32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 190000 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 13042 |
| 3 | 20240513 | 185900 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 4 | 20240513 | 185800 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 5 | 20240513 | 185700 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 6 | 20240513 | 185600 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 7 | 20240513 | 185500 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 8 | 20240513 | 185400 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 9 | 20240513 | 185300 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 10 | 20240513 | 185200 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 11 | 20240513 | 185100 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 12 | 20240513 | 185000 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 13 | 20240513 | 184900 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 14 | 20240513 | 184800 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 15 | 20240513 | 184700 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 16 | 20240513 | 184600 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 17 | 20240513 | 184500 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 18 | 20240513 | 184400 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 19 | 20240513 | 184300 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 20 | 20240513 | 184200 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 21 | 20240513 | 184100 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 22 | 20240513 | 184000 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 23 | 20240513 | 183900 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 24 | 20240513 | 183800 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 25 | 20240513 | 183700 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 26 | 20240513 | 183600 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 27 | 20240513 | 183500 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 28 | 20240513 | 183400 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 29 | 20240513 | 183300 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 30 | 20240513 | 183200 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 31 | 20240513 | 183100 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 32 | 20240513 | 183000 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 13042 |
| 33 | 20240513 | 182900 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 34 | 20240513 | 182800 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 35 | 20240513 | 182700 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 36 | 20240513 | 182600 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 37 | 20240513 | 182500 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 38 | 20240513 | 182400 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 39 | 20240513 | 182300 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 40 | 20240513 | 182200 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 41 | 20240513 | 182100 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 42 | 20240513 | 182000 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 43 | 20240513 | 181900 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 44 | 20240513 | 181800 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 45 | 20240513 | 181700 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 46 | 20240513 | 181600 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 47 | 20240513 | 181500 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 48 | 20240513 | 181400 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 49 | 20240513 | 181300 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 50 | 20240513 | 181200 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 51 | 20240513 | 181100 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 52 | 20240513 | 181000 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 53 | 20240513 | 180900 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 54 | 20240513 | 180800 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 55 | 20240513 | 180700 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 56 | 20240513 | 180600 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 57 | 20240513 | 180500 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 58 | 20240513 | 180400 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 59 | 20240513 | 180300 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 60 | 20240513 | 180200 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 61 | 20240513 | 180100 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 62 | 20240513 | 180000 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 13042 |
| 63 | 20240513 | 175900 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 64 | 20240513 | 175800 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 65 | 20240513 | 175700 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 66 | 20240513 | 175600 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 67 | 20240513 | 175500 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 68 | 20240513 | 175400 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 69 | 20240513 | 175300 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 70 | 20240513 | 175200 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 71 | 20240513 | 175100 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 72 | 20240513 | 175000 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 73 | 20240513 | 174900 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 74 | 20240513 | 174800 