32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 185100 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 7017 |
| 3 | 20240513 | 185000 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 4 | 20240513 | 184900 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 5 | 20240513 | 184800 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 6 | 20240513 | 184700 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 7 | 20240513 | 184600 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 8 | 20240513 | 184500 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 9 | 20240513 | 184400 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 10 | 20240513 | 184300 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 11 | 20240513 | 184200 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 12 | 20240513 | 184100 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 13 | 20240513 | 184000 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 14 | 20240513 | 183900 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 15 | 20240513 | 183800 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 16 | 20240513 | 183700 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 17 | 20240513 | 183600 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 18 | 20240513 | 183500 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 19 | 20240513 | 183400 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 20 | 20240513 | 183300 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 21 | 20240513 | 183200 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 22 | 20240513 | 183100 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 23 | 20240513 | 183000 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 24 | 20240513 | 182900 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 25 | 20240513 | 182800 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 26 | 20240513 | 182700 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 27 | 20240513 | 182600 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 28 | 20240513 | 182500 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 29 | 20240513 | 182400 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 30 | 20240513 | 182300 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 31 | 20240513 | 182200 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 32 | 20240513 | 182100 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 7017 |
| 33 | 20240513 | 182000 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 34 | 20240513 | 181900 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 35 | 20240513 | 181800 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 36 | 20240513 | 181700 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 37 | 20240513 | 181600 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 38 | 20240513 | 181500 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 39 | 20240513 | 181400 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 40 | 20240513 | 181300 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 41 | 20240513 | 181200 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 42 | 20240513 | 181100 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 43 | 20240513 | 181000 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 44 | 20240513 | 180900 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 45 | 20240513 | 180800 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 46 | 20240513 | 180700 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 47 | 20240513 | 180600 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 48 | 20240513 | 180500 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 49 | 20240513 | 180400 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 50 | 20240513 | 180300 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 51 | 20240513 | 180200 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 52 | 20240513 | 180100 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 53 | 20240513 | 180000 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 54 | 20240513 | 175900 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 55 | 20240513 | 175800 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 56 | 20240513 | 175700 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 57 | 20240513 | 175600 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 58 | 20240513 | 175500 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 59 | 20240513 | 175400 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 60 | 20240513 | 175300 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 61 | 20240513 | 175200 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 62 | 20240513 | 175100 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 7017 |
| 63 | 20240513 | 175000 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 64 | 20240513 | 174900 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 65 | 20240513 | 174800 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 66 | 20240513 | 174700 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 67 | 20240513 | 174600 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 68 | 20240513 | 174500 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 69 | 20240513 | 174400 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 70 | 20240513 | 174300 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 71 | 20240513 | 174200 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 72 | 20240513 | 174100 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 73 | 20240513 | 174000 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 74 | 20240513 | 173900 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 75 | 20240513 | 173800 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 76 | 20240513 | 173700 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 