34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 191600 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 119037 |
| 3 | 20240516 | 191500 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 4 | 20240516 | 191400 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 5 | 20240516 | 191300 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 6 | 20240516 | 191200 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 7 | 20240516 | 191100 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 8 | 20240516 | 191000 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 9 | 20240516 | 190900 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 10 | 20240516 | 190800 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 11 | 20240516 | 190700 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 12 | 20240516 | 190600 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 13 | 20240516 | 190500 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 14 | 20240516 | 190400 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 15 | 20240516 | 190300 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 16 | 20240516 | 190200 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 17 | 20240516 | 190100 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 18 | 20240516 | 190000 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 19 | 20240516 | 185900 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 20 | 20240516 | 185800 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 21 | 20240516 | 185700 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 22 | 20240516 | 185600 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 23 | 20240516 | 185500 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 24 | 20240516 | 185400 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 25 | 20240516 | 185300 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 26 | 20240516 | 185200 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 27 | 20240516 | 185100 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 28 | 20240516 | 185000 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 29 | 20240516 | 184900 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 30 | 20240516 | 184800 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 31 | 20240516 | 184700 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 32 | 20240516 | 184600 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 119037 |
| 33 | 20240516 | 184500 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 34 | 20240516 | 184400 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 35 | 20240516 | 184300 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 36 | 20240516 | 184200 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 37 | 20240516 | 184100 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 38 | 20240516 | 184000 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 39 | 20240516 | 183900 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 40 | 20240516 | 183800 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 41 | 20240516 | 183700 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 42 | 20240516 | 183600 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 43 | 20240516 | 183500 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 44 | 20240516 | 183400 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 45 | 20240516 | 183300 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 46 | 20240516 | 183200 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 47 | 20240516 | 183100 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 48 | 20240516 | 183000 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 49 | 20240516 | 182900 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 50 | 20240516 | 182800 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 51 | 20240516 | 182700 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 52 | 20240516 | 182600 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 53 | 20240516 | 182500 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 54 | 20240516 | 182400 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 55 | 20240516 | 182300 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 56 | 20240516 | 182200 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 57 | 20240516 | 182100 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 58 | 20240516 | 182000 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 59 | 20240516 | 181900 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 60 | 20240516 | 181800 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 61 | 20240516 | 181700 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 62 | 20240516 | 181600 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 119037 |
| 63 | 20240516 | 181500 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 64 | 20240516 | 181400 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 65 | 20240516 | 181300 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 66 | 20240516 | 181200 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 67 | 20240516 | 181100 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 68 | 20240516 | 181000 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 69 | 20240516 | 180900 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 70 | 20240516 | 180800 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 71 | 20240516 | 180700 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 72 | 20240516 | 180600 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 73 | 20240516 | 180500 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 74 | 20240516 | 180400 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 75 | 20240516 | 180300 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 76 | 20240516 | 180200 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 77 | 20240516 | 180100 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 78 | 20240516 | 180000 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 79 | 20240516 | 175900 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 80 | 20240516 | 175800 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 