |
| 317 | 20240523 | 140100 | 56212902400 | 182500 | 182500 | 182600 | 182500 | 120 |
| 318 | 20240523 | 140000 | 56190997900 | 182500 | 182500 | 182600 | 182500 | 119 |
| 319 | 20240523 | 135900 | 56169275900 | 182600 | 182500 | 182600 | 182500 | 564 |
| 320 | 20240523 | 135800 | 56066304300 | 182500 | 182500 | 182600 | 182500 | 189 |
| 321 | 20240523 | 135700 | 56031810000 | 182600 | 182500 | 182600 | 182500 | 284 |
| 322 | 20240523 | 135600 | 55979967900 | 182600 | 182600 | 182600 | 182500 | 151 |
| 323 | 20240523 | 135500 | 55952405000 | 182600 | 182500 | 182600 | 182500 | 599 |
| 324 | 20240523 | 135400 | 55843073800 | 182500 | 182500 | 182600 | 182500 | 472 |
| 325 | 20240523 | 135300 | 55756923100 | 182500 | 182500 | 182600 | 182500 | 84 |
| 326 | 20240523 | 135200 | 55741590600 | 182500 | 182500 | 182600 | 182500 | 208 |
| 327 | 20240523 | 135100 | 55703626200 | 182600 | 182600 | 182600 | 182500 | 348 |
| 328 | 20240523 | 135000 | 55640091200 | 182500 | 182500 | 182600 | 182500 | 205 |
| 329 | 20240523 | 134900 | 55602674200 | 182600 | 182500 | 182600 | 182500 | 336 |
| 330 | 20240523 | 134800 | 55541344500 | 182500 | 182500 | 182600 | 182500 | 126 |
| 331 | 20240523 | 134700 | 55518348100 | 182600 | 182600 | 182600 | 182500 | 354 |
| 332 | 20240523 | 134600 | 55453728700 | 182600 | 182600 | 182600 | 182500 | 197 |
| 333 | 20240523 | 134500 | 55417770300 | 182600 | 182500 | 182600 | 182500 | 482 |
| 334 | 20240523 | 134400 | 55329793300 | 182500 | 182500 | 182600 | 182500 | 106 |
| 335 | 20240523 | 134300 | 55310447600 | 182500 | 182500 | 182600 | 182500 | 1365 |
| 336 | 20240523 | 134200 | 55061330500 | 182500 | 182600 | 182600 | 182500 | 325 |
| 337 | 20240523 | 134100 | 55002014100 | 182600 | 182500 | 182600 | 182500 | 187 |
| 338 | 20240523 | 134000 | 54967873200 | 182600 | 182500 | 182600 | 182500 | 62 |
| 339 | 20240523 | 133900 | 54956556600 | 182500 | 182500 | 182500 | 182400 | 889 |
| 340 | 20240523 | 133800 | 54794324400 | 182400 | 182400 | 182500 | 182400 | 160 |
| 341 | 20240523 | 133700 | 54765138300 | 182400 | 182400 | 182500 | 182400 | 167 |
| 342 | 20240523 | 133600 | 54734673800 | 182400 | 182400 | 182500 | 182400 | 214 |
| 343 | 20240523 | 133500 | 54695634300 | 182400 | 182300 | 182500 | 182300 | 558 |
| 344 | 20240523 | 133400 | 54593857000 | 182300 | 182200 | 182400 | 182200 | 1009 |
| 345 | 20240523 | 133300 | 54409879700 | 182200 | 182200 | 182300 | 182200 | 107 |
| 346 | 20240523 | 133200 | 54390379700 | 182200 | 182200 | 182300 | 182200 | 432 |
| 347 | 20240523 | 133100 | 54311655800 | 182200 | 182300 | 182300 | 182200 | 165 |
| 348 | 20240523 | 133000 | 54281591500 | 182300 | 182300 | 182300 | 182200 | 146 |
| 349 | 20240523 | 132900 | 54254981600 | 182200 | 182200 | 182300 | 182100 | 448 |
| 350 | 20240523 | 132800 | 54173360000 | 182100 | 182100 | 182200 | 182100 | 364 |
| 351 | 20240523 | 132700 | 54107044700 | 182200 | 182100 | 182200 | 182100 | 1566 |
| 352 | 20240523 | 132600 | 53821864100 | 182100 | 182100 | 182100 | 182000 | 623 |
| 353 | 20240523 | 132500 | 53708446700 | 182000 | 182100 | 182200 | 182000 | 2780 |
| 354 | 20240523 | 132400 | 53202239700 | 182200 | 182100 | 182200 | 182100 | 323 |