77 | 20240513 | 173600 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 78 | 20240513 | 173500 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 79 | 20240513 | 173400 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 80 | 20240513 | 173300 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 81 | 20240513 | 173200 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 82 | 20240513 | 173100 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 83 | 20240513 | 173000 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 84 | 20240513 | 172900 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 85 | 20240513 | 172800 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 86 | 20240513 | 172700 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 87 | 20240513 | 172600 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 88 | 20240513 | 172500 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 89 | 20240513 | 172400 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 90 | 20240513 | 172300 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 91 | 20240513 | 172200 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 92 | 20240513 | 172100 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 7017 |
| 93 | 20240513 | 172000 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 94 | 20240513 | 171900 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 95 | 20240513 | 171800 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 96 | 20240513 | 171700 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 97 | 20240513 | 171600 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 98 | 20240513 | 171500 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 99 | 20240513 | 171400 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 100 | 20240513 | 171300 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 101 | 20240513 | 171200 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 102 | 20240513 | 171100 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 103 | 20240513 | 171000 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 104 | 20240513 | 170900 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 105 | 20240513 | 170800 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 106 | 20240513 | 170700 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 107 | 20240513 | 170600 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 108 | 20240513 | 170500 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 109 | 20240513 | 170400 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 110 | 20240513 | 170300 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 111 | 20240513 | 170200 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 112 | 20240513 | 170100 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 113 | 20240513 | 170000 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 114 | 20240513 | 165900 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 115 | 20240513 | 165800 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 116 | 20240513 | 165700 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 117 | 20240513 | 165600 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 118 | 20240513 | 165500 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 119 | 20240513 | 165400 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 120 | 20240513 | 165300 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 121 | 20240513 | 165200 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 122 | 20240513 | 165100 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 7017 |
| 123 | 20240513 | 165000 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 124 | 20240513 | 164900 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 125 | 20240513 | 164800 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 126 | 20240513 | 164700 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 127 | 20240513 | 164600 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 128 | 20240513 | 164500 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 129 | 20240513 | 164400 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 130 | 20240513 | 164300 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 131 | 20240513 | 164200 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 132 | 20240513 | 164100 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 133 | 20240513 | 164000 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 134 | 20240513 | 163900 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 135 | 20240513 | 163800 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 136 | 20240513 | 163700 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 137 | 20240513 | 163600 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 138 | 20240513 | 163500 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 139 | 20240513 | 163400 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 140 | 20240513 | 163300 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 141 | 20240513 | 163200 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 142 | 20240513 | 163100 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 143 | 20240513 | 163000 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 144 | 20240513 | 162900 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 145 | 20240513 | 162800 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 146 | 20240513 | 162700 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 147 | 20240513 | 162600 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 148 | 20240513 | 162500 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 149 | 20240513 | 162400 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 150 | 20240513 | 162300 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 151 | 20240513 | 162200 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 152 | 20240513 | 162100 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 7017 |