81 | 20240516 | 175700 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 82 | 20240516 | 175600 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 83 | 20240516 | 175500 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 84 | 20240516 | 175400 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 85 | 20240516 | 175300 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 86 | 20240516 | 175200 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 87 | 20240516 | 175100 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 88 | 20240516 | 175000 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 89 | 20240516 | 174900 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 90 | 20240516 | 174800 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 91 | 20240516 | 174700 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 92 | 20240516 | 174600 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 119037 |
| 93 | 20240516 | 174500 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 94 | 20240516 | 174400 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 95 | 20240516 | 174300 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 96 | 20240516 | 174200 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 97 | 20240516 | 174100 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 98 | 20240516 | 174000 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 99 | 20240516 | 173900 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 100 | 20240516 | 173800 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 101 | 20240516 | 173700 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 102 | 20240516 | 173600 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 103 | 20240516 | 173500 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 104 | 20240516 | 173400 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 105 | 20240516 | 173300 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 106 | 20240516 | 173200 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 107 | 20240516 | 173100 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 108 | 20240516 | 173000 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 109 | 20240516 | 172900 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 110 | 20240516 | 172800 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 111 | 20240516 | 172700 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 112 | 20240516 | 172600 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 113 | 20240516 | 172500 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 114 | 20240516 | 172400 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 115 | 20240516 | 172300 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 116 | 20240516 | 172200 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 117 | 20240516 | 172100 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 118 | 20240516 | 172000 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 119 | 20240516 | 171900 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 120 | 20240516 | 171800 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 121 | 20240516 | 171700 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 122 | 20240516 | 171600 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 119037 |
| 123 | 20240516 | 171500 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 124 | 20240516 | 171400 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 125 | 20240516 | 171300 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 126 | 20240516 | 171200 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 127 | 20240516 | 171100 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 128 | 20240516 | 171000 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 129 | 20240516 | 170900 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 130 | 20240516 | 170800 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 131 | 20240516 | 170700 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 132 | 20240516 | 170600 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 133 | 20240516 | 170500 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 134 | 20240516 | 170400 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 135 | 20240516 | 170300 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 136 | 20240516 | 170200 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 137 | 20240516 | 170100 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 138 | 20240516 | 170000 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 139 | 20240516 | 165900 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 140 | 20240516 | 165800 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 141 | 20240516 | 165700 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 142 | 20240516 | 165600 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 143 | 20240516 | 165500 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 144 | 20240516 | 165400 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 145 | 20240516 | 165300 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 146 | 20240516 | 165200 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 147 | 20240516 | 165100 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 148 | 20240516 | 165000 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 149 | 20240516 | 164900 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 150 | 20240516 | 164800 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 151 | 20240516 | 164700 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 152 | 20240516 | 164600 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 119037 |