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 75 | 20240513 | 174700 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 76 | 20240513 | 174600 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 77 | 20240513 | 174500 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 78 | 20240513 | 174400 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 79 | 20240513 | 174300 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 80 | 20240513 | 174200 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 81 | 20240513 | 174100 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 82 | 20240513 | 174000 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 83 | 20240513 | 173900 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 84 | 20240513 | 173800 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 85 | 20240513 | 173700 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 86 | 20240513 | 173600 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 87 | 20240513 | 173500 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 88 | 20240513 | 173400 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 89 | 20240513 | 173300 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 90 | 20240513 | 173200 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 91 | 20240513 | 173100 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 92 | 20240513 | 173000 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 13042 |
| 93 | 20240513 | 172900 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 94 | 20240513 | 172800 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 95 | 20240513 | 172700 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 96 | 20240513 | 172600 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 97 | 20240513 | 172500 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 98 | 20240513 | 172400 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 99 | 20240513 | 172300 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 100 | 20240513 | 172200 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 101 | 20240513 | 172100 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 102 | 20240513 | 172000 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 103 | 20240513 | 171900 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 104 | 20240513 | 171800 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 105 | 20240513 | 171700 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 106 | 20240513 | 171600 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 107 | 20240513 | 171500 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 108 | 20240513 | 171400 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 109 | 20240513 | 171300 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 110 | 20240513 | 171200 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 111 | 20240513 | 171100 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 112 | 20240513 | 171000 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 113 | 20240513 | 170900 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 114 | 20240513 | 170800 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 115 | 20240513 | 170700 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 116 | 20240513 | 170600 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 117 | 20240513 | 170500 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 118 | 20240513 | 170400 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 119 | 20240513 | 170300 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 120 | 20240513 | 170200 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 121 | 20240513 | 170100 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 122 | 20240513 | 170000 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 13042 |
| 123 | 20240513 | 165900 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 124 | 20240513 | 165800 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 125 | 20240513 | 165700 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 126 | 20240513 | 165600 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 127 | 20240513 | 165500 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 128 | 20240513 | 165400 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 129 | 20240513 | 165300 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 130 | 20240513 | 165200 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 131 | 20240513 | 165100 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 132 | 20240513 | 165000 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 133 | 20240513 | 164900 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 134 | 20240513 | 164800 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 135 | 20240513 | 164700 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 136 | 20240513 | 164600 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 137 | 20240513 | 164500 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 138 | 20240513 | 164400 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 139 | 20240513 | 164300 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 140 | 20240513 | 164200 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 141 | 20240513 | 164100 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 142 | 20240513 | 164000 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 143 | 20240513 | 163900 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 144 | 20240513 | 163800 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 145 | 20240513 | 163700 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 146 | 20240513 | 163600 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 147 | 20240513 | 163500 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 148 | 20240513 | 163400 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 149 | 20240513 | 163300 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 150 | 20240513 | 163200 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 151 | 20240513 | 163100 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 152 | 20240513 | 163000 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 13042 |