| 355 | 20240523 | 132300 | 53143416900 | 182100 | 182200 | 182200 | 182100 | 144 |
| 356 | 20240523 | 132200 | 53117187900 | 182200 | 182100 | 182200 | 182100 | 329 |
| 357 | 20240523 | 132100 | 53057260300 | 182100 | 182100 | 182200 | 182100 | 328 |
| 358 | 20240523 | 132000 | 52997518100 | 182100 | 182100 | 182200 | 182100 | 202 |
| 359 | 20240523 | 131900 | 52960723800 | 182100 | 182200 | 182200 | 182100 | 679 |
| 360 | 20240523 | 131800 | 52837049300 | 182100 | 182100 | 182200 | 182100 | 97 |
| 361 | 20240523 | 131700 | 52819382200 | 182100 | 182200 | 182200 | 182100 | 62 |
| 362 | 20240523 | 131600 | 52808090900 | 182100 | 182100 | 182200 | 182100 | 82 |
| 363 | 20240523 | 131500 | 52793155900 | 182100 | 182100 | 182200 | 182100 | 279 |
| 364 | 20240523 | 131400 | 52742348200 | 182100 | 182200 | 182200 | 182100 | 118 |
| 365 | 20240523 | 131300 | 52720857800 | 182200 | 182300 | 182300 | 182100 | 826 |
| 366 | 20240523 | 131200 | 52570365500 | 182200 | 182200 | 182300 | 182200 | 89 |
| 367 | 20240523 | 131100 | 52554146700 | 182200 | 182200 | 182300 | 182100 | 399 |
| 368 | 20240523 | 131000 | 52481447300 | 182200 | 182200 | 182300 | 182100 | 588 |
| 369 | 20240523 | 130900 | 52374316100 | 182100 | 182100 | 182200 | 182100 | 222 |
| 370 | 20240523 | 130800 | 52333882800 | 182100 | 182200 | 182200 | 182100 | 245 |
| 371 | 20240523 | 130700 | 52289244600 | 182100 | 182100 | 182200 | 182100 | 1309 |
| 372 | 20240523 | 130600 | 52050761300 | 182200 | 182100 | 182200 | 182100 | 1231 |
| 373 | 20240523 | 130500 | 51826487500 | 182100 | 182100 | 182200 | 182100 | 216 |
| 374 | 20240523 | 130400 | 51787153400 | 182100 | 182200 | 182200 | 182100 | 67 |
| 375 | 20240523 | 130300 | 51774951400 | 182100 | 182100 | 182200 | 182100 | 192 |
| 376 | 20240523 | 130200 | 51739983500 | 182100 | 182200 | 182200 | 182100 | 467 |
| 377 | 20240523 | 130100 | 51654916900 | 182200 | 182200 | 182200 | 182100 | 445 |
| 378 | 20240523 | 130000 | 51573875300 | 182200 | 182200 | 182300 | 182100 | 874 |
| 379 | 20240523 | 125900 | 51414675600 | 182200 | 182400 | 182500 | 182200 | 1727 |
| 380 | 20240523 | 125800 | 51099783800 | 182400 | 182500 | 182600 | 182400 | 2666 |
| 381 | 20240523 | 125700 | 50613246300 | 182500 | 182500 | 182600 | 182500 | 168 |
| 382 | 20240523 | 125600 | 50582584000 | 182500 | 182600 | 182600 | 182500 | 329 |
| 383 | 20240523 | 125500 | 50522539000 | 182500 | 182500 | 182600 | 182500 | 256 |
| 384 | 20240523 | 125400 | 50475803800 | 182500 | 182600 | 182600 | 182500 | 185 |
| 385 | 20240523 | 125300 | 50442037200 | 182600 | 182500 | 182600 | 182500 | 192 |
| 386 | 20240523 | 125200 | 50406993200 | 182500 | 182600 | 182600 | 182500 | 124 |
| 387 | 20240523 | 125100 | 50384359000 | 182500 | 182500 | 182600 | 182500 | 91 |
| 388 | 20240523 | 125000 | 50367749200 | 182500 | 182500 | 182600 | 182500 | 77 |
| 389 | 20240523 | 124900 | 50353694700 | 182500 | 182500 | 182600 | 182500 | 518 |
| 390 | 20240523 | 124800 | 50259142700 | 182500 | 182500 | 182600 | 182500 | 209 |
| 391 | 20240523 | 124700 | 50220986900 | 182500 | 182600 | 182600 | 182500 | 140 |
| 392 | 20240523 | 124600 | 50195430000 | 182500 | 182600 | 182700 | 182500 | 352 |