| 153 | 20240516 | 164500 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 154 | 20240516 | 164400 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 155 | 20240516 | 164300 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 156 | 20240516 | 164200 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 157 | 20240516 | 164100 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 158 | 20240516 | 164000 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 159 | 20240516 | 163900 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 160 | 20240516 | 163800 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 161 | 20240516 | 163700 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 162 | 20240516 | 163600 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 163 | 20240516 | 163500 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 164 | 20240516 | 163400 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 165 | 20240516 | 163300 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 166 | 20240516 | 163200 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 167 | 20240516 | 163100 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 168 | 20240516 | 163000 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 169 | 20240516 | 162900 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 170 | 20240516 | 162800 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 171 | 20240516 | 162700 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 172 | 20240516 | 162600 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 173 | 20240516 | 162500 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 174 | 20240516 | 162400 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 175 | 20240516 | 162300 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 176 | 20240516 | 162200 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 177 | 20240516 | 162100 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 178 | 20240516 | 162000 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 179 | 20240516 | 161900 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 180 | 20240516 | 161800 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 181 | 20240516 | 161700 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 182 | 20240516 | 161600 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 119037 |
| 183 | 20240516 | 161500 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 184 | 20240516 | 161400 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 185 | 20240516 | 161300 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 186 | 20240516 | 161200 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 187 | 20240516 | 161100 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 188 | 20240516 | 161000 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 189 | 20240516 | 160900 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 190 | 20240516 | 160800 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 191 | 20240516 | 160700 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 192 | 20240516 | 160600 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 193 | 20240516 | 160500 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 194 | 20240516 | 160400 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 195 | 20240516 | 160300 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 196 | 20240516 | 160200 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 197 | 20240516 | 160100 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 198 | 20240516 | 160000 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 199 | 20240516 | 155900 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 200 | 20240516 | 155800 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 201 | 20240516 | 155700 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 202 | 20240516 | 155600 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 203 | 20240516 | 155500 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 204 | 20240516 | 155400 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 205 | 20240516 | 155300 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 206 | 20240516 | 155200 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 207 | 20240516 | 155100 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 208 | 20240516 | 155000 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 209 | 20240516 | 154900 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 210 | 20240516 | 154800 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 211 | 20240516 | 154700 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 212 | 20240516 | 154600 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 119037 |
| 213 | 20240516 | 154500 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 214 | 20240516 | 154400 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 215 | 20240516 | 154300 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 216 | 20240516 | 154200 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 217 | 20240516 | 154100 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 218 | 20240516 | 154000 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 219 | 20240516 | 153900 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 220 | 20240516 | 153800 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 221 | 20240516 | 153700 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 222 | 20240516 | 153600 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 223 | 20240516 | 153500 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 224 | 20240516 | 153400 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 225 | 20240516 | 153300 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 226 | 20240516 | 153200 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 227 | 20240516 | 153100 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 228 | 20240516 | 153000 | 67626396900 | 46800 | 46800 | 46800 | 46800 | 119037 |
| 229 | 20240516 | 152900 | 62055465300 | 46800 | 46800 | 46800 | 46800 | 0 |
| 230 | 20240516 | 152800 | 62055465300 | 46800 | 46800 | 46800 | 46800 | 0 |
| 231 | 20240516 | 152700 | 62055465300 | 46800 | 46800 | 46800 | 46800 | 0 |
| 232 | 20240516 | 152600 | 62055465300 | 46800 | 46800 | 46800 | 46800 | 0 |
| 233 | 20240516 | 152500 | 62055465300 | 46800 | 46800 | 46800 | 46800 | 0 |
| 234 | 20240516 | 152400 | 62055465300 | 46800 | 46800 | 46800 | 46800 | 0 |
| 235 | 20240516 | 152300 | 62055465300 | 46800 | 46800 | 46800 | 46800 | 0 |
| 236 | 20240516 | 152200 | 62055465300 | 46800 | 46800 | 46800 | 46800 | 0 |
| 237 | 20240516 | 152100 | 62055465300 | 46800 | 46800 | 46800 | 46800 | 0 |