| 153 | 20240513 | 162900 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 154 | 20240513 | 162800 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 155 | 20240513 | 162700 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 156 | 20240513 | 162600 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 157 | 20240513 | 162500 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 158 | 20240513 | 162400 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 159 | 20240513 | 162300 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 160 | 20240513 | 162200 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 161 | 20240513 | 162100 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 162 | 20240513 | 162000 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 163 | 20240513 | 161900 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 164 | 20240513 | 161800 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 165 | 20240513 | 161700 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 166 | 20240513 | 161600 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 167 | 20240513 | 161500 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 168 | 20240513 | 161400 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 169 | 20240513 | 161300 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 170 | 20240513 | 161200 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 171 | 20240513 | 161100 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 172 | 20240513 | 161000 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 173 | 20240513 | 160900 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 174 | 20240513 | 160800 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 175 | 20240513 | 160700 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 176 | 20240513 | 160600 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 177 | 20240513 | 160500 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 178 | 20240513 | 160400 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 179 | 20240513 | 160300 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 180 | 20240513 | 160200 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 181 | 20240513 | 160100 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 182 | 20240513 | 160000 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 13042 |
| 183 | 20240513 | 155900 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 184 | 20240513 | 155800 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 185 | 20240513 | 155700 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 186 | 20240513 | 155600 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 187 | 20240513 | 155500 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 188 | 20240513 | 155400 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 189 | 20240513 | 155300 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 190 | 20240513 | 155200 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 191 | 20240513 | 155100 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 192 | 20240513 | 155000 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 193 | 20240513 | 154900 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 194 | 20240513 | 154800 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 195 | 20240513 | 154700 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 196 | 20240513 | 154600 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 197 | 20240513 | 154500 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 198 | 20240513 | 154400 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 199 | 20240513 | 154300 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 200 | 20240513 | 154200 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 201 | 20240513 | 154100 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 202 | 20240513 | 154000 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 203 | 20240513 | 153900 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 204 | 20240513 | 153800 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 205 | 20240513 | 153700 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 206 | 20240513 | 153600 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 207 | 20240513 | 153500 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 208 | 20240513 | 153400 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 209 | 20240513 | 153300 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 210 | 20240513 | 153200 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 211 | 20240513 | 153100 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 212 | 20240513 | 153000 | 6456822150 | 39000 | 39000 | 39000 | 39000 | 26084 |