| 153 | 20240513 | 162000 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 154 | 20240513 | 161900 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 155 | 20240513 | 161800 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 156 | 20240513 | 161700 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 157 | 20240513 | 161600 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 158 | 20240513 | 161500 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 159 | 20240513 | 161400 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 160 | 20240513 | 161300 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 161 | 20240513 | 161200 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 162 | 20240513 | 161100 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 163 | 20240513 | 161000 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 164 | 20240513 | 160900 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 165 | 20240513 | 160800 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 166 | 20240513 | 160700 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 167 | 20240513 | 160600 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 168 | 20240513 | 160500 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 169 | 20240513 | 160400 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 170 | 20240513 | 160300 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 171 | 20240513 | 160200 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 172 | 20240513 | 160100 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 173 | 20240513 | 160000 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 174 | 20240513 | 155900 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 175 | 20240513 | 155800 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 176 | 20240513 | 155700 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 177 | 20240513 | 155600 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 178 | 20240513 | 155500 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 179 | 20240513 | 155400 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 180 | 20240513 | 155300 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 181 | 20240513 | 155200 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 182 | 20240513 | 155100 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 7017 |
| 183 | 20240513 | 155000 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 184 | 20240513 | 154900 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 185 | 20240513 | 154800 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 186 | 20240513 | 154700 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 187 | 20240513 | 154600 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 188 | 20240513 | 154500 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 189 | 20240513 | 154400 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 190 | 20240513 | 154300 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 191 | 20240513 | 154200 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 192 | 20240513 | 154100 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 193 | 20240513 | 154000 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 194 | 20240513 | 153900 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 195 | 20240513 | 153800 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 196 | 20240513 | 153700 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 197 | 20240513 | 153600 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 198 | 20240513 | 153500 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 199 | 20240513 | 153400 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 200 | 20240513 | 153300 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 201 | 20240513 | 153200 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 202 | 20240513 | 153100 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 203 | 20240513 | 153000 | 11568174800 | 58600 | 58600 | 58600 | 58600 | 7017 |
| 204 | 20240513 | 152900 | 11156978600 | 58700 | 58700 | 58700 | 58700 | 0 |
| 205 | 20240513 | 152800 | 11156978600 | 58700 | 58700 | 58700 | 58700 | 0 |
| 206 | 20240513 | 152700 | 11156978600 | 58700 | 58700 | 58700 | 58700 | 0 |
| 207 | 20240513 | 152600 | 11156978600 | 58700 | 58700 | 58700 | 58700 | 0 |
| 208 | 20240513 | 152500 | 11156978600 | 58700 | 58700 | 58700 | 58700 | 0 |
| 209 | 20240513 | 152400 | 11156978600 | 58700 | 58700 | 58700 | 58700 | 0 |
| 210 | 20240513 | 152300 | 11156978600 | 58700 | 58700 | 58700 | 58700 | 0 |
| 211 | 20240513 | 152200 | 11156978600 | 58700 | 58700 | 58700 | 58700 | 0 |
| 212 | 20240513 | 152100 | 11156978600 | 58700 | 58700 | 58700 | 58700 | 0 |
| 213 | 20240513 | 152000 | 11156978600 | 58700 | 58700 | 58700 | 58700 | 0 |
| 214 | 20240513 | 151900 | 11156978600 | 58700 | 58600 | 58700 | 58600 | 490 |
| 215 | 20240513 | 151800 | 11128232300 | 58700 | 58600 | 58700 | 58600 | 206 |
| 216 | 20240513 | 151700 | 11116144000 | 58600 | 58600 | 58700 | 58600 | 263 |
| 217 | 20240513 | 151600 | 11100720200 | 58600 | 58700 | 58700 | 58600 | 87 |
| 218 | 20240513 | 151500 | 11095618900 | 58600 | 58600 | 58700 | 58600 | 987 |
| 219 | 20240513 | 151400 | 11037773500 | 58600 | 58700 | 58700 | 58600 | 132 |
| 220 | 20240513 | 151300 | 11030034800 | 58700 | 58600 | 58700 | 58600 | 370 |
| 221 | 20240513 | 151200 | 11008329800 | 58700 | 58600 | 58700 | 58600 | 565 |
| 222 | 20240513 | 151100 | 10975218300 | 58600 | 58700 | 58700 | 58600 | 138 |
| 223 | 20240513 | 151000 | 10967129400 | 58700 | 58600 | 58700 | 58600 | 111 |
| 224 | 20240513 | 150900 | 10960621100 | 58600 | 58600 | 58700 | 58600 | 275 |