| 238 | 20240516 | 152000 | 62055465300 | 46800 | 46800 | 46800 | 46800 | 0 |
| 239 | 20240516 | 151900 | 62055465300 | 46800 | 46750 | 46850 | 46750 | 7153 |
| 240 | 20240516 | 151800 | 61720661350 | 46750 | 46750 | 46800 | 46750 | 4602 |
| 241 | 20240516 | 151700 | 61505401950 | 46800 | 46750 | 46800 | 46750 | 1729 |
| 242 | 20240516 | 151600 | 61424506750 | 46750 | 46750 | 46800 | 46750 | 4614 |
| 243 | 20240516 | 151500 | 61208655250 | 46750 | 46750 | 46800 | 46750 | 1715 |
| 244 | 20240516 | 151400 | 61128434800 | 46750 | 46800 | 46800 | 46750 | 3203 |
| 245 | 20240516 | 151300 | 60978628500 | 46750 | 46750 | 46800 | 46750 | 2499 |
| 246 | 20240516 | 151200 | 60861752450 | 46800 | 46750 | 46800 | 46750 | 1139 |
| 247 | 20240516 | 151100 | 60808490500 | 46800 | 46800 | 46800 | 46750 | 972 |
| 248 | 20240516 | 151000 | 60763037250 | 46800 | 46800 | 46800 | 46750 | 1038 |
| 249 | 20240516 | 150900 | 60714490300 | 46750 | 46800 | 46800 | 46750 | 10042 |
| 250 | 20240516 | 150800 | 60244561350 | 46800 | 46750 | 46800 | 46750 | 2490 |
| 251 | 20240516 | 150700 | 60128124350 | 46750 | 46800 | 46800 | 46750 | 2215 |
| 252 | 20240516 | 150600 | 60024548250 | 46750 | 46750 | 46800 | 46750 | 3846 |
| 253 | 20240516 | 150500 | 59844730250 | 46800 | 46750 | 46800 | 46750 | 2650 |
| 254 | 20240516 | 150400 | 59720825600 | 46750 | 46800 | 46850 | 46750 | 14739 |
| 255 | 20240516 | 150300 | 59031063300 | 46800 | 46850 | 46850 | 46800 | 1762 |
| 256 | 20240516 | 150200 | 58948592800 | 46850 | 46800 | 46850 | 46800 | 1243 |
| 257 | 20240516 | 150100 | 58890412800 | 46800 | 46850 | 46900 | 46800 | 3175 |
| 258 | 20240516 | 150000 | 58741677350 | 46850 | 46850 | 46900 | 46850 | 4122 |
| 259 | 20240516 | 145900 | 58548558050 | 46850 | 46850 | 46900 | 46800 | 11140 |
| 260 | 20240516 | 145800 | 58026662050 | 46900 | 46850 | 46900 | 46850 | 1251 |
| 261 | 20240516 | 145700 | 57968046850 | 46900 | 46850 | 46900 | 46850 | 1205 |
| 262 | 20240516 | 145600 | 57911588250 | 46850 | 46850 | 46900 | 46850 | 1472 |
| 263 | 20240516 | 145500 | 57842621350 | 46850 | 46850 | 46900 | 46850 | 1660 |
| 264 | 20240516 | 145400 | 57764816150 | 46900 | 46900 | 46900 | 46850 | 1471 |
| 265 | 20240516 | 145300 | 57695895800 | 46850 | 46900 | 46900 | 46850 | 1161 |
| 266 | 20240516 | 145200 | 57641496850 | 46850 | 46900 | 46950 | 46850 | 17665 |
| 267 | 20240516 | 145100 | 56813088000 | 46950 | 46900 | 46950 | 46900 | 8324 |
| 268 | 20240516 | 145000 | 56422326050 | 46950 | 46900 | 46950 | 46900 | 1969 |
| 269 | 20240516 | 144900 | 56329946100 | 46900 | 46900 | 46950 | 46900 | 1775 |
| 270 | 20240516 | 144800 | 56246691700 | 46950 | 46900 | 46950 | 46900 | 1721 |
| 271 | 20240516 | 144700 | 56165971450 | 46900 | 46950 | 46950 | 46900 | 1161 |
| 272 | 20240516 | 144600 | 56111514700 | 46900 | 46900 | 46950 | 46900 | 1778 |
| 273 | 20240516 | 144500 | 56028110550 | 46900 | 46900 | 46950 | 46900 | 1006 |
| 274 | 20240516 | 144400 | 55980925850 | 46950 | 46900 | 46950 | 46900 | 1820 |
| 275 | 20240516 | 144300 | 55895564150 | 46900 | 46950 | 46950 | 46900 | 1795 |
| 276 | 20240516 | 144200 | 55811368250 | 46950 | 46900 | 46950 | 46900 | 1194 |
| 277 | 20240516 | 144100 | 55755349000 | 46900 | 46900 | 46950 | 46900 | 1097 |
| 278 | 20240516 | 144000 | 55703883200 | 46900 | 46900 | 46950 | 46900 | 2061 |
| 279 | 20240516 | 143900 | 55607144250 | 46950 | 46900 | 46950 | 46900 | 1666 |
| 280 | 20240516 | 143800 | 55528970750 | 46900 | 46950 | 46950 | 46900 | 1366 |
| 281 | 20240516 | 143700 | 55464860950 | 46900 | 46900 | 46950 | 46900 | 3941 |
| 282 | 20240516 | 143600 | 55279869400 | 46900 | 46900 | 46950 | 46900 | 2480 |
| 283 | 20240516 | 143500 | 55163543950 | 46900 | 46900 | 46950 | 46900 | 2808 |
| 284 | 20240516 | 143400 | 55031754600 | 46900 | 46900 | 46950 | 46900 | 2887 |
| 285 | 20240516 | 143300 | 54896264350 | 46950 | 46900 | 46950 | 46900 | 1143 |
| 286 | 20240516 | 143200 | 54842650550 | 46900 | 46900 | 46950 | 46900 | 1563 |
| 287 | 20240516 | 143100 | 54769320650 | 46900 | 46900 | 46950 | 46900 | 5578 |
| 288 | 20240516 | 143000 | 54507707650 | 46900 | 46950 | 47000 | 46900 | 11181 |
| 289 | 20240516 | 142900 | 53982829950 | 46950 | 46950 | 47000 | 46950 | 1784 |
| 290 | 20240516 | 142800 | 53899066500 | 46950 | 46950 | 47000 | 46950 | 2477 |
| 291 | 20240516 | 142700 | 53782733050 | 46950 | 46950 | 47000 | 46950 | 881 |
| 292 | 20240516 | 142600 | 53741366100 | 46950 | 46950 | 47000 | 46950 | 1219 |
| 293 | 20240516 | 142500 | 53684133500 | 46950 | 46950 | 47000 | 46950 | 1419 |
| 294 | 20240516 | 142400 | 53617509850 | 46950 | 46950 | 47000 | 46950 | 1141 |
| 295 | 20240516 | 142300 | 53563938600 | 46950 | 46950 | 47000 | 46950 | 1004 |
| 296 | 20240516 | 142200 | 53516798400 | 46950 | 46950 | 47000 | 46950 | 1060 |
| 297 | 20240516 | 142100 | 53467030200 | 46950 | 46950 | 47000 | 46950 | 1407 |
| 298 | 20240516 | 142000 | 53400968550 | 46950 | 46950 | 47000 | 46950 | 1151 |
| 299 | 20240516 | 141900 | 53346920450 | 46950 | 46950 | 47000 | 46950 | 1164 |
| 300 | 20240516 | 141800 | 53292264900 | 47000 | 46950 | 47000 | 46950 | 1396 |
| 301 | 20240516 | 141700 | 53226719550 | 46950 | 46950 | 47000 | 46950 | 566 |
| 302 | 20240516 | 141600 | 53200144300 | 46950 | 47000 | 47000 | 46950 | 1755 |
| 303 | 20240516 | 141500 | 53117732950 | 46950 | 46950 | 47000 | 46950 | 813 |
| 304 | 20240516 | 141400 | 53079561450 | 47000 | 47000 | 47000 | 46950 | 1780 |
| 305 | 20240516 | 141300 | 52995989450 | 46950 | 46950 | 47000 | 46950 | 5928 |
| 306 | 20240516 | 141200 | 52717665750 | 46950 | 46950 | 47000 | 46950 | 604 |
| 307 | 20240516 | 141100 | 52689305300 | 46950 | 46950 | 47000 | 46950 | 983 |
| 308 | 20240516 | 141000 | 52643148750 | 46950 | 46950 | 47000 | 46950 | 905 |
| 309 | 20240516 | 140900 | 52600643400 | 46950 | 46950 | 47000 | 46950 | 1024 |
| 310 | 20240516 | 140800 | 52552562050 | 46950 | 46950 | 47000 | 46950 | 1697 |
| 311 | 20240516 | 140700 | 52472886700 | 46950 | 46950 | 47000 | 46950 | 801 |
| 312 | 20240516 | 140600 | 52435276250 | 47000 | 46950 | 47000 | 46950 | 776 |
| 313 | 20240516 | 140500 | 52398833150 | 46950 | 46950 | 47000 | 46950 | 1223 |