| 393 | 20240523 | 124500 | 50131158600 | 182600 | 182600 | 182700 | 182500 | 627 |
| 394 | 20240523 | 124400 | 50016668500 | 182600 | 182500 | 182600 | 182500 | 170 |
| 395 | 20240523 | 124300 | 49985637100 | 182500 | 182600 | 182700 | 182500 | 326 |
| 396 | 20240523 | 124200 | 49926111000 | 182600 | 182600 | 182700 | 182600 | 196 |
| 397 | 20240523 | 124100 | 49890319000 | 182600 | 182600 | 182700 | 182500 | 597 |
| 398 | 20240523 | 124000 | 49781316300 | 182500 | 182500 | 182600 | 182500 | 463 |
| 399 | 20240523 | 123900 | 49696791400 | 182500 | 182600 | 182600 | 182500 | 261 |
| 400 | 20240523 | 123800 | 49649144500 | 182500 | 182500 | 182600 | 182500 | 374 |
| 401 | 20240523 | 123700 | 49580882800 | 182600 | 182600 | 182700 | 182500 | 2268 |
| 402 | 20240523 | 123600 | 49166732600 | 182600 | 182600 | 182700 | 182600 | 263 |
| 403 | 20240523 | 123500 | 49118694000 | 182600 | 182600 | 182700 | 182600 | 232 |
| 404 | 20240523 | 123400 | 49076321700 | 182600 | 182600 | 182700 | 182600 | 219 |
| 405 | 20240523 | 123300 | 49036326600 | 182600 | 182700 | 182700 | 182600 | 238 |
| 406 | 20240523 | 123200 | 48992851400 | 182600 | 182700 | 182700 | 182600 | 279 |
| 407 | 20240523 | 123100 | 48941902500 | 182600 | 182700 | 182700 | 182600 | 260 |
| 408 | 20240523 | 123000 | 48894410500 | 182600 | 182600 | 182700 | 182600 | 313 |
| 409 | 20240523 | 122900 | 48837234800 | 182700 | 182800 | 182900 | 182600 | 2358 |
| 410 | 20240523 | 122800 | 48406236400 | 182900 | 182800 | 182900 | 182800 | 209 |
| 411 | 20240523 | 122700 | 48368026400 | 182800 | 182800 | 182900 | 182800 | 198 |
| 412 | 20240523 | 122600 | 48331825800 | 182800 | 182800 | 182900 | 182800 | 187 |
| 413 | 20240523 | 122500 | 48297635700 | 182800 | 182800 | 182900 | 182800 | 219 |
| 414 | 20240523 | 122400 | 48257597200 | 182800 | 182800 | 182900 | 182800 | 163 |
| 415 | 20240523 | 122300 | 48227797100 | 182800 | 182800 | 182900 | 182800 | 411 |
| 416 | 20240523 | 122200 | 48152646000 | 182800 | 182600 | 182900 | 182600 | 1046 |
| 417 | 20240523 | 122100 | 47961422500 | 182600 | 182800 | 182800 | 182600 | 632 |
| 418 | 20240523 | 122000 | 47846007300 | 182800 | 182700 | 182800 | 182700 | 389 |
| 419 | 20240523 | 121900 | 47774935200 | 182800 | 182700 | 182800 | 182700 | 384 |
| 420 | 20240523 | 121800 | 47704751200 | 182700 | 182600 | 182800 | 182600 | 608 |
| 421 | 20240523 | 121700 | 47593682000 | 182700 | 182800 | 182800 | 182600 | 471 |
| 422 | 20240523 | 121600 | 47507626900 | 182800 | 182800 | 182900 | 182700 | 784 |
| 423 | 20240523 | 121500 | 47364321100 | 182900 | 182800 | 182900 | 182800 | 228 |
| 424 | 20240523 | 121400 | 47322635100 | 182900 | 182900 | 182900 | 182800 | 244 |
| 425 | 20240523 | 121300 | 47278024400 | 182800 | 182800 | 182900 | 182800 | 275 |
| 426 | 20240523 | 121200 | 47227746000 | 182800 | 182800 | 182900 | 182800 | 73 |
| 427 | 20240523 | 121100 | 47214398500 | 182800 | 182800 | 182900 | 182800 | 192 |
| 428 | 20240523 | 121000 | 47179285400 | 182900 | 183000 | 183000 | 182800 | 702 |
| 429 | 20240523 | 120900 | 47050895600 | 183000 | 182900 | 183000 | 182800 | 1271 |
| 430 | 20240523 | 120800 | 46818425800 | 182900 | 182900 | 183000 | 182800 | 995 |