| 225 | 20240513 | 150800 | 10944504200 | 58600 | 58600 | 58700 | 58600 | 141 |
| 226 | 20240513 | 150700 | 10936239900 | 58600 | 58600 | 58700 | 58600 | 142 |
| 227 | 20240513 | 150600 | 10927917000 | 58600 | 58600 | 58600 | 58500 | 312 |
| 228 | 20240513 | 150500 | 10909640300 | 58600 | 58700 | 58700 | 58600 | 272 |
| 229 | 20240513 | 150400 | 10893692100 | 58600 | 58600 | 58700 | 58600 | 348 |
| 230 | 20240513 | 150300 | 10873296300 | 58600 | 58600 | 58700 | 58600 | 286 |
| 231 | 20240513 | 150200 | 10856534900 | 58600 | 58500 | 58700 | 58500 | 55 |
| 232 | 20240513 | 150100 | 10853312200 | 58500 | 58500 | 58600 | 58500 | 989 |
| 233 | 20240513 | 150000 | 10795374300 | 58600 | 58600 | 58600 | 58500 | 128 |
| 234 | 20240513 | 145900 | 10787876700 | 58600 | 58500 | 58600 | 58500 | 367 |
| 235 | 20240513 | 145800 | 10766397000 | 58500 | 58500 | 58600 | 58500 | 51 |
| 236 | 20240513 | 145700 | 10763413400 | 58500 | 58500 | 58600 | 58500 | 130 |
| 237 | 20240513 | 145600 | 10755808300 | 58500 | 58500 | 58600 | 58500 | 583 |
| 238 | 20240513 | 145500 | 10721692600 | 58500 | 58500 | 58600 | 58500 | 171 |
| 239 | 20240513 | 145400 | 10711678800 | 58500 | 58500 | 58600 | 58500 | 64 |
| 240 | 20240513 | 145300 | 10707934100 | 58500 | 58500 | 58600 | 58500 | 373 |
| 241 | 20240513 | 145200 | 10686083100 | 58500 | 58500 | 58600 | 58500 | 45 |
| 242 | 20240513 | 145100 | 10683449900 | 58500 | 58500 | 58600 | 58500 | 116 |
| 243 | 20240513 | 145000 | 10676663300 | 58500 | 58500 | 58600 | 58500 | 238 |
| 244 | 20240513 | 144900 | 10662729700 | 58500 | 58500 | 58600 | 58500 | 69 |
| 245 | 20240513 | 144800 | 10658692300 | 58500 | 58400 | 58500 | 58400 | 921 |
| 246 | 20240513 | 144700 | 10604815100 | 58400 | 58400 | 58500 | 58400 | 205 |
| 247 | 20240513 | 144600 | 10592841100 | 58400 | 58400 | 58500 | 58400 | 163 |
| 248 | 20240513 | 144500 | 10583310300 | 58400 | 58400 | 58500 | 58400 | 134 |
| 249 | 20240513 | 144400 | 10575477600 | 58500 | 58400 | 58500 | 58400 | 96 |
| 250 | 20240513 | 144300 | 10569865500 | 58400 | 58400 | 58500 | 58400 | 283 |
| 251 | 20240513 | 144200 | 10553318700 | 58400 | 58400 | 58500 | 58400 | 48 |
| 252 | 20240513 | 144100 | 10550513800 | 58500 | 58400 | 58500 | 58400 | 612 |
| 253 | 20240513 | 144000 | 10514718900 | 58400 | 58400 | 58500 | 58400 | 454 |
| 254 | 20240513 | 143900 | 10488187200 | 58400 | 58500 | 58500 | 58400 | 305 |
| 255 | 20240513 | 143800 | 10470353700 | 58500 | 58400 | 58500 | 58400 | 153 |
| 256 | 20240513 | 143700 | 10461409300 | 58400 | 58400 | 58500 | 58400 | 461 |
| 257 | 20240513 | 143600 | 10434466600 | 58400 | 58400 | 58500 | 58400 | 82 |
| 258 | 20240513 | 143500 | 10429676900 | 58400 | 58400 | 58500 | 58400 | 148 |
| 259 | 20240513 | 143400 | 10421028200 | 58400 | 58400 | 58500 | 58400 | 525 |
| 260 | 20240513 | 143300 | 10390365500 | 58500 | 58400 | 58500 | 58400 | 84 |
| 261 | 20240513 | 143200 | 10385458100 | 58400 | 58400 | 58500 | 58400 | 49 |
| 262 | 20240513 | 143100 | 10382595300 | 58400 | 58400 | 58500 | 58400 | 119 |
| 263 | 20240513 | 143000 | 10375645100 | 58400 | 58400 | 58400 | 58400 | 289 |
| 264 | 20240513 | 142900 | 10358767500 | 58400 | 58400 | 58500 | 58400 | 3719 |
| 265 | 20240513 | 142800 | 10141565600 | 58400 | 58400 | 58500 | 58400 | 116 |
| 266 | 20240513 | 142700 | 10134789300 | 58400 | 58500 | 58500 | 58400 | 2262 |
| 267 | 20240513 | 142600 | 10002481900 | 58400 | 58500 | 58500 | 58400 | 495 |
| 268 | 20240513 | 142500 | 9973535300 | 58500 | 58500 | 58500 | 58400 | 251 |
| 269 | 20240513 | 142400 | 9958867200 | 58400 | 58400 | 58500 | 58400 | 231 |
| 270 | 20240513 | 142300 | 9945369100 | 58400 | 58400 | 58500 | 58400 | 466 |
| 271 | 20240513 | 142200 | 9918124800 | 58500 | 58400 | 58600 | 58400 | 1601 |
| 272 | 20240513 | 142100 | 9824487200 | 58400 | 58500 | 58500 | 58400 | 2848 |
| 273 | 20240513 | 142000 | 9657907200 | 58500 | 58500 | 58500 | 58400 | 349 |
| 274 | 20240513 | 141900 | 9637502700 | 58400 | 58400 | 58500 | 58400 | 390 |
| 275 | 20240513 | 141800 | 9614711800 | 58500 | 58400 | 58500 | 58400 | 309 |
| 276 | 20240513 | 141700 | 9596656700 | 58400 | 58400 | 58500 | 58400 | 237 |
| 277 | 20240513 | 141600 | 9582814000 | 58400 | 58400 | 58500 | 58400 | 540 |
| 278 | 20240513 | 141500 | 9551250800 | 58400 | 58400 | 58500 | 58400 | 277 |
| 279 | 20240513 | 141400 | 9535067900 | 58500 | 58400 | 58500 | 58400 | 728 |
| 280 | 20240513 | 141300 | 9492551300 | 58400 | 58500 | 58600 | 58400 | 6517 |
| 281 | 20240513 | 141200 | 9111328800 | 58500 | 58600 | 58700 | 58500 | 8331 |
| 282 | 20240513 | 141100 | 8623422300 | 58600 | 58600 | 58700 | 58600 | 86 |
| 283 | 20240513 | 141000 | 8618382600 | 58600 | 58600 | 58700 | 58600 | 101 |
| 284 | 20240513 | 140900 | 8612463300 | 58600 | 58600 | 58700 | 58600 | 142 |
| 285 | 20240513 | 140800 | 8604138100 | 58600 | 58600 | 58700 | 58600 | 168 |
| 286 | 20240513 | 140700 | 8594293100 | 58600 | 58600 | 58700 | 58600 | 903 |
| 287 | 20240513 | 140600 | 8541376400 | 58600 | 58600 | 58800 | 58600 | 348 |
| 288 | 20240513 | 140500 | 8520964600 | 58600 | 58600 | 58700 | 58600 | 306 |
| 289 | 20240513 | 140400 | 8503010500 | 58600 | 58600 | 58700 | 58600 | 274 |
| 290 | 20240513 | 140300 | 8486939100 | 58600 | 58700 | 58700 | 58600 | 259 |
| 291 | 20240513 | 140200 | 8471747600 | 58600 | 58600 | 58700 | 58600 | 483 |
| 292 | 20240513 | 140100 | 8443404200 | 58600 | 58600 | 58700 | 58600 | 208 |
| 293 | 20240513 | 140000 | 8431214200 | 58600 | 58700 | 58700 | 58600 | 107 |
| 294 | 20240513 | 135900 | 8424942200 | 58600 | 58600 | 58600 | 58600 | 267 |
| 295 | 20240513 | 135800 | 8409296000 | 58600 | 58700 | 58700 | 58600 | 84 |
| 296 | 20240513 | 135700 | 8404372900 | 58600 | 58600 | 58700 | 58600 | 308 |
| 297 | 20240513 | 135600 | 8386316000 | 58600 | 58600 | 58700 | 58600 | 419 |
| 298 | 20240513 | 135500 | 8361737700 | 58600 | 58600 | 58700 | 58600 | 109 |