| 314 | 20240516 | 140400 | 52341398500 | 46950 | 46950 | 47000 | 46950 | 2307 |
| 315 | 20240516 | 140300 | 52233044100 | 46950 | 46950 | 47000 | 46950 | 5008 |
| 316 | 20240516 | 140200 | 51997915600 | 46950 | 47000 | 47000 | 46950 | 932 |
| 317 | 20240516 | 140100 | 51954154650 | 46950 | 46950 | 47000 | 46950 | 1111 |
| 318 | 20240516 | 140000 | 51901969850 | 46950 | 46950 | 47000 | 46950 | 1429 |
| 319 | 20240516 | 135900 | 51834843250 | 46950 | 46950 | 47000 | 46950 | 1109 |
| 320 | 20240516 | 135800 | 51782772650 | 46950 | 46950 | 47000 | 46950 | 910 |
| 321 | 20240516 | 135700 | 51740031650 | 47000 | 46950 | 47000 | 46950 | 530 |
| 322 | 20240516 | 135600 | 51715146900 | 46950 | 46950 | 47000 | 46950 | 843 |
| 323 | 20240516 | 135500 | 51675563100 | 47000 | 46950 | 47000 | 46950 | 4150 |
| 324 | 20240516 | 135400 | 51480552450 | 47000 | 46950 | 47000 | 46950 | 418 |
| 325 | 20240516 | 135300 | 51460919750 | 46950 | 47000 | 47000 | 46950 | 898 |
| 326 | 20240516 | 135200 | 51418756750 | 47000 | 47000 | 47000 | 46950 | 1811 |
| 327 | 20240516 | 135100 | 51333696350 | 47000 | 46950 | 47000 | 46950 | 490 |
| 328 | 20240516 | 135000 | 51310687850 | 46950 | 46950 | 47000 | 46950 | 2386 |
| 329 | 20240516 | 134900 | 51198598400 | 46950 | 46950 | 47000 | 46950 | 655 |
| 330 | 20240516 | 134800 | 51167845200 | 47000 | 46950 | 47000 | 46950 | 1288 |
| 331 | 20240516 | 134700 | 51107336050 | 46950 | 46950 | 47000 | 46950 | 1211 |
| 332 | 20240516 | 134600 | 51050475150 | 46950 | 46950 | 47000 | 46950 | 1353 |
| 333 | 20240516 | 134500 | 50986948950 | 46950 | 46950 | 47000 | 46950 | 1307 |
| 334 | 20240516 | 134400 | 50925580250 | 46950 | 46950 | 47000 | 46950 | 737 |
| 335 | 20240516 | 134300 | 50890973600 | 47000 | 46950 | 47000 | 46950 | 438 |
| 336 | 20240516 | 134200 | 50870407150 | 47000 | 46950 | 47000 | 46950 | 584 |
| 337 | 20240516 | 134100 | 50842981400 | 46950 | 46950 | 47000 | 46950 | 716 |
| 338 | 20240516 | 134000 | 50809362900 | 46950 | 47000 | 47000 | 46950 | 1034 |
| 339 | 20240516 | 133900 | 50760809700 | 46950 | 46950 | 47000 | 46950 | 420 |
| 340 | 20240516 | 133800 | 50741085350 | 47000 | 46950 | 47000 | 46950 | 1324 |
| 341 | 20240516 | 133700 | 50678922000 | 47000 | 46950 | 47000 | 46950 | 401 |
| 342 | 20240516 | 133600 | 50660092900 | 46950 | 46950 | 47000 | 46950 | 692 |
| 343 | 20240516 | 133500 | 50627602450 | 46950 | 46950 | 47000 | 46950 | 742 |
| 344 | 20240516 | 133400 | 50592763700 | 46950 | 46950 | 47000 | 46950 | 1037 |
| 345 | 20240516 | 133300 | 50544072250 | 46950 | 46950 | 47000 | 46900 | 1288 |
| 346 | 20240516 | 133200 | 50483603150 | 47000 | 46950 | 47000 | 46900 | 2737 |
| 347 | 20240516 | 133100 | 50355105400 | 46950 | 46950 | 47000 | 46950 | 916 |
| 348 | 20240516 | 133000 | 50312098400 | 47000 | 46950 | 47000 | 46900 | 1004 |
| 349 | 20240516 | 132900 | 50264960500 | 47000 | 46950 | 47000 | 46950 | 1313 |
| 350 | 20240516 | 132800 | 50203310400 | 47000 | 46900 | 47000 | 46900 | 4440 |
| 351 | 20240516 | 132700 | 49994867850 | 46900 | 46900 | 46950 | 46900 | 844 |
| 352 | 20240516 | 132600 | 49955274600 | 46950 | 46950 | 47000 | 46900 | 4689 |
| 353 | 20240516 | 132500 | 49735163250 | 46950 | 46950 | 47000 | 46950 | 1837 |
| 354 | 20240516 | 132400 | 49648914250 | 47000 | 46950 | 47000 | 46950 | 601 |
| 355 | 20240516 | 132300 | 49620694250 | 47000 | 47000 | 47000 | 46950 | 1179 |
| 356 | 20240516 | 132200 | 49565338100 | 46950 | 46950 | 47000 | 46950 | 700 |
| 357 | 20240516 | 132100 | 49532468650 | 47000 | 46950 | 47000 | 46950 | 916 |
| 358 | 20240516 | 132000 | 49489460600 | 46950 | 46950 | 47000 | 46950 | 1011 |
| 359 | 20240516 | 131900 | 49441993900 | 46950 | 46950 | 47000 | 46950 | 929 |
| 360 | 20240516 | 131800 | 49398374550 | 46950 | 47000 | 47000 | 46950 | 465 |
| 361 | 20240516 | 131700 | 49376537550 | 47000 | 47000 | 47000 | 46950 | 1325 |
| 362 | 20240516 | 131600 | 49314325500 | 46950 | 46950 | 47000 | 46950 | 1362 |
| 363 | 20240516 | 131500 | 49250379000 | 47000 | 47000 | 47000 | 46950 | 1107 |
| 364 | 20240516 | 131400 | 49198404350 | 46950 | 47000 | 47000 | 46950 | 811 |
| 365 | 20240516 | 131300 | 49160319150 | 46950 | 46950 | 47000 | 46950 | 564 |
| 366 | 20240516 | 131200 | 49133836350 | 46950 | 47000 | 47000 | 46950 | 695 |
| 367 | 20240516 | 131100 | 49101203400 | 46950 | 46950 | 47000 | 46950 | 1419 |
| 368 | 20240516 | 131000 | 49034560200 | 47000 | 47000 | 47000 | 46950 | 1883 |
| 369 | 20240516 | 130900 | 48946099050 | 47000 | 47000 | 47000 | 46950 | 825 |
| 370 | 20240516 | 130800 | 48907363550 | 46950 | 46950 | 47000 | 46950 | 1073 |
| 371 | 20240516 | 130700 | 48856976650 | 46950 | 46950 | 47000 | 46950 | 1088 |
| 372 | 20240516 | 130600 | 48805882950 | 46950 | 46950 | 47000 | 46950 | 753 |
| 373 | 20240516 | 130500 | 48770523700 | 46950 | 46900 | 47000 | 46900 | 905 |
| 374 | 20240516 | 130400 | 48728035550 | 46900 | 46950 | 47000 | 46900 | 5261 |
| 375 | 20240516 | 130300 | 48481046300 | 46950 | 46950 | 47000 | 46950 | 4318 |
| 376 | 20240516 | 130200 | 48278312450 | 46950 | 47000 | 47000 | 46950 | 3868 |
| 377 | 20240516 | 130100 | 48096682250 | 46950 | 47000 | 47050 | 46950 | 18400 |
| 378 | 20240516 | 130000 | 47231993850 | 47000 | 47000 | 47050 | 47000 | 2844 |
| 379 | 20240516 | 125900 | 47098293600 | 47000 | 47000 | 47050 | 47000 | 608 |
| 380 | 20240516 | 125800 | 47069707650 | 47000 | 47000 | 47050 | 47000 | 2401 |
| 381 | 20240516 | 125700 | 46956771800 | 47000 | 47000 | 47050 | 47000 | 834 |
| 382 | 20240516 | 125600 | 46917555900 | 47000 | 47050 | 47050 | 47000 | 647 |
| 383 | 20240516 | 125500 | 46887143900 | 47000 | 47000 | 47050 | 47000 | 3118 |
| 384 | 20240516 | 125400 | 46740591850 | 47000 | 47000 | 47050 | 47000 | 2614 |
| 385 | 20240516 | 125300 | 46617637750 | 47000 | 47050 | 47100 | 47000 | 2426 |
| 386 | 20240516 | 125200 | 46503491050 | 47050 | 47050 | 47100 | 47050 | 666 |
| 387 | 20240516 | 125100 | 46472152550 | 47050 | 47050 | 47100 | 47050 | 2489 |
| 388 | 20240516 | 125000 | 46355041700 | 47050 | 47050 | 47100 | 47050 | 1904 |
| 389 | 20240516 | 124900 | 46265446100 | 47100 | 47050 | 47100 | 47050 | 642 |
| 390 | 20240516 | 124800 | 46235230550 | 47050 | 47050 | 47100 | 47050 | 971 |