| 431 | 20240523 | 120700 | 46636445200 | 182800 | 182800 | 182900 | 182700 | 2694 |
| 432 | 20240523 | 120600 | 46143941600 | 182700 | 182700 | 182800 | 182600 | 3078 |
| 433 | 20240523 | 120500 | 45581596400 | 182700 | 182700 | 182700 | 182600 | 113 |
| 434 | 20240523 | 120400 | 45560958800 | 182600 | 182700 | 182700 | 182600 | 160 |
| 435 | 20240523 | 120300 | 45531733300 | 182600 | 182700 | 182700 | 182600 | 313 |
| 436 | 20240523 | 120200 | 45474573300 | 182600 | 182500 | 182700 | 182500 | 1298 |
| 437 | 20240523 | 120100 | 45237559900 | 182500 | 182400 | 182600 | 182400 | 1643 |
| 438 | 20240523 | 120000 | 44937715400 | 182500 | 182500 | 182500 | 182400 | 99 |
| 439 | 20240523 | 115900 | 44919655500 | 182400 | 182400 | 182500 | 182400 | 109 |
| 440 | 20240523 | 115800 | 44899768000 | 182500 | 182200 | 182500 | 182200 | 713 |
| 441 | 20240523 | 115700 | 44769756800 | 182200 | 182200 | 182300 | 182200 | 114 |
| 442 | 20240523 | 115600 | 44748982100 | 182200 | 182200 | 182300 | 182200 | 435 |
| 443 | 20240523 | 115500 | 44669717000 | 182100 | 182100 | 182200 | 182100 | 501 |
| 444 | 20240523 | 115400 | 44578449900 | 182100 | 182200 | 182300 | 182100 | 633 |
| 445 | 20240523 | 115300 | 44463117300 | 182200 | 182200 | 182300 | 182200 | 247 |
| 446 | 20240523 | 115200 | 44418105400 | 182200 | 182300 | 182300 | 182200 | 120 |
| 447 | 20240523 | 115100 | 44396238700 | 182200 | 182400 | 182400 | 182200 | 1289 |
| 448 | 20240523 | 115000 | 44161296000 | 182300 | 182300 | 182400 | 182300 | 132 |
| 449 | 20240523 | 114900 | 44137225200 | 182300 | 182400 | 182400 | 182300 | 1063 |
| 450 | 20240523 | 114800 | 43943383900 | 182400 | 182400 | 182500 | 182300 | 570 |
| 451 | 20240523 | 114700 | 43839421500 | 182400 | 182400 | 182500 | 182300 | 983 |
| 452 | 20240523 | 114600 | 43660147800 | 182300 | 182300 | 182400 | 182300 | 309 |
| 453 | 20240523 | 114500 | 43603794500 | 182300 | 182300 | 182400 | 182300 | 178 |
| 454 | 20240523 | 114400 | 43571337100 | 182300 | 182300 | 182400 | 182300 | 149 |
| 455 | 20240523 | 114300 | 43544172600 | 182400 | 182200 | 182400 | 182200 | 505 |
| 456 | 20240523 | 114200 | 43452111500 | 182200 | 182300 | 182400 | 182200 | 896 |
| 457 | 20240523 | 114100 | 43288778400 | 182300 | 182400 | 182400 | 182300 | 103 |
| 458 | 20240523 | 114000 | 43270000200 | 182300 | 182300 | 182400 | 182300 | 115 |
| 459 | 20240523 | 113900 | 43249034700 | 182400 | 182300 | 182400 | 182300 | 301 |
| 460 | 20240523 | 113800 | 43194149800 | 182300 | 182300 | 182400 | 182300 | 117 |
| 461 | 20240523 | 113700 | 43172815600 | 182300 | 182300 | 182400 | 182300 | 252 |
| 462 | 20240523 | 113600 | 43126864200 | 182300 | 182500 | 182600 | 182300 | 1733 |
| 463 | 20240523 | 113500 | 42810621200 | 182600 | 182600 | 182600 | 182500 | 103 |
| 464 | 20240523 | 113400 | 42791819100 | 182600 | 182600 | 182600 | 182500 | 152 |
| 465 | 20240523 | 113300 | 42764070100 | 182600 | 182500 | 182600 | 182500 | 324 |
| 466 | 20240523 | 113200 | 42704916000 | 182600 | 182500 | 182600 | 182500 | 238 |
| 467 | 20240523 | 113100 | 42661468500 | 182600 | 182500 | 182600 | 182500 | 755 |