| 299 | 20240513 | 135400 | 8355345900 | 58600 | 58600 | 58700 | 58600 | 311 |
| 300 | 20240513 | 135300 | 8337120200 | 58600 | 58600 | 58700 | 58600 | 226 |
| 301 | 20240513 | 135200 | 8323863100 | 58600 | 58600 | 58600 | 58600 | 625 |
| 302 | 20240513 | 135100 | 8287238100 | 58600 | 58600 | 58700 | 58600 | 374 |
| 303 | 20240513 | 135000 | 8265301400 | 58600 | 58700 | 58700 | 58600 | 179 |
| 304 | 20240513 | 134900 | 8254809900 | 58600 | 58600 | 58600 | 58600 | 85 |
| 305 | 20240513 | 134800 | 8249828900 | 58600 | 58600 | 58700 | 58600 | 242 |
| 306 | 20240513 | 134700 | 8235644100 | 58600 | 58700 | 58700 | 58600 | 1147 |
| 307 | 20240513 | 134600 | 8168316300 | 58700 | 58700 | 58700 | 58700 | 75 |
| 308 | 20240513 | 134500 | 8163913800 | 58700 | 58700 | 58800 | 58700 | 117 |
| 309 | 20240513 | 134400 | 8157045700 | 58700 | 58700 | 58700 | 58700 | 100 |
| 310 | 20240513 | 134300 | 8151175700 | 58700 | 58700 | 58700 | 58700 | 189 |
| 311 | 20240513 | 134200 | 8140081400 | 58700 | 58700 | 58800 | 58700 | 115 |
| 312 | 20240513 | 134100 | 8133330600 | 58700 | 58700 | 58700 | 58700 | 258 |
| 313 | 20240513 | 134000 | 8118186000 | 58700 | 58700 | 58800 | 58700 | 95 |
| 314 | 20240513 | 133900 | 8112608800 | 58800 | 58700 | 58800 | 58700 | 151 |
| 315 | 20240513 | 133800 | 8103745000 | 58700 | 58700 | 58700 | 58700 | 64 |
| 316 | 20240513 | 133700 | 8099988200 | 58700 | 58700 | 58800 | 58700 | 29 |
| 317 | 20240513 | 133600 | 8098285700 | 58700 | 58700 | 58800 | 58700 | 94 |
| 318 | 20240513 | 133500 | 8092767700 | 58700 | 58700 | 58800 | 58700 | 62 |
| 319 | 20240513 | 133400 | 8089128100 | 58700 | 58600 | 58700 | 58600 | 866 |
| 320 | 20240513 | 133300 | 8038296300 | 58600 | 58700 | 58700 | 58600 | 176 |
| 321 | 20240513 | 133200 | 8027979700 | 58600 | 58600 | 58700 | 58600 | 64 |
| 322 | 20240513 | 133100 | 8024229000 | 58600 | 58700 | 58700 | 58600 | 194 |
| 323 | 20240513 | 133000 | 8012850200 | 58600 | 58600 | 58700 | 58600 | 160 |
| 324 | 20240513 | 132900 | 8003472700 | 58600 | 58700 | 58800 | 58600 | 1288 |
| 325 | 20240513 | 132800 | 7927868900 | 58700 | 58700 | 58800 | 58700 | 277 |
| 326 | 20240513 | 132700 | 7911607700 | 58700 | 58700 | 58800 | 58700 | 213 |
| 327 | 20240513 | 132600 | 7899098900 | 58700 | 58700 | 58800 | 58700 | 887 |
| 328 | 20240513 | 132500 | 7847031900 | 58700 | 58800 | 58800 | 58700 | 62 |
| 329 | 20240513 | 132400 | 7843391600 | 58800 | 58700 | 58800 | 58700 | 170 |
| 330 | 20240513 | 132300 | 7833405300 | 58700 | 58700 | 58800 | 58700 | 255 |
| 331 | 20240513 | 132200 | 7818419400 | 58800 | 58700 | 58800 | 58700 | 35 |
| 332 | 20240513 | 132100 | 7816364600 | 58700 | 58700 | 58800 | 58700 | 339 |
| 333 | 20240513 | 132000 | 7796441300 | 58700 | 58700 | 58800 | 58700 | 521 |
| 334 | 20240513 | 131900 | 7765857400 | 58700 | 58800 | 58800 | 58700 | 77 |
| 335 | 20240513 | 131800 | 7761337300 | 58700 | 58700 | 58900 | 58700 | 1015 |
| 336 | 20240513 | 131700 | 7701637000 | 58700 | 58700 | 58800 | 58700 | 118 |
| 337 | 20240513 | 131600 | 7694709600 | 58700 | 58700 | 58800 | 58700 | 203 |
| 338 | 20240513 | 131500 | 7682785900 | 58700 | 58700 | 58800 | 58700 | 124 |
| 339 | 20240513 | 131400 | 7675506800 | 58700 | 58700 | 58800 | 58700 | 233 |
| 340 | 20240513 | 131300 | 7661822600 | 58700 | 58700 | 58800 | 58700 | 96 |
| 341 | 20240513 | 131200 | 7656186000 | 58700 | 58700 | 58800 | 58700 | 167 |
| 342 | 20240513 | 131100 | 7646378500 | 58700 | 58700 | 58700 | 58700 | 32 |
| 343 | 20240513 | 131000 | 7644500100 | 58700 | 58700 | 58800 | 58700 | 114 |
| 344 | 20240513 | 130900 | 7637808100 | 58800 | 58700 | 58800 | 58700 | 1153 |
| 345 | 20240513 | 130800 | 7570126700 | 58700 | 58700 | 58700 | 58700 | 31 |
| 346 | 20240513 | 130700 | 7568307000 | 58700 | 58800 | 58800 | 58700 | 272 |
| 347 | 20240513 | 130600 | 7552316700 | 58700 | 58800 | 58800 | 58700 | 95 |
| 348 | 20240513 | 130500 | 7546739000 | 58700 | 58700 | 58800 | 58700 | 121 |
| 349 | 20240513 | 130400 | 7539630500 | 58700 | 58800 | 58800 | 58700 | 752 |
| 350 | 20240513 | 130300 | 7495415300 | 58800 | 58700 | 58800 | 58700 | 236 |
| 351 | 20240513 | 130200 | 7481547500 | 58700 | 58800 | 58800 | 58700 | 176 |
| 352 | 20240513 | 130100 | 7471205600 | 58700 | 58700 | 58800 | 58700 | 542 |
| 353 | 20240513 | 130000 | 7439389500 | 58700 | 58700 | 58800 | 58700 | 301 |
| 354 | 20240513 | 125900 | 7421700500 | 58700 | 58800 | 58800 | 58700 | 58 |
| 355 | 20240513 | 125800 | 7418295400 | 58700 | 58700 | 58800 | 58700 | 163 |
| 356 | 20240513 | 125700 | 7408721800 | 58800 | 58800 | 58800 | 58700 | 314 |
| 357 | 20240513 | 125600 | 7390267800 | 58800 | 58900 | 58900 | 58800 | 3449 |
| 358 | 20240513 | 125500 | 7187446700 | 59000 | 58900 | 59000 | 58900 | 717 |
| 359 | 20240513 | 125400 | 7145201500 | 58900 | 58900 | 59000 | 58900 | 399 |
| 360 | 20240513 | 125300 | 7121700300 | 58900 | 58900 | 58900 | 58900 | 141 |
| 361 | 20240513 | 125200 | 7113395400 | 58900 | 58900 | 58900 | 58900 | 12 |
| 362 | 20240513 | 125100 | 7112688600 | 58900 | 58900 | 59000 | 58900 | 146 |
| 363 | 20240513 | 125000 | 7104089000 | 58900 | 59000 | 59000 | 58900 | 127 |
| 364 | 20240513 | 124900 | 7096607500 | 59000 | 59000 | 59000 | 58900 | 57 |
| 365 | 20240513 | 124800 | 7093249500 | 58900 | 59000 | 59000 | 58900 | 53 |
| 366 | 20240513 | 124700 | 7090126700 | 58900 | 58900 | 58900 | 58900 | 253 |
| 367 | 20240513 | 124600 | 7075225000 | 58900 | 58900 | 59000 | 58900 | 381 |
| 368 | 20240513 | 124500 | 7052777800 | 59000 | 58900 | 59000 | 58900 | 73 |
| 369 | 20240513 | 124400 | 7048477900 | 58900 | 59000 | 59000 | 58900 | 26 |
| 370 | 20240513 | 124300 | 7046944200 | 59000 | 58900 | 59000 | 58900 | 107 |
| 371 | 20240513 | 124200 | 7040641800 | 58900 | 58900 | 58900 | 58900 | 68 |
| 372 | 20240513 | 124100 | 7036636600 | 58900 | 58900 | 59000 | 58900 | 103 |