| 391 | 20240516 | 124700 | 46189535850 | 47050 | 47050 | 47100 | 47050 | 602 |
| 392 | 20240516 | 124600 | 46161209450 | 47050 | 47100 | 47100 | 47050 | 1075 |
| 393 | 20240516 | 124500 | 46110619300 | 47050 | 47050 | 47100 | 47050 | 577 |
| 394 | 20240516 | 124400 | 46083469950 | 47050 | 47050 | 47100 | 47050 | 778 |
| 395 | 20240516 | 124300 | 46046860200 | 47050 | 47050 | 47100 | 47050 | 628 |
| 396 | 20240516 | 124200 | 46017301450 | 47050 | 47050 | 47100 | 47050 | 589 |
| 397 | 20240516 | 124100 | 45989575250 | 47050 | 47050 | 47100 | 47050 | 610 |
| 398 | 20240516 | 124000 | 45960870500 | 47050 | 47050 | 47100 | 47050 | 588 |
| 399 | 20240516 | 123900 | 45933197700 | 47050 | 47100 | 47100 | 47050 | 349 |
| 400 | 20240516 | 123800 | 45916769400 | 47100 | 47050 | 47100 | 47050 | 4423 |
| 401 | 20240516 | 123700 | 45708461950 | 47050 | 47050 | 47100 | 47050 | 1066 |
| 402 | 20240516 | 123600 | 45658304950 | 47050 | 47100 | 47100 | 47050 | 855 |
| 403 | 20240516 | 123500 | 45618064950 | 47050 | 47050 | 47100 | 47050 | 878 |
| 404 | 20240516 | 123400 | 45576752000 | 47050 | 47050 | 47100 | 47050 | 693 |
| 405 | 20240516 | 123300 | 45544141500 | 47100 | 47100 | 47100 | 47050 | 549 |
| 406 | 20240516 | 123200 | 45518306150 | 47100 | 47050 | 47100 | 47050 | 736 |
| 407 | 20240516 | 123100 | 45483671650 | 47050 | 47100 | 47100 | 47050 | 540 |
| 408 | 20240516 | 123000 | 45458257150 | 47100 | 47050 | 47100 | 47050 | 1091 |
| 409 | 20240516 | 122900 | 45406885850 | 47100 | 47050 | 47100 | 47050 | 951 |
| 410 | 20240516 | 122800 | 45362132900 | 47050 | 47100 | 47100 | 47050 | 366 |
| 411 | 20240516 | 122700 | 45344904250 | 47050 | 47100 | 47100 | 47050 | 559 |
| 412 | 20240516 | 122600 | 45318597250 | 47100 | 47050 | 47100 | 47050 | 838 |
| 413 | 20240516 | 122500 | 45279149250 | 47100 | 47050 | 47100 | 47050 | 399 |
| 414 | 20240516 | 122400 | 45260369450 | 47100 | 47100 | 47100 | 47050 | 475 |
| 415 | 20240516 | 122300 | 45238020000 | 47050 | 47050 | 47100 | 47050 | 577 |
| 416 | 20240516 | 122200 | 45210869500 | 47050 | 47050 | 47100 | 47050 | 416 |
| 417 | 20240516 | 122100 | 45191295750 | 47050 | 47050 | 47100 | 47050 | 266 |
| 418 | 20240516 | 122000 | 45178774700 | 47050 | 47100 | 47100 | 47050 | 754 |
| 419 | 20240516 | 121900 | 45143291500 | 47050 | 47050 | 47100 | 47050 | 678 |
| 420 | 20240516 | 121800 | 45111383650 | 47050 | 47050 | 47100 | 47050 | 691 |
| 421 | 20240516 | 121700 | 45078861250 | 47100 | 47100 | 47100 | 47050 | 631 |
| 422 | 20240516 | 121600 | 45049155400 | 47050 | 47050 | 47100 | 47050 | 369 |
| 423 | 20240516 | 121500 | 45031790500 | 47100 | 47100 | 47100 | 47050 | 445 |
| 424 | 20240516 | 121400 | 45010844250 | 47050 | 47050 | 47100 | 47050 | 1009 |
| 425 | 20240516 | 121300 | 44963342250 | 47100 | 47100 | 47100 | 47050 | 2807 |
| 426 | 20240516 | 121200 | 44831166050 | 47050 | 47050 | 47100 | 47050 | 554 |
| 427 | 20240516 | 121100 | 44805087150 | 47050 | 47000 | 47100 | 47000 | 7693 |
| 428 | 20240516 | 121000 | 44443109000 | 47050 | 47000 | 47050 | 47000 | 1948 |
| 429 | 20240516 | 120900 | 44351477550 | 47000 | 47050 | 47100 | 47000 | 7639 |
| 430 | 20240516 | 120800 | 43992083550 | 47050 | 47050 | 47100 | 47050 | 627 |
| 431 | 20240516 | 120700 | 43962579600 | 47050 | 47050 | 47100 | 47050 | 413 |
| 432 | 20240516 | 120600 | 43943144950 | 47050 | 47050 | 47100 | 47050 | 634 |
| 433 | 20240516 | 120500 | 43913311300 | 47050 | 47050 | 47100 | 47050 | 764 |
| 434 | 20240516 | 120400 | 43877355300 | 47100 | 47050 | 47100 | 47050 | 808 |
| 435 | 20240516 | 120300 | 43839330050 | 47050 | 47050 | 47100 | 47050 | 569 |
| 436 | 20240516 | 120200 | 43812557750 | 47050 | 47050 | 47100 | 47050 | 1121 |
| 437 | 20240516 | 120100 | 43759803600 | 47050 | 47050 | 47100 | 47050 | 529 |
| 438 | 20240516 | 120000 | 43734910750 | 47100 | 47100 | 47100 | 47050 | 711 |
| 439 | 20240516 | 115900 | 43701454200 | 47050 | 47050 | 47100 | 47050 | 641 |
| 440 | 20240516 | 115800 | 43671291050 | 47050 | 47050 | 47100 | 47050 | 1135 |
| 441 | 20240516 | 115700 | 43617858700 | 47100 | 47050 | 47100 | 47050 | 755 |
| 442 | 20240516 | 115600 | 43582327200 | 47050 | 47050 | 47100 | 47050 | 924 |
| 443 | 20240516 | 115500 | 43538849000 | 47050 | 47050 | 47100 | 47050 | 921 |
| 444 | 20240516 | 115400 | 43495501150 | 47100 | 47050 | 47100 | 47050 | 2081 |
| 445 | 20240516 | 115300 | 43397584100 | 47050 | 47100 | 47100 | 47050 | 2118 |
| 446 | 20240516 | 115200 | 43297843200 | 47050 | 47050 | 47100 | 47050 | 1182 |
| 447 | 20240516 | 115100 | 43242199200 | 47050 | 47100 | 47150 | 47050 | 2092 |
| 448 | 20240516 | 115000 | 43143685000 | 47100 | 47150 | 47150 | 47100 | 691 |
| 449 | 20240516 | 114900 | 43111132100 | 47100 | 47100 | 47150 | 47100 | 535 |
| 450 | 20240516 | 114800 | 43085929400 | 47100 | 47100 | 47150 | 47100 | 1426 |
| 451 | 20240516 | 114700 | 43018757200 | 47100 | 47100 | 47150 | 47100 | 553 |
| 452 | 20240516 | 114600 | 42992708000 | 47100 | 47150 | 47150 | 47100 | 575 |
| 453 | 20240516 | 114500 | 42965621800 | 47100 | 47100 | 47150 | 47100 | 809 |
| 454 | 20240516 | 114400 | 42927513250 | 47150 | 47100 | 47150 | 47100 | 689 |
| 455 | 20240516 | 114300 | 42895050350 | 47150 | 47100 | 47150 | 47100 | 444 |
| 456 | 20240516 | 114200 | 42874131550 | 47150 | 47150 | 47200 | 47100 | 3384 |
| 457 | 20240516 | 114100 | 42714597600 | 47150 | 47150 | 47200 | 47150 | 4984 |
| 458 | 20240516 | 114000 | 42479396150 | 47150 | 47200 | 47200 | 47150 | 629 |
| 459 | 20240516 | 113900 | 42449722150 | 47150 | 47100 | 47200 | 47100 | 3635 |
| 460 | 20240516 | 113800 | 42278290100 | 47100 | 47050 | 47150 | 47050 | 3530 |
| 461 | 20240516 | 113700 | 42112007650 | 47050 | 47100 | 47100 | 47050 | 684 |
| 462 | 20240516 | 113600 | 42079811900 | 47050 | 47050 | 47100 | 47050 | 1345 |
| 463 | 20240516 | 113500 | 42016488950 | 47100 | 47050 | 47100 | 47050 | 971 |
| 464 | 20240516 | 113400 | 41970793050 | 47050 | 47050 | 47100 | 47050 | 1133 |
| 465 | 20240516 | 113300 | 41917481350 | 47050 | 47000 | 47100 | 47000 | 3283 |
| 466 | 20240516 | 113200 | 41763011750 | 47000 | 47050 | 47050 | 47000 | 2521 |