| 468 | 20240523 | 113000 | 42523613700 | 182500 | 182600 | 182600 | 182500 | 180 |
| 469 | 20240523 | 112900 | 42490753100 | 182500 | 182600 | 182800 | 182500 | 7799 |
| 470 | 20240523 | 112800 | 41066517100 | 182500 | 182500 | 182600 | 182500 | 614 |
| 471 | 20240523 | 112700 | 40954405800 | 182500 | 182500 | 182600 | 182500 | 220 |
| 472 | 20240523 | 112600 | 40914242400 | 182500 | 182400 | 182600 | 182400 | 782 |
| 473 | 20240523 | 112500 | 40771530600 | 182500 | 182300 | 182600 | 182300 | 4265 |
| 474 | 20240523 | 112400 | 39993327900 | 182300 | 182200 | 182400 | 182100 | 1402 |
| 475 | 20240523 | 112300 | 39737843000 | 182100 | 182200 | 182200 | 182100 | 261 |
| 476 | 20240523 | 112200 | 39690302100 | 182100 | 182100 | 182200 | 182100 | 189 |
| 477 | 20240523 | 112100 | 39655876000 | 182200 | 182100 | 182200 | 182100 | 195 |
| 478 | 20240523 | 112000 | 39620357400 | 182100 | 182100 | 182200 | 182100 | 159 |
| 479 | 20240523 | 111900 | 39591395800 | 182200 | 182100 | 182200 | 182100 | 73 |
| 480 | 20240523 | 111800 | 39578101400 | 182200 | 182100 | 182200 | 182100 | 114 |
| 481 | 20240523 | 111700 | 39557336900 | 182100 | 182100 | 182100 | 182000 | 619 |
| 482 | 20240523 | 111600 | 39444621700 | 182100 | 182100 | 182100 | 182000 | 778 |
| 483 | 20240523 | 111500 | 39302952800 | 182000 | 182100 | 182100 | 182000 | 258 |
| 484 | 20240523 | 111400 | 39255985200 | 182000 | 182000 | 182100 | 182000 | 127 |
| 485 | 20240523 | 111300 | 39232867100 | 182000 | 182100 | 182100 | 182000 | 171 |
| 486 | 20240523 | 111200 | 39201742400 | 182000 | 182000 | 182100 | 182000 | 152 |
| 487 | 20240523 | 111100 | 39174077100 | 182000 | 182000 | 182100 | 182000 | 98 |
| 488 | 20240523 | 111000 | 39156239300 | 182000 | 182100 | 182100 | 182000 | 260 |
| 489 | 20240523 | 110900 | 39108901100 | 182100 | 182100 | 182100 | 182000 | 176 |
| 490 | 20240523 | 110800 | 39076862700 | 182100 | 182100 | 182100 | 182000 | 563 |
| 491 | 20240523 | 110700 | 38974372600 | 182000 | 181900 | 182100 | 181800 | 983 |
| 492 | 20240523 | 110600 | 38795528300 | 181900 | 181900 | 182000 | 181900 | 207 |
| 493 | 20240523 | 110500 | 38757861600 | 181900 | 181900 | 182000 | 181900 | 119 |
| 494 | 20240523 | 110400 | 38736210700 | 181900 | 182000 | 182000 | 181900 | 1899 |
| 495 | 20240523 | 110300 | 38390645400 | 181900 | 181800 | 182000 | 181800 | 1514 |
| 496 | 20240523 | 110200 | 38115337700 | 181700 | 181700 | 181800 | 181700 | 141 |
| 497 | 20240523 | 110100 | 38089715100 | 181800 | 181800 | 181800 | 181700 | 157 |
| 498 | 20240523 | 110000 | 38061185700 | 181800 | 181700 | 181800 | 181700 | 1182 |
| 499 | 20240523 | 105900 | 37846411400 | 181700 | 181700 | 181800 | 181700 | 146 |
| 500 | 20240523 | 105800 | 37819882700 | 181700 | 181700 | 181800 | 181700 | 200 |
| 501 | 20240523 | 105700 | 37783540200 | 181800 | 181700 | 181800 | 181700 | 160 |
| 502 | 20240523 | 105600 | 37754466400 | 181700 | 181700 | 181900 | 181700 | 1425 |
| 503 | 20240523 | 105500 | 37495410700 | 181700 | 181700 | 181800 | 181700 | 1136 |
| 504 | 20240523 | 105400 | 37288927000 | 181700 | 181800 | 181900 | 181700 | 765 |
| 505 | 20240523 | 105300 | 37149851600 | 181800 | 181800 | 181900 | 181800 | 415 |