| 373 | 20240513 | 124000 | 7030569700 | 58900 | 59000 | 59000 | 58900 | 50 |
| 374 | 20240513 | 123900 | 7027624500 | 58900 | 58900 | 58900 | 58900 | 119 |
| 375 | 20240513 | 123800 | 7020615400 | 58900 | 58900 | 59000 | 58900 | 87 |
| 376 | 20240513 | 123700 | 7015491000 | 58900 | 59000 | 59000 | 58900 | 8 |
| 377 | 20240513 | 123600 | 7015019700 | 59000 | 58900 | 59000 | 58900 | 81 |
| 378 | 20240513 | 123500 | 7010248400 | 58900 | 58900 | 58900 | 58900 | 9 |
| 379 | 20240513 | 123400 | 7009718300 | 58900 | 58900 | 58900 | 58900 | 337 |
| 380 | 20240513 | 123300 | 6989869000 | 59000 | 58900 | 59000 | 58900 | 92 |
| 381 | 20240513 | 123200 | 6984450100 | 58900 | 58900 | 58900 | 58900 | 32 |
| 382 | 20240513 | 123100 | 6982565300 | 58900 | 58900 | 59000 | 58900 | 73 |
| 383 | 20240513 | 123000 | 6978265400 | 58900 | 59000 | 59000 | 58900 | 92 |
| 384 | 20240513 | 122900 | 6972844500 | 59000 | 58900 | 59000 | 58900 | 112 |
| 385 | 20240513 | 122800 | 6966242400 | 58900 | 58900 | 59000 | 58900 | 48 |
| 386 | 20240513 | 122700 | 6963415100 | 58900 | 58900 | 59000 | 58900 | 133 |
| 387 | 20240513 | 122600 | 6955576400 | 58900 | 58900 | 58900 | 58900 | 113 |
| 388 | 20240513 | 122500 | 6948920700 | 59000 | 58900 | 59000 | 58900 | 13 |
| 389 | 20240513 | 122400 | 6948154800 | 58900 | 59000 | 59000 | 58900 | 246 |
| 390 | 20240513 | 122300 | 6933664900 | 58900 | 58900 | 59000 | 58900 | 38 |
| 391 | 20240513 | 122200 | 6931426600 | 58900 | 58900 | 58900 | 58900 | 44 |
| 392 | 20240513 | 122100 | 6928835000 | 58900 | 58900 | 58900 | 58900 | 75 |
| 393 | 20240513 | 122000 | 6924417500 | 58900 | 58900 | 59000 | 58900 | 114 |
| 394 | 20240513 | 121900 | 6917702500 | 58900 | 58900 | 58900 | 58900 | 273 |
| 395 | 20240513 | 121800 | 6901622800 | 58900 | 58900 | 59000 | 58900 | 124 |
| 396 | 20240513 | 121700 | 6894319100 | 58900 | 58900 | 58900 | 58900 | 129 |
| 397 | 20240513 | 121600 | 6886721000 | 58900 | 59000 | 59000 | 58900 | 92 |
| 398 | 20240513 | 121500 | 6881302100 | 58900 | 58900 | 59000 | 58900 | 507 |
| 399 | 20240513 | 121400 | 6851439600 | 58900 | 58900 | 59000 | 58900 | 30 |
| 400 | 20240513 | 121300 | 6849672500 | 58900 | 59000 | 59000 | 58900 | 119 |
| 401 | 20240513 | 121200 | 6842663300 | 58900 | 58900 | 58900 | 58900 | 138 |
| 402 | 20240513 | 121100 | 6834535100 | 59000 | 58900 | 59000 | 58900 | 41 |
| 403 | 20240513 | 121000 | 6832120000 | 58900 | 59000 | 59000 | 58900 | 75 |
| 404 | 20240513 | 120900 | 6827702000 | 59000 | 58900 | 59000 | 58900 | 173 |
| 405 | 20240513 | 120800 | 6817511500 | 58900 | 58900 | 58900 | 58900 | 21 |
| 406 | 20240513 | 120700 | 6816274600 | 59000 | 59000 | 59000 | 58900 | 43 |
| 407 | 20240513 | 120600 | 6813738100 | 59000 | 58900 | 59000 | 58900 | 67 |
| 408 | 20240513 | 120500 | 6809790900 | 59000 | 58900 | 59000 | 58900 | 458 |
| 409 | 20240513 | 120400 | 6782813500 | 58900 | 58900 | 58900 | 58900 | 153 |
| 410 | 20240513 | 120300 | 6773801800 | 58900 | 58900 | 58900 | 58900 | 1764 |
| 411 | 20240513 | 120200 | 6669902200 | 58800 | 58900 | 58900 | 58800 | 10 |
| 412 | 20240513 | 120100 | 6669313500 | 58900 | 58800 | 59000 | 58800 | 992 |
| 413 | 20240513 | 120000 | 6610885000 | 58900 | 58900 | 59000 | 58900 | 541 |
| 414 | 20240513 | 115900 | 6579019900 | 58900 | 58900 | 58900 | 58900 | 114 |
| 415 | 20240513 | 115800 | 6572305300 | 58900 | 58900 | 58900 | 58900 | 143 |
| 416 | 20240513 | 115700 | 6563882600 | 58900 | 58900 | 59000 | 58900 | 181 |
| 417 | 20240513 | 115600 | 6553221300 | 58900 | 58900 | 59000 | 58800 | 637 |
| 418 | 20240513 | 115500 | 6515700800 | 58900 | 58900 | 59000 | 58900 | 65 |
| 419 | 20240513 | 115400 | 6511872000 | 58900 | 58900 | 58900 | 58900 | 582 |
| 420 | 20240513 | 115300 | 6477592200 | 58900 | 59000 | 59000 | 58900 | 52 |
| 421 | 20240513 | 115200 | 6474524700 | 59000 | 58900 | 59000 | 58900 | 30 |
| 422 | 20240513 | 115100 | 6472757500 | 58900 | 59000 | 59000 | 58900 | 160 |
| 423 | 20240513 | 115000 | 6463325800 | 58900 | 59000 | 59000 | 58900 | 225 |
| 424 | 20240513 | 114900 | 6450073000 | 59000 | 58900 | 59000 | 58900 | 31 |
| 425 | 20240513 | 114800 | 6448246100 | 58900 | 58900 | 59000 | 58900 | 273 |
| 426 | 20240513 | 114700 | 6432156400 | 58900 | 58900 | 59000 | 58900 | 79 |
| 427 | 20240513 | 114600 | 6427503000 | 58900 | 58900 | 58900 | 58900 | 47 |
| 428 | 20240513 | 114500 | 6424734700 | 58900 | 58900 | 58900 | 58900 | 165 |
| 429 | 20240513 | 114400 | 6415016200 | 58900 | 58900 | 59000 | 58900 | 76 |
| 430 | 20240513 | 114300 | 6410539000 | 58900 | 58900 | 59000 | 58900 | 37 |
| 431 | 20240513 | 114200 | 6408359500 | 58900 | 59000 | 59000 | 58900 | 56 |
| 432 | 20240513 | 114100 | 6405060800 | 58900 | 58900 | 58900 | 58900 | 134 |
| 433 | 20240513 | 114000 | 6397168200 | 58900 | 59000 | 59000 | 58900 | 247 |
| 434 | 20240513 | 113900 | 6382609900 | 58900 | 58900 | 59000 | 58900 | 177 |
| 435 | 20240513 | 113800 | 6372184400 | 58900 | 59000 | 59000 | 58900 | 6 |
| 436 | 20240513 | 113700 | 6371830800 | 58900 | 58900 | 59000 | 58900 | 194 |
| 437 | 20240513 | 113600 | 6360404100 | 58900 | 58900 | 58900 | 58900 | 61 |
| 438 | 20240513 | 113500 | 6356811200 | 58900 | 58900 | 58900 | 58900 | 18 |
| 439 | 20240513 | 113400 | 6355751000 | 59000 | 58900 | 59000 | 58900 | 48 |
| 440 | 20240513 | 113300 | 6352923600 | 58900 | 58800 | 58900 | 58800 | 497 |
| 441 | 20240513 | 113200 | 6323652100 | 58900 | 58900 | 58900 | 58800 | 56 |
| 442 | 20240513 | 113100 | 6320354300 | 58800 | 58800 | 58800 | 58800 | 7 |
| 443 | 20240513 | 113000 | 6319942700 | 58800 | 58900 | 58900 | 58800 | 63 |
| 444 | 20240513 | 112900 | 6316238200 | 58900 | 58900 | 58900 | 58800 | 1089 |
| 445 | 20240513 | 112800 | 6252100800 | 58800 | 58800 | 58800 | 58800 | 288 |
| 446 | 20240513 | 112700 | 6235166400 | 58800 | 58800 | 58900 | 58800 | 59 |