| 467 | 20240516 | 113100 | 41644417150 | 47050 | 47050 | 47050 | 47000 | 2895 |
| 468 | 20240516 | 113000 | 41508227850 | 47050 | 47000 | 47050 | 47000 | 2945 |
| 469 | 20240516 | 112900 | 41369686100 | 47050 | 47000 | 47050 | 47000 | 1475 |
| 470 | 20240516 | 112800 | 41300306900 | 47000 | 47000 | 47050 | 47000 | 1142 |
| 471 | 20240516 | 112700 | 41246610150 | 47050 | 47050 | 47050 | 47000 | 866 |
| 472 | 20240516 | 112600 | 41205897150 | 47000 | 47000 | 47050 | 47000 | 525 |
| 473 | 20240516 | 112500 | 41181212450 | 47000 | 47050 | 47050 | 47000 | 1657 |
| 474 | 20240516 | 112400 | 41103289950 | 47050 | 47000 | 47050 | 47000 | 607 |
| 475 | 20240516 | 112300 | 41074755300 | 47000 | 47000 | 47050 | 47000 | 1473 |
| 476 | 20240516 | 112200 | 41005494100 | 47050 | 47000 | 47050 | 47000 | 947 |
| 477 | 20240516 | 112100 | 40960964150 | 47000 | 47000 | 47050 | 47000 | 1418 |
| 478 | 20240516 | 112000 | 40894274550 | 47000 | 47050 | 47050 | 47000 | 812 |
| 479 | 20240516 | 111900 | 40856101650 | 47000 | 47000 | 47050 | 47000 | 1809 |
| 480 | 20240516 | 111800 | 40771057750 | 47000 | 47000 | 47050 | 47000 | 953 |
| 481 | 20240516 | 111700 | 40726257000 | 47000 | 47000 | 47050 | 47000 | 1458 |
| 482 | 20240516 | 111600 | 40657705050 | 47000 | 47000 | 47050 | 47000 | 1906 |
| 483 | 20240516 | 111500 | 40568082250 | 47000 | 47000 | 47050 | 47000 | 609 |
| 484 | 20240516 | 111400 | 40539450500 | 47000 | 47000 | 47050 | 47000 | 1533 |
| 485 | 20240516 | 111300 | 40467384600 | 47050 | 47050 | 47050 | 47000 | 1814 |
| 486 | 20240516 | 111200 | 40382089900 | 47000 | 47000 | 47050 | 47000 | 1826 |
| 487 | 20240516 | 111100 | 40296244400 | 47000 | 47000 | 47050 | 47000 | 1505 |
| 488 | 20240516 | 111000 | 40225477700 | 47000 | 47000 | 47050 | 47000 | 2845 |
| 489 | 20240516 | 110900 | 40091737950 | 47000 | 47000 | 47050 | 47000 | 992 |
| 490 | 20240516 | 110800 | 40045093100 | 47000 | 47050 | 47050 | 47000 | 1628 |
| 491 | 20240516 | 110700 | 39968515150 | 47050 | 47050 | 47100 | 47000 | 9020 |
| 492 | 20240516 | 110600 | 39544123700 | 47050 | 47050 | 47100 | 47050 | 1697 |
| 493 | 20240516 | 110500 | 39464257950 | 47100 | 47050 | 47100 | 47050 | 1909 |
| 494 | 20240516 | 110400 | 39374420050 | 47100 | 47100 | 47150 | 47050 | 3645 |
| 495 | 20240516 | 110300 | 39202789950 | 47100 | 47100 | 47150 | 47100 | 1472 |
| 496 | 20240516 | 110200 | 39133455950 | 47100 | 47100 | 47150 | 47100 | 1835 |
| 497 | 20240516 | 110100 | 39047017650 | 47100 | 47100 | 47150 | 47100 | 1157 |
| 498 | 20240516 | 110000 | 38992513950 | 47150 | 47150 | 47150 | 47100 | 636 |
| 499 | 20240516 | 105900 | 38962549600 | 47100 | 47050 | 47150 | 47050 | 5537 |
| 500 | 20240516 | 105800 | 38701807500 | 47050 | 47100 | 47150 | 47050 | 1463 |
| 501 | 20240516 | 105700 | 38632960950 | 47100 | 47100 | 47150 | 47100 | 6203 |
| 502 | 20240516 | 105600 | 38340784850 | 47150 | 47150 | 47150 | 47100 | 1674 |
| 503 | 20240516 | 105500 | 38261924950 | 47100 | 47150 | 47200 | 47100 | 7991 |
| 504 | 20240516 | 105400 | 37885279250 | 47150 | 47150 | 47200 | 47150 | 2737 |
| 505 | 20240516 | 105300 | 37756227300 | 47150 | 47150 | 47200 | 47150 | 647 |
| 506 | 20240516 | 105200 | 37725706100 | 47200 | 47200 | 47250 | 47150 | 3858 |
| 507 | 20240516 | 105100 | 37543579050 | 47200 | 47200 | 47250 | 47200 | 2609 |
| 508 | 20240516 | 105000 | 37420432550 | 47250 | 47200 | 47250 | 47200 | 1178 |
| 509 | 20240516 | 104900 | 37364812300 | 47250 | 47200 | 47250 | 47200 | 1299 |
| 510 | 20240516 | 104800 | 37303479150 | 47250 | 47250 | 47250 | 47200 | 436 |
| 511 | 20240516 | 104700 | 37282896350 | 47250 | 47250 | 47300 | 47200 | 3298 |
| 512 | 20240516 | 104600 | 37127099450 | 47300 | 47300 | 47300 | 47250 | 463 |
| 513 | 20240516 | 104500 | 37105218400 | 47250 | 47350 | 47350 | 47250 | 2937 |
| 514 | 20240516 | 104400 | 36966322900 | 47300 | 47300 | 47350 | 47300 | 2453 |
| 515 | 20240516 | 104300 | 36850295000 | 47300 | 47350 | 47350 | 47300 | 1132 |
| 516 | 20240516 | 104200 | 36796711900 | 47350 | 47250 | 47350 | 47250 | 7685 |
| 517 | 20240516 | 104100 | 36433195000 | 47250 | 47200 | 47300 | 47200 | 8115 |
| 518 | 20240516 | 104000 | 36049767850 | 47200 | 47250 | 47250 | 47200 | 2896 |
| 519 | 20240516 | 103900 | 35913050800 | 47250 | 47200 | 47250 | 47200 | 6823 |
| 520 | 20240516 | 103800 | 35590911050 | 47200 | 47250 | 47300 | 47200 | 7151 |
| 521 | 20240516 | 103700 | 35253178450 | 47250 | 47300 | 47300 | 47250 | 1108 |
| 522 | 20240516 | 103600 | 35200821550 | 47250 | 47300 | 47350 | 47250 | 1884 |
| 523 | 20240516 | 103500 | 35111727950 | 47350 | 47350 | 47350 | 47300 | 1219 |
| 524 | 20240516 | 103400 | 35054038250 | 47300 | 47300 | 47350 | 47250 | 4448 |
| 525 | 20240516 | 103300 | 34843592100 | 47300 | 47250 | 47300 | 47250 | 4384 |
| 526 | 20240516 | 103200 | 34636314100 | 47250 | 47300 | 47350 | 47250 | 3951 |
| 527 | 20240516 | 103100 | 34449465500 | 47300 | 47350 | 47350 | 47300 | 2406 |
| 528 | 20240516 | 103000 | 34335583200 | 47350 | 47350 | 47400 | 47350 | 2126 |
| 529 | 20240516 | 102900 | 34234908400 | 47350 | 47300 | 47400 | 47300 | 6269 |
| 530 | 20240516 | 102800 | 33938108650 | 47300 | 47350 | 47400 | 47300 | 2590 |
| 531 | 20240516 | 102700 | 33815514300 | 47350 | 47400 | 47450 | 47350 | 4089 |
| 532 | 20240516 | 102600 | 33621748750 | 47400 | 47500 | 47500 | 47400 | 7647 |
| 533 | 20240516 | 102500 | 33259025900 | 47500 | 47450 | 47500 | 47450 | 3402 |
| 534 | 20240516 | 102400 | 33097524050 | 47450 | 47550 | 47550 | 47450 | 8143 |
| 535 | 20240516 | 102300 | 32710731000 | 47500 | 47500 | 47550 | 47500 | 1290 |
| 536 | 20240516 | 102200 | 32649444750 | 47550 | 47550 | 47550 | 47500 | 1278 |
| 537 | 20240516 | 102100 | 32588725450 | 47500 | 47550 | 47600 | 47500 | 2241 |
| 538 | 20240516 | 102000 | 32482216500 | 47550 | 47550 | 47600 | 47550 | 2175 |
| 539 | 20240516 | 101900 | 32378780800 | 47600 | 47550 | 47600 | 47500 | 5107 |
| 540 | 20240516 | 101800 | 32135939600 | 47500 | 47500 | 47600 | 47500 | 13439 |
| 541 | 20240516 | 101700 | 31496928650 | 47550 | 47550 | 47600 | 47500 | 7548 |
| 542 | 20240516 | 101600 | 31138093600 | 47550 | 47600 | 47600 | 47550 | 4984 |