| 506 | 20240523 | 105200 | 37074403500 | 181800 | 181800 | 181900 | 181800 | 572 |
| 507 | 20240523 | 105100 | 36970410900 | 181800 | 181800 | 181900 | 181800 | 248 |
| 508 | 20240523 | 105000 | 36925322000 | 181800 | 181800 | 181900 | 181800 | 996 |
| 509 | 20240523 | 104900 | 36744248200 | 181800 | 181900 | 182000 | 181800 | 1270 |
| 510 | 20240523 | 104800 | 36513239200 | 182000 | 182000 | 182000 | 181900 | 370 |
| 511 | 20240523 | 104700 | 36445931400 | 182000 | 181900 | 182000 | 181900 | 142 |
| 512 | 20240523 | 104600 | 36420097900 | 182000 | 182000 | 182000 | 181900 | 1016 |
| 513 | 20240523 | 104500 | 36235190400 | 182000 | 182000 | 182100 | 182000 | 83 |
| 514 | 20240523 | 104400 | 36220082900 | 182000 | 181900 | 182100 | 181900 | 564 |
| 515 | 20240523 | 104300 | 36117441100 | 181900 | 182000 | 182100 | 181900 | 674 |
| 516 | 20240523 | 104200 | 35994777100 | 182000 | 182000 | 182100 | 182000 | 167 |
| 517 | 20240523 | 104100 | 35964380100 | 182000 | 182000 | 182100 | 182000 | 226 |
| 518 | 20240523 | 104000 | 35923245800 | 182100 | 182100 | 182200 | 182000 | 1243 |
| 519 | 20240523 | 103900 | 35696918200 | 182200 | 182200 | 182300 | 181900 | 5040 |
| 520 | 20240523 | 103800 | 34778948600 | 182200 | 182000 | 182300 | 181900 | 1740 |
| 521 | 20240523 | 103700 | 34462099700 | 181900 | 181900 | 182000 | 181900 | 200 |
| 522 | 20240523 | 103600 | 34425709300 | 181900 | 181700 | 182000 | 181700 | 1502 |
| 523 | 20240523 | 103500 | 34152570700 | 181800 | 181800 | 181800 | 181700 | 162 |
| 524 | 20240523 | 103400 | 34123130800 | 181700 | 181700 | 181800 | 181700 | 119 |
| 525 | 20240523 | 103300 | 34101503000 | 181800 | 181700 | 181800 | 181700 | 121 |
| 526 | 20240523 | 103200 | 34079513300 | 181700 | 181800 | 181800 | 181700 | 162 |
| 527 | 20240523 | 103100 | 34050076300 | 181700 | 181700 | 181800 | 181700 | 519 |
| 528 | 20240523 | 103000 | 33955746200 | 181800 | 181700 | 181800 | 181700 | 332 |
| 529 | 20240523 | 102900 | 33895412000 | 181700 | 181700 | 181800 | 181700 | 335 |
| 530 | 20240523 | 102800 | 33834533800 | 181700 | 181900 | 181900 | 181700 | 264 |
| 531 | 20240523 | 102700 | 33786552800 | 181700 | 181500 | 182000 | 181400 | 5307 |
| 532 | 20240523 | 102600 | 32822471900 | 181500 | 181400 | 181500 | 181400 | 390 |
| 533 | 20240523 | 102500 | 32751708400 | 181500 | 181500 | 181500 | 181400 | 1146 |
| 534 | 20240523 | 102400 | 32543816300 | 181500 | 181400 | 181500 | 181400 | 224 |
| 535 | 20240523 | 102300 | 32503180700 | 181400 | 181500 | 181500 | 181400 | 363 |
| 536 | 20240523 | 102200 | 32437313600 | 181400 | 181400 | 181500 | 181400 | 260 |
| 537 | 20240523 | 102100 | 32390144400 | 181400 | 181500 | 181500 | 181400 | 387 |
| 538 | 20240523 | 102000 | 32319938300 | 181500 | 181400 | 181500 | 181400 | 228 |
| 539 | 20240523 | 101900 | 32278569600 | 181400 | 181400 | 181500 | 181400 | 424 |
| 540 | 20240523 | 101800 | 32201632800 | 181400 | 181400 | 181500 | 181400 | 332 |
| 541 | 20240523 | 101700 | 32141396300 | 181400 | 181400 | 181500 | 181400 | 843 |
| 542 | 20240523 | 101600 | 31988471700 | 181400 | 181400 | 181500 | 181400 | 718 |
| 543 | 20240523 | 101500 | 31858222300 | 181400 | 181500 | 181500 | 181400 | 584 |