| 447 | 20240513 | 112600 | 6231697100 | 58900 | 58800 | 58900 | 58800 | 12 |
| 448 | 20240513 | 112500 | 6230991300 | 58800 | 58800 | 58900 | 58800 | 286 |
| 449 | 20240513 | 112400 | 6214172400 | 58800 | 58900 | 58900 | 58800 | 5 |
| 450 | 20240513 | 112300 | 6213878200 | 58800 | 58800 | 58900 | 58800 | 79 |
| 451 | 20240513 | 112200 | 6209232000 | 58800 | 58800 | 58900 | 58800 | 178 |
| 452 | 20240513 | 112100 | 6198758200 | 58800 | 58900 | 58900 | 58800 | 80 |
| 453 | 20240513 | 112000 | 6194049100 | 58900 | 58800 | 58900 | 58800 | 116 |
| 454 | 20240513 | 111900 | 6187222900 | 58800 | 58800 | 58900 | 58800 | 129 |
| 455 | 20240513 | 111800 | 6179637300 | 58800 | 58800 | 58900 | 58800 | 143 |
| 456 | 20240513 | 111700 | 6171221700 | 58800 | 58800 | 58800 | 58800 | 65 |
| 457 | 20240513 | 111600 | 6167399700 | 58800 | 58800 | 58900 | 58800 | 1492 |
| 458 | 20240513 | 111500 | 6079549200 | 58800 | 58800 | 58800 | 58800 | 76 |
| 459 | 20240513 | 111400 | 6075080400 | 58900 | 58800 | 58900 | 58800 | 3370 |
| 460 | 20240513 | 111300 | 5876868700 | 58700 | 58800 | 58800 | 58700 | 150 |
| 461 | 20240513 | 111200 | 5868061400 | 58800 | 58800 | 58800 | 58700 | 25 |
| 462 | 20240513 | 111100 | 5866592100 | 58700 | 58800 | 58800 | 58700 | 265 |
| 463 | 20240513 | 111000 | 5851031100 | 58800 | 58700 | 58800 | 58700 | 186 |
| 464 | 20240513 | 110900 | 5840109700 | 58800 | 58800 | 58800 | 58700 | 374 |
| 465 | 20240513 | 110800 | 5818120500 | 58800 | 58800 | 58800 | 58700 | 161 |
| 466 | 20240513 | 110700 | 5808668300 | 58700 | 58800 | 58800 | 58700 | 285 |
| 467 | 20240513 | 110600 | 5791915500 | 58800 | 58800 | 58900 | 58800 | 116 |
| 468 | 20240513 | 110500 | 5785094600 | 58800 | 58800 | 58900 | 58800 | 757 |
| 469 | 20240513 | 110400 | 5740581700 | 58800 | 58800 | 58800 | 58800 | 145 |
| 470 | 20240513 | 110300 | 5732055700 | 58900 | 58700 | 58900 | 58700 | 495 |
| 471 | 20240513 | 110200 | 5702948900 | 58800 | 58700 | 58800 | 58700 | 1232 |
| 472 | 20240513 | 110100 | 5630510700 | 58800 | 58800 | 58800 | 58700 | 337 |
| 473 | 20240513 | 110000 | 5610707900 | 58800 | 58800 | 58800 | 58700 | 67 |
| 474 | 20240513 | 105900 | 5606772500 | 58800 | 58700 | 58800 | 58700 | 353 |
| 475 | 20240513 | 105800 | 5586048800 | 58700 | 58800 | 58800 | 58700 | 1814 |
| 476 | 20240513 | 105700 | 5479447500 | 58800 | 58800 | 58800 | 58800 | 72 |
| 477 | 20240513 | 105600 | 5475213900 | 58800 | 58900 | 58900 | 58800 | 267 |
| 478 | 20240513 | 105500 | 5459511700 | 58900 | 58800 | 58900 | 58800 | 549 |
| 479 | 20240513 | 105400 | 5427229600 | 58800 | 58800 | 58800 | 58800 | 3677 |
| 480 | 20240513 | 105300 | 5211022000 | 58800 | 58900 | 58900 | 58800 | 85 |
| 481 | 20240513 | 105200 | 5206023300 | 58900 | 58800 | 58900 | 58800 | 338 |
| 482 | 20240513 | 105100 | 5186148600 | 58800 | 58800 | 58900 | 58800 | 318 |
| 483 | 20240513 | 105000 | 5167450100 | 58800 | 58900 | 58900 | 58800 | 193 |
| 484 | 20240513 | 104900 | 5156084800 | 58900 | 58800 | 58900 | 58800 | 271 |
| 485 | 20240513 | 104800 | 5140140600 | 58900 | 58800 | 58900 | 58800 | 111 |
| 486 | 20240513 | 104700 | 5133607900 | 58800 | 58900 | 58900 | 58800 | 517 |
| 487 | 20240513 | 104600 | 5103188200 | 58900 | 58900 | 58900 | 58800 | 278 |
| 488 | 20240513 | 104500 | 5086838600 | 58800 | 58800 | 58900 | 58800 | 20 |
| 489 | 20240513 | 104400 | 5085661800 | 58800 | 58800 | 58900 | 58800 | 401 |
| 490 | 20240513 | 104300 | 5062080700 | 58900 | 58900 | 58900 | 58800 | 379 |
| 491 | 20240513 | 104200 | 5039762200 | 58800 | 58800 | 58900 | 58800 | 301 |
| 492 | 20240513 | 104100 | 5022061300 | 58900 | 58900 | 58900 | 58800 | 396 |
| 493 | 20240513 | 104000 | 4998754900 | 58900 | 59000 | 59000 | 58900 | 658 |
| 494 | 20240513 | 103900 | 4959998400 | 59000 | 58900 | 59000 | 58900 | 204 |
| 495 | 20240513 | 103800 | 4947981200 | 58900 | 59000 | 59000 | 58900 | 363 |
| 496 | 20240513 | 103700 | 4926599100 | 58900 | 58900 | 59000 | 58900 | 743 |
| 497 | 20240513 | 103600 | 4882833200 | 58900 | 58900 | 59000 | 58900 | 145 |
| 498 | 20240513 | 103500 | 4874292200 | 58900 | 58900 | 59000 | 58900 | 179 |
| 499 | 20240513 | 103400 | 4863749000 | 58900 | 58900 | 58900 | 58900 | 200 |
| 500 | 20240513 | 103300 | 4851969000 | 58900 | 58900 | 59000 | 58900 | 55 |
| 501 | 20240513 | 103200 | 4848729100 | 59000 | 58900 | 59000 | 58900 | 309 |
| 502 | 20240513 | 103100 | 4830528800 | 58900 | 58900 | 58900 | 58900 | 329 |
| 503 | 20240513 | 103000 | 4811150700 | 58900 | 59000 | 59000 | 58900 | 348 |
| 504 | 20240513 | 102900 | 4790653100 | 59000 | 58900 | 59000 | 58900 | 342 |
| 505 | 20240513 | 102800 | 4770509100 | 58900 | 58900 | 58900 | 58900 | 2595 |
| 506 | 20240513 | 102700 | 4617663600 | 59000 | 58900 | 59000 | 58900 | 1530 |
| 507 | 20240513 | 102600 | 4527456500 | 59000 | 59000 | 59100 | 58900 | 8838 |
| 508 | 20240513 | 102500 | 4006014900 | 59000 | 59100 | 59100 | 59000 | 333 |
| 509 | 20240513 | 102400 | 3986364700 | 59100 | 59000 | 59100 | 59000 | 169 |
| 510 | 20240513 | 102300 | 3976385300 | 59000 | 59000 | 59100 | 59000 | 184 |
| 511 | 20240513 | 102200 | 3965529000 | 59100 | 59100 | 59100 | 59000 | 89 |
| 512 | 20240513 | 102100 | 3960277100 | 59100 | 59000 | 59100 | 59000 | 172 |
| 513 | 20240513 | 102000 | 3950115700 | 59100 | 59000 | 59100 | 59000 | 123 |
| 514 | 20240513 | 101900 | 3942853700 | 59100 | 59100 | 59100 | 59000 | 228 |
| 515 | 20240513 | 101800 | 3929383900 | 59100 | 59100 | 59200 | 59100 | 175 |
| 516 | 20240513 | 101700 | 3919041300 | 59100 | 59000 | 59200 | 59000 | 17 |
| 517 | 20240513 | 101600 | 3918037600 | 59100 | 59100 | 59100 | 59000 | 396 |
| 518 | 20240513 | 101500 | 3894639600 | 59100 | 59100 | 59100 | 59000 | 80 |
| 519 | 20240513 | 101400 | 3889914800 | 59100 | 59100 | 59200 | 59000 | 2368 |