| 543 | 20240516 | 101500 | 30900942500 | 47600 | 47550 | 47600 | 47550 | 4225 |
| 544 | 20240516 | 101400 | 30699922300 | 47550 | 47550 | 47600 | 47550 | 1941 |
| 545 | 20240516 | 101300 | 30607562900 | 47600 | 47600 | 47600 | 47550 | 704 |
| 546 | 20240516 | 101200 | 30574066100 | 47600 | 47600 | 47600 | 47550 | 2552 |
| 547 | 20240516 | 101100 | 30452695650 | 47600 | 47600 | 47600 | 47550 | 721 |
| 548 | 20240516 | 101000 | 30418401300 | 47600 | 47550 | 47600 | 47550 | 1128 |
| 549 | 20240516 | 100900 | 30364757450 | 47600 | 47600 | 47600 | 47550 | 305 |
| 550 | 20240516 | 100800 | 30350251750 | 47550 | 47600 | 47650 | 47550 | 4289 |
| 551 | 20240516 | 100700 | 30146065650 | 47650 | 47550 | 47650 | 47500 | 14944 |
| 552 | 20240516 | 100600 | 29434835550 | 47550 | 47500 | 47550 | 47500 | 1031 |
| 553 | 20240516 | 100500 | 29385825200 | 47550 | 47600 | 47600 | 47500 | 6501 |
| 554 | 20240516 | 100400 | 29076696700 | 47600 | 47550 | 47600 | 47550 | 599 |
| 555 | 20240516 | 100300 | 29048203250 | 47600 | 47600 | 47600 | 47550 | 9323 |
| 556 | 20240516 | 100200 | 28604466000 | 47600 | 47600 | 47600 | 47550 | 2863 |
| 557 | 20240516 | 100100 | 28468274800 | 47600 | 47600 | 47600 | 47550 | 2386 |
| 558 | 20240516 | 100000 | 28354799850 | 47600 | 47550 | 47600 | 47500 | 4377 |
| 559 | 20240516 | 095900 | 28146677550 | 47550 | 47550 | 47600 | 47550 | 2591 |
| 560 | 20240516 | 095800 | 28023436050 | 47550 | 47550 | 47600 | 47550 | 726 |
| 561 | 20240516 | 095700 | 27988904400 | 47550 | 47450 | 47600 | 47450 | 2487 |
| 562 | 20240516 | 095600 | 27870720900 | 47500 | 47450 | 47550 | 47450 | 4800 |
| 563 | 20240516 | 095500 | 27642625950 | 47500 | 47600 | 47600 | 47450 | 4807 |
| 564 | 20240516 | 095400 | 27414044550 | 47650 | 47700 | 47700 | 47650 | 11691 |
| 565 | 20240516 | 095300 | 26856792550 | 47700 | 47700 | 47700 | 47650 | 7216 |
| 566 | 20240516 | 095200 | 26512647300 | 47700 | 47650 | 47700 | 47650 | 4238 |
| 567 | 20240516 | 095100 | 26310616350 | 47700 | 47450 | 47700 | 47450 | 42150 |
| 568 | 20240516 | 095000 | 24305225300 | 47500 | 47500 | 47550 | 47450 | 3420 |
| 569 | 20240516 | 094900 | 24142810900 | 47500 | 47500 | 47550 | 47450 | 15167 |
| 570 | 20240516 | 094800 | 23422411250 | 47450 | 47500 | 47500 | 47400 | 8361 |
| 571 | 20240516 | 094700 | 23025543350 | 47500 | 47500 | 47500 | 47450 | 3535 |
| 572 | 20240516 | 094600 | 22857741200 | 47500 | 47400 | 47500 | 47400 | 7948 |
| 573 | 20240516 | 094500 | 22480563400 | 47400 | 47450 | 47450 | 47400 | 2807 |
| 574 | 20240516 | 094400 | 22347426900 | 47400 | 47350 | 47450 | 47350 | 5683 |
| 575 | 20240516 | 094300 | 22077994400 | 47400 | 47350 | 47400 | 47300 | 11574 |
| 576 | 20240516 | 094200 | 21529468400 | 47350 | 47400 | 47400 | 47300 | 6238 |
| 577 | 20240516 | 094100 | 21234082200 | 47350 | 47400 | 47400 | 47350 | 1563 |
| 578 | 20240516 | 094000 | 21160061300 | 47350 | 47400 | 47400 | 47350 | 1745 |
| 579 | 20240516 | 093900 | 21077401000 | 47350 | 47350 | 47400 | 47300 | 12946 |
| 580 | 20240516 | 093800 | 20464428950 | 47350 | 47350 | 47350 | 47300 | 1396 |
| 581 | 20240516 | 093700 | 20398384450 | 47350 | 47350 | 47350 | 47300 | 1373 |
| 582 | 20240516 | 093600 | 20333419500 | 47350 | 47300 | 47350 | 47250 | 4808 |
| 583 | 20240516 | 093500 | 20105967550 | 47300 | 47300 | 47300 | 47250 | 3371 |
| 584 | 20240516 | 093400 | 19946535650 | 47300 | 47250 | 47300 | 47250 | 3177 |
| 585 | 20240516 | 093300 | 19796302300 | 47250 | 47300 | 47300 | 47250 | 3754 |
| 586 | 20240516 | 093200 | 19618834850 | 47300 | 47300 | 47350 | 47300 | 2446 |
| 587 | 20240516 | 093100 | 19503136200 | 47350 | 47350 | 47350 | 47300 | 3175 |
| 588 | 20240516 | 093000 | 19352938050 | 47350 | 47300 | 47350 | 47250 | 5756 |
| 589 | 20240516 | 092900 | 19080631600 | 47250 | 47250 | 47300 | 47250 | 3885 |
| 590 | 20240516 | 092800 | 18896980300 | 47300 | 47250 | 47300 | 47200 | 3552 |
| 591 | 20240516 | 092700 | 18729207900 | 47200 | 47250 | 47300 | 47200 | 4007 |
| 592 | 20240516 | 092600 | 18539920650 | 47250 | 47300 | 47300 | 47250 | 4331 |
| 593 | 20240516 | 092500 | 18335167050 | 47300 | 47300 | 47350 | 47250 | 4390 |
| 594 | 20240516 | 092400 | 18127519850 | 47350 | 47350 | 47350 | 47300 | 7443 |
| 595 | 20240516 | 092300 | 17775242200 | 47300 | 47400 | 47400 | 47300 | 8038 |
| 596 | 20240516 | 092200 | 17394625000 | 47350 | 47250 | 47400 | 47250 | 26455 |
| 597 | 20240516 | 092100 | 16142243150 | 47250 | 47250 | 47300 | 47200 | 6378 |
| 598 | 20240516 | 092000 | 15840842550 | 47250 | 47200 | 47250 | 47200 | 2962 |
| 599 | 20240516 | 091900 | 15700927650 | 47250 | 47150 | 47250 | 47150 | 12224 |
| 600 | 20240516 | 091800 | 15123963300 | 47150 | 47100 | 47200 | 47100 | 11615 |
| 601 | 20240516 | 091700 | 14576362350 | 47150 | 47100 | 47150 | 47100 | 4397 |
| 602 | 20240516 | 091600 | 14369149750 | 47100 | 47150 | 47200 | 47100 | 7488 |
| 603 | 20240516 | 091500 | 14016124450 | 47150 | 47250 | 47250 | 47150 | 5963 |
| 604 | 20240516 | 091400 | 13734736800 | 47200 | 47250 | 47250 | 47200 | 2450 |
| 605 | 20240516 | 091300 | 13619068650 | 47200 | 47350 | 47350 | 47200 | 7148 |
| 606 | 20240516 | 091200 | 13281182200 | 47350 | 47300 | 47350 | 47250 | 11990 |
| 607 | 20240516 | 091100 | 12713929000 | 47250 | 47250 | 47300 | 47250 | 4054 |
| 608 | 20240516 | 091000 | 12522237300 | 47300 | 47200 | 47300 | 47200 | 20747 |
| 609 | 20240516 | 090900 | 11542026050 | 47250 | 47150 | 47250 | 47150 | 13738 |
| 610 | 20240516 | 090800 | 10893358100 | 47200 | 47150 | 47200 | 47150 | 11977 |
| 611 | 20240516 | 090700 | 10328084450 | 47150 | 47150 | 47200 | 47100 | 14222 |
| 612 | 20240516 | 090600 | 9657423600 | 47150 | 47150 | 47200 | 47100 | 25029 |
| 613 | 20240516 | 090500 | 8477343750 | 47150 | 47150 | 47150 | 47100 | 7996 |
| 614 | 20240516 | 090400 | 8100366250 | 47100 | 47100 | 47150 | 47100 | 9494 |
| 615 | 20240516 | 090300 | 7652758150 | 47100 | 47100 | 47150 | 47100 | 7050 |
| 616 | 20240516 | 090200 | 7320631950 | 47100 | 47050 | 47200 | 47000 | 26503 |
| 617 | 20240516 | 090100 | 6072015150 | 47050 | 47100 | 47100 | 46900 | 32159 |
| 618 | 20240516 | 090000 | 4560825800 | 47050 | 47050 | 47300 | 47000 | 96838 |