| 544 | 20240523 | 101400 | 31752254400 | 181500 | 181400 | 181500 | 181400 | 242 |
| 545 | 20240523 | 101300 | 31708342900 | 181400 | 181500 | 181600 | 181400 | 1334 |
| 546 | 20240523 | 101200 | 31466264100 | 181600 | 181500 | 181600 | 181500 | 452 |
| 547 | 20240523 | 101100 | 31384220000 | 181500 | 181500 | 181600 | 181500 | 441 |
| 548 | 20240523 | 101000 | 31304177600 | 181500 | 181400 | 181600 | 181400 | 2973 |
| 549 | 20240523 | 100900 | 30764571200 | 181400 | 181400 | 181500 | 181400 | 257 |
| 550 | 20240523 | 100800 | 30717949200 | 181400 | 181500 | 181500 | 181400 | 337 |
| 551 | 20240523 | 100700 | 30656811200 | 181500 | 181400 | 181500 | 181400 | 319 |
| 552 | 20240523 | 100600 | 30598936800 | 181400 | 181300 | 181500 | 181300 | 1094 |
| 553 | 20240523 | 100500 | 30400512500 | 181300 | 181400 | 181500 | 181300 | 780 |
| 554 | 20240523 | 100400 | 30259018900 | 181400 | 181500 | 181600 | 181400 | 2966 |
| 555 | 20240523 | 100300 | 29720722400 | 181600 | 181500 | 181600 | 181500 | 288 |
| 556 | 20240523 | 100200 | 29668440000 | 181600 | 181500 | 181600 | 181500 | 437 |
| 557 | 20240523 | 100100 | 29589101900 | 181500 | 181600 | 181700 | 181500 | 1762 |
| 558 | 20240523 | 100000 | 29269154700 | 181600 | 181700 | 181700 | 181600 | 258 |
| 559 | 20240523 | 095900 | 29222297800 | 181700 | 181600 | 181700 | 181600 | 123 |
| 560 | 20240523 | 095800 | 29199957900 | 181700 | 181700 | 181800 | 181600 | 1367 |
| 561 | 20240523 | 095700 | 28951579800 | 181700 | 181700 | 181800 | 181700 | 461 |
| 562 | 20240523 | 095600 | 28867814700 | 181700 | 181800 | 181800 | 181700 | 264 |
| 563 | 20240523 | 095500 | 28819836600 | 181700 | 182000 | 182000 | 181700 | 2163 |
| 564 | 20240523 | 095400 | 28426456700 | 181900 | 181600 | 182100 | 181600 | 2540 |
| 565 | 20240523 | 095300 | 27964549100 | 181700 | 181900 | 181900 | 181700 | 1401 |
| 566 | 20240523 | 095200 | 27709894600 | 181900 | 181900 | 182100 | 181800 | 2022 |
| 567 | 20240523 | 095100 | 27341842900 | 181900 | 181900 | 182000 | 181700 | 416 |
| 568 | 20240523 | 095000 | 27266193000 | 181900 | 181900 | 182000 | 181600 | 3273 |
| 569 | 20240523 | 094900 | 26671066000 | 181900 | 182000 | 182000 | 181900 | 248 |
| 570 | 20240523 | 094800 | 26625939900 | 181900 | 182000 | 182100 | 181900 | 586 |
| 571 | 20240523 | 094700 | 26519318200 | 182100 | 181800 | 182100 | 181800 | 1709 |
| 572 | 20240523 | 094600 | 26208325400 | 181900 | 181800 | 182000 | 181800 | 1008 |
| 573 | 20240523 | 094500 | 26024968600 | 181800 | 181600 | 181800 | 181600 | 689 |
| 574 | 20240523 | 094400 | 25899793800 | 181600 | 181600 | 181700 | 181600 | 1251 |
| 575 | 20240523 | 094300 | 25672609200 | 181700 | 181800 | 181800 | 181600 | 1263 |
| 576 | 20240523 | 094200 | 25443170700 | 181700 | 181900 | 182000 | 181700 | 3060 |
| 577 | 20240523 | 094100 | 24886698500 | 182000 | 181900 | 182000 | 181900 | 332 |
| 578 | 20240523 | 094000 | 24826297400 | 181900 | 182000 | 182000 | 181900 | 223 |
| 579 | 20240523 | 093900 | 24785723200 | 181900 | 181900 | 182000 | 181900 | 452 |
| 580 | 20240523 | 093800 | 24703503200 | 181900 | 181900 | 182000 | 181900 | 1770 |