| 520 | 20240513 | 101300 | 3749991300 | 59100 | 59100 | 59200 | 59100 | 113 |
| 521 | 20240513 | 101200 | 3743311900 | 59200 | 59100 | 59200 | 59100 | 217 |
| 522 | 20240513 | 101100 | 3730486700 | 59100 | 59100 | 59200 | 59100 | 45 |
| 523 | 20240513 | 101000 | 3727826000 | 59200 | 59100 | 59200 | 59100 | 330 |
| 524 | 20240513 | 100900 | 3708319700 | 59100 | 59200 | 59200 | 59100 | 50 |
| 525 | 20240513 | 100800 | 3705363700 | 59200 | 59200 | 59200 | 59100 | 130 |
| 526 | 20240513 | 100700 | 3697668100 | 59200 | 59200 | 59200 | 59100 | 363 |
| 527 | 20240513 | 100600 | 3676185800 | 59200 | 59100 | 59200 | 59100 | 57 |
| 528 | 20240513 | 100500 | 3672816700 | 59100 | 59200 | 59200 | 59100 | 30 |
| 529 | 20240513 | 100400 | 3671043600 | 59100 | 59100 | 59200 | 59100 | 132 |
| 530 | 20240513 | 100300 | 3663240200 | 59200 | 59100 | 59200 | 59100 | 1065 |
| 531 | 20240513 | 100200 | 3600198700 | 59100 | 59200 | 59200 | 59100 | 276 |
| 532 | 20240513 | 100100 | 3583883800 | 59200 | 59100 | 59200 | 59100 | 177 |
| 533 | 20240513 | 100000 | 3573422700 | 59100 | 59200 | 59200 | 59100 | 119 |
| 534 | 20240513 | 095900 | 3566389400 | 59100 | 59200 | 59200 | 59100 | 149 |
| 535 | 20240513 | 095800 | 3557577700 | 59100 | 59100 | 59200 | 59100 | 142 |
| 536 | 20240513 | 095700 | 3549183900 | 59200 | 59200 | 59200 | 59100 | 342 |
| 537 | 20240513 | 095600 | 3528968200 | 59100 | 59200 | 59200 | 59100 | 41 |
| 538 | 20240513 | 095500 | 3526542700 | 59200 | 59300 | 59300 | 59200 | 132 |
| 539 | 20240513 | 095400 | 3518724800 | 59200 | 59200 | 59200 | 59100 | 1078 |
| 540 | 20240513 | 095300 | 3454912800 | 59200 | 59200 | 59200 | 59100 | 354 |
| 541 | 20240513 | 095200 | 3433956200 | 59100 | 59100 | 59200 | 59100 | 425 |
| 542 | 20240513 | 095100 | 3408827600 | 59200 | 59100 | 59200 | 59100 | 114 |
| 543 | 20240513 | 095000 | 3402090000 | 59200 | 59200 | 59200 | 59100 | 24 |
| 544 | 20240513 | 094900 | 3400670200 | 59200 | 59100 | 59200 | 59000 | 406 |
| 545 | 20240513 | 094800 | 3376675900 | 59100 | 59100 | 59200 | 59100 | 785 |
| 546 | 20240513 | 094700 | 3330261600 | 59200 | 59200 | 59200 | 59100 | 1038 |
| 547 | 20240513 | 094600 | 3268877200 | 59200 | 59200 | 59300 | 59200 | 157 |
| 548 | 20240513 | 094500 | 3259581900 | 59200 | 59300 | 59300 | 59200 | 188 |
| 549 | 20240513 | 094400 | 3248440700 | 59300 | 59300 | 59300 | 59300 | 104 |
| 550 | 20240513 | 094300 | 3242273500 | 59300 | 59100 | 59300 | 59000 | 3877 |
| 551 | 20240513 | 094200 | 3013047300 | 59100 | 59100 | 59100 | 59000 | 257 |
| 552 | 20240513 | 094100 | 2997865600 | 59100 | 59100 | 59100 | 59000 | 517 |
| 553 | 20240513 | 094000 | 2967333700 | 59100 | 59000 | 59100 | 59000 | 1130 |
| 554 | 20240513 | 093900 | 2900574600 | 59100 | 59100 | 59100 | 59000 | 765 |
| 555 | 20240513 | 093800 | 2855383000 | 59100 | 59100 | 59100 | 59000 | 2675 |
| 556 | 20240513 | 093700 | 2697307100 | 59100 | 59100 | 59200 | 59100 | 396 |
| 557 | 20240513 | 093600 | 2673882900 | 59200 | 59200 | 59200 | 59100 | 359 |
| 558 | 20240513 | 093500 | 2652659700 | 59200 | 59100 | 59200 | 59100 | 619 |
| 559 | 20240513 | 093400 | 2616022900 | 59200 | 59200 | 59300 | 59100 | 1545 |
| 560 | 20240513 | 093300 | 2524584400 | 59200 | 59300 | 59300 | 59200 | 1842 |
| 561 | 20240513 | 093200 | 2415493800 | 59300 | 59300 | 59400 | 59200 | 2411 |
| 562 | 20240513 | 093100 | 2272530400 | 59300 | 59300 | 59400 | 59300 | 213 |
| 563 | 20240513 | 093000 | 2259895700 | 59300 | 59300 | 59400 | 59300 | 451 |
| 564 | 20240513 | 092900 | 2233129300 | 59400 | 59300 | 59400 | 59300 | 414 |
| 565 | 20240513 | 092800 | 2208568500 | 59300 | 59300 | 59400 | 59300 | 783 |
| 566 | 20240513 | 092700 | 2162136200 | 59300 | 59300 | 59300 | 59300 | 346 |
| 567 | 20240513 | 092600 | 2141618400 | 59300 | 59300 | 59400 | 59300 | 609 |
| 568 | 20240513 | 092500 | 2105504500 | 59300 | 59300 | 59400 | 59300 | 546 |
| 569 | 20240513 | 092400 | 2073089300 | 59300 | 59400 | 59400 | 59300 | 255 |
| 570 | 20240513 | 092300 | 2057964500 | 59400 | 59400 | 59400 | 59300 | 1944 |
| 571 | 20240513 | 092200 | 1942502300 | 59400 | 59400 | 59500 | 59400 | 4494 |
| 572 | 20240513 | 092100 | 1675145500 | 59500 | 59400 | 59500 | 59400 | 387 |
| 573 | 20240513 | 092000 | 1652150400 | 59500 | 59400 | 59500 | 59400 | 317 |
| 574 | 20240513 | 091900 | 1633297600 | 59400 | 59500 | 59500 | 59400 | 111 |
| 575 | 20240513 | 091800 | 1626701000 | 59400 | 59600 | 59600 | 59400 | 1399 |
| 576 | 20240513 | 091700 | 1543564500 | 59600 | 59500 | 59600 | 59500 | 281 |
| 577 | 20240513 | 091600 | 1526841800 | 59500 | 59600 | 59600 | 59500 | 546 |
| 578 | 20240513 | 091500 | 1494311000 | 59600 | 59600 | 59700 | 59500 | 705 |
| 579 | 20240513 | 091400 | 1452293200 | 59600 | 59500 | 59600 | 59500 | 2056 |
| 580 | 20240513 | 091300 | 1329819300 | 59400 | 59500 | 59500 | 59400 | 338 |
| 581 | 20240513 | 091200 | 1309729500 | 59400 | 59500 | 59500 | 59400 | 1496 |
| 582 | 20240513 | 091100 | 1220722800 | 59600 | 59600 | 59600 | 59500 | 227 |
| 583 | 20240513 | 091000 | 1207214600 | 59600 | 59600 | 59600 | 59500 | 1363 |
| 584 | 20240513 | 090900 | 1125991500 | 59600 | 59700 | 59700 | 59500 | 3260 |
| 585 | 20240513 | 090800 | 931677500 | 59600 | 59700 | 59800 | 59600 | 903 |
| 586 | 20240513 | 090700 | 877764400 | 59800 | 59800 | 59800 | 59700 | 372 |
| 587 | 20240513 | 090600 | 855543200 | 59700 | 59700 | 59900 | 59600 | 2473 |
| 588 | 20240513 | 090500 | 707858000 | 59700 | 59700 | 59700 | 59600 | 185 |
| 589 | 20240513 | 090400 | 696820600 | 59600 | 59700 | 59800 | 59600 | 914 |
| 590 | 20240513 | 090300 | 642317300 | 59600 | 59600 | 59700 | 59600 | 1143 |
| 591 | 20240513 | 090200 | 574147500 | 59600 | 59800 | 59800 | 59500 | 2593 |
| 592 | 20240513 | 090100 | 419553900 | 60000 | 59700 | 60000 | 59600 | 1827 |
| 593 | 20240513 | 090000 | 310350400 | 59900 | 60100 | 60100 | 59700 | 5169 |