| 581 | 20240523 | 093700 | 24381531400 | 182000 | 181800 | 182000 | 181800 | 855 |
| 582 | 20240523 | 093600 | 24225996200 | 181900 | 181900 | 182000 | 181800 | 435 |
| 583 | 20240523 | 093500 | 24146880500 | 181900 | 181900 | 182000 | 181800 | 640 |
| 584 | 20240523 | 093400 | 24030473600 | 181900 | 181800 | 182000 | 181700 | 2177 |
| 585 | 20240523 | 093300 | 23634627800 | 181800 | 181900 | 182000 | 181800 | 2439 |
| 586 | 20240523 | 093200 | 23191030900 | 182000 | 181900 | 182000 | 181900 | 985 |
| 587 | 20240523 | 093100 | 23011841400 | 181900 | 181900 | 182000 | 181900 | 1749 |
| 588 | 20240523 | 093000 | 22693683100 | 181900 | 182000 | 182000 | 181900 | 872 |
| 589 | 20240523 | 092900 | 22534993500 | 182000 | 181900 | 182000 | 181800 | 1255 |
| 590 | 20240523 | 092800 | 22306699500 | 181800 | 181800 | 181900 | 181800 | 466 |
| 591 | 20240523 | 092700 | 22221964600 | 181900 | 181800 | 181900 | 181700 | 1094 |
| 592 | 20240523 | 092600 | 22023037100 | 181800 | 181700 | 181900 | 181700 | 2803 |
| 593 | 20240523 | 092500 | 21513619600 | 181700 | 181600 | 181700 | 181500 | 1759 |
| 594 | 20240523 | 092400 | 21194154400 | 181600 | 181700 | 181700 | 181500 | 906 |
| 595 | 20240523 | 092300 | 21029666100 | 181700 | 181500 | 181700 | 181500 | 1799 |
| 596 | 20240523 | 092200 | 20702932100 | 181500 | 181500 | 181600 | 181400 | 1335 |
| 597 | 20240523 | 092100 | 20460666200 | 181400 | 181500 | 181600 | 181400 | 1605 |
| 598 | 20240523 | 092000 | 20169391700 | 181500 | 181500 | 181600 | 181200 | 2684 |
| 599 | 20240523 | 091900 | 19682322300 | 181500 | 181300 | 181600 | 181100 | 3417 |
| 600 | 20240523 | 091800 | 19062636900 | 181200 | 181500 | 181500 | 181200 | 3058 |
| 601 | 20240523 | 091700 | 18508001900 | 181400 | 181100 | 181500 | 181000 | 1524 |
| 602 | 20240523 | 091600 | 18231880500 | 181100 | 180900 | 181100 | 180800 | 1532 |
| 603 | 20240523 | 091500 | 17954675100 | 180900 | 180800 | 181000 | 180700 | 2625 |
| 604 | 20240523 | 091400 | 17479862200 | 180800 | 180400 | 180800 | 180300 | 4287 |
| 605 | 20240523 | 091300 | 16705759500 | 180400 | 180300 | 180400 | 180300 | 1814 |
| 606 | 20240523 | 091200 | 16378605700 | 180300 | 180300 | 180400 | 180200 | 4637 |
| 607 | 20240523 | 091100 | 15542507600 | 180300 | 180200 | 180300 | 180200 | 3447 |
| 608 | 20240523 | 091000 | 14921094100 | 180300 | 180300 | 180300 | 180200 | 3298 |
| 609 | 20240523 | 090900 | 14326541500 | 180200 | 180300 | 180300 | 180200 | 3598 |
| 610 | 20240523 | 090800 | 13678026400 | 180200 | 180400 | 180500 | 180200 | 7373 |
| 611 | 20240523 | 090700 | 12348220200 | 180400 | 180200 | 180500 | 180100 | 6694 |
| 612 | 20240523 | 090600 | 11141593700 | 180200 | 180700 | 180700 | 180200 | 11097 |
| 613 | 20240523 | 090500 | 9139508900 | 180600 | 180800 | 180900 | 180600 | 6020 |
| 614 | 20240523 | 090400 | 8051835100 | 180800 | 181400 | 181400 | 180800 | 10896 |
| 615 | 20240523 | 090300 | 6079076900 | 181400 | 181700 | 181700 | 181300 | 9820 |
| 616 | 20240523 | 090200 | 4296709100 | 181700 | 181900 | 182000 | 181600 | 4098 |
| 617 | 20240523 | 090100 | 3551828100 | 181900 | 181800 | 182200 | 181700 | 4860 |
| 618 | 20240523 | 090000 | 2667806700 | 181800 | 181900 | 182200 | 181600 | 14632 |