| 213 | 20240513 | 152900 | 5948184150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 214 | 20240513 | 152800 | 5948184150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 215 | 20240513 | 152700 | 5948184150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 216 | 20240513 | 152600 | 5948184150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 217 | 20240513 | 152500 | 5948184150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 218 | 20240513 | 152400 | 5948184150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 219 | 20240513 | 152300 | 5948184150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 220 | 20240513 | 152200 | 5948184150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 221 | 20240513 | 152100 | 5948184150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 222 | 20240513 | 152000 | 5948184150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 223 | 20240513 | 151900 | 5948184150 | 39050 | 39200 | 39200 | 39000 | 1824 |
| 224 | 20240513 | 151800 | 5876898150 | 39150 | 39200 | 39200 | 39150 | 149 |
| 225 | 20240513 | 151700 | 5871060850 | 39150 | 39150 | 39200 | 39150 | 661 |
| 226 | 20240513 | 151600 | 5845167050 | 39150 | 39200 | 39200 | 39150 | 386 |
| 227 | 20240513 | 151500 | 5830046100 | 39200 | 39250 | 39250 | 39150 | 535 |
| 228 | 20240513 | 151400 | 5809062100 | 39250 | 39300 | 39300 | 39150 | 288 |
| 229 | 20240513 | 151300 | 5797761150 | 39300 | 39250 | 39300 | 39150 | 281 |
| 230 | 20240513 | 151200 | 5786735500 | 39200 | 39200 | 39250 | 39150 | 326 |
| 231 | 20240513 | 151100 | 5773953600 | 39150 | 39250 | 39250 | 39150 | 199 |
| 232 | 20240513 | 151000 | 5766152950 | 39150 | 39250 | 39250 | 39150 | 180 |
| 233 | 20240513 | 150900 | 5759089350 | 39250 | 39200 | 39250 | 39150 | 1756 |
| 234 | 20240513 | 150800 | 5690298100 | 39250 | 39200 | 39250 | 39150 | 390 |
| 235 | 20240513 | 150700 | 5674997900 | 39150 | 39200 | 39250 | 39150 | 404 |
| 236 | 20240513 | 150600 | 5659156350 | 39200 | 39250 | 39250 | 39200 | 189 |
| 237 | 20240513 | 150500 | 5651739050 | 39250 | 39200 | 39250 | 39150 | 246 |
| 238 | 20240513 | 150400 | 5642087000 | 39250 | 39250 | 39250 | 39150 | 621 |
| 239 | 20240513 | 150300 | 5617725900 | 39250 | 39250 | 39250 | 39150 | 268 |
| 240 | 20240513 | 150200 | 5607211500 | 39250 | 39200 | 39250 | 39150 | 299 |
| 241 | 20240513 | 150100 | 5595477400 | 39250 | 39200 | 39250 | 39150 | 697 |
| 242 | 20240513 | 150000 | 5568158750 | 39200 | 39200 | 39200 | 39150 | 426 |
| 243 | 20240513 | 145900 | 5551459950 | 39150 | 39200 | 39200 | 39150 | 83 |
| 244 | 20240513 | 145800 | 5548206850 | 39200 | 39150 | 39200 | 39100 | 1171 |
| 245 | 20240513 | 145700 | 5502363750 | 39150 | 39050 | 39150 | 39050 | 190 |
| 246 | 20240513 | 145600 | 5494927200 | 39100 | 39050 | 39200 | 39050 | 701 |
| 247 | 20240513 | 145500 | 5467494950 | 39200 | 39050 | 39200 | 39050 | 1381 |
| 248 | 20240513 | 145400 | 5413495900 | 39100 | 39100 | 39100 | 39050 | 322 |
| 249 | 20240513 | 145300 | 5400907800 | 39100 | 39100 | 39100 | 39050 | 722 |
| 250 | 20240513 | 145200 | 5372678300 | 39100 | 39100 | 39150 | 39050 | 92 |
| 251 | 20240513 | 145100 | 5369080300 | 39150 | 39100 | 39150 | 39050 | 832 |
| 252 | 20240513 | 145000 | 5336573750 | 39100 | 39100 | 39150 | 39050 | 466 |
| 253 | 20240513 | 144900 | 5318345250 | 39150 | 39150 | 39150 | 39050 | 110 |
| 254 | 20240513 | 144800 | 5314042400 | 39150 | 39050 | 39150 | 39050 | 257 |
| 255 | 20240513 | 144700 | 5303993750 | 39050 | 39150 | 39200 | 39050 | 665 |
| 256 | 20240513 | 144600 | 5277991750 | 39100 | 39050 | 39150 | 39050 | 183 |
| 257 | 20240513 | 144500 | 5270836150 | 39100 | 39100 | 39150 | 39100 | 324 |
| 258 | 20240513 | 144400 | 5258161450 | 39150 | 39000 | 39150 | 39000 | 629 |
| 259 | 20240513 | 144300 | 5233571900 | 39050 | 39200 | 39200 | 39000 | 1207 |
| 260 | 20240513 | 144200 | 5186397100 | 39200 | 39150 | 39200 | 39100 | 562 |
| 261 | 20240513 | 144100 | 5164396850 | 39150 | 39150 | 39150 | 39100 | 181 |
| 262 | 20240513 | 144000 | 5157314900 | 39100 | 39100 | 39150 | 39050 | 449 |
| 263 | 20240513 | 143900 | 5139757750 | 39100 | 39100 | 39100 | 39050 | 861 |
| 264 | 20240513 | 143800 | 5106093100 | 39100 | 39100 | 39150 | 39100 | 663 |
| 265 | 20240513 | 143700 | 5080147350 | 39150 | 39150 | 39150 | 39100 | 559 |
| 266 | 20240513 | 143600 | 5058266500 | 39100 | 39100 | 39150 | 39100 | 256 |
| 267 | 20240513 | 143500 | 5048251950 | 39100 | 39100 | 39100 | 39050 | 967 |
| 268 | 20240513 | 143400 | 5010444600 | 39100 | 39050 | 39100 | 39050 | 292 |
| 269 | 20240513 | 143300 | 4999031400 | 39100 | 39150 | 39150 | 39050 | 1142 |
| 270 | 20240513 | 143200 | 4954355800 | 39150 | 39150 | 39200 | 39100 | 627 |
| 271 | 20240513 | 143100 | 4929804000 | 39150 | 39150 | 39150 | 39100 | 675 |
| 272 | 20240513 | 143000 | 4903382400 | 39150 | 39150 | 39150 | 39100 | 450 |
| 273 | 20240513 | 142900 | 4885768900 | 39150 | 39150 | 39150 | 39100 | 460 |
| 274 | 20240513 | 142800 | 4867774300 | 39150 | 39100 | 39150 | 39100 | 310 |
| 275 | 20240513 | 142700 | 4855638600 | 39150 | 39150 | 39150 | 39100 | 339 |
| 276 | 20240513 | 142600 | 4842375350 | 39150 | 39150 | 39150 | 39100 | 117 |
| 277 | 20240513 | 142500 | 4837796200 | 39100 | 39100 | 39150 | 39100 | 312 |
| 278 | 20240513 | 142400 | 4825583400 | 39100 | 39150 | 39150 | 39100 | 231 |
| 279 | 20240513 | 142300 | 4816543250 | 39100 | 39100 | 39150 | 39100 | 284 |
| 280 | 20240513 | 142200 | 4805434750 | 39100 | 39150 | 39150 | 39100 | 220 |
| 281 | 20240513 | 142100 | 4796826600 | 39150 | 39150 | 39150 | 39100 | 272 |
| 282 | 20240513 | 142000 | 4786178500 | 39150 | 39100 | 39150 | 39100 | 423 |
| 283 | 20240513 | 141900 | 4769625800 | 39100 | 39150 | 39150 | 39100 | 255 |
| 284 | 20240513 | 141800 | 4759644600 | 39100 | 39150 | 39150 | 39100 | 197 |
| 285 | 20240513 | 141700 | 4751935300 | 39100 | 39100 | 39150 | 39100 | 394 |
| 286 | 20240513 | 141600 | 4736516600 | 39150 | 39150 | 39150 | 39100 | 252 |
| 287 | 20240513 | 141500 | 4726653900 | 39100 | 39150 | 39150 | 39100 | 184 |
| 288 | 20240513 | 141400 | 4719454800 | 39100 | 39150 | 39150 | 39100 | 222 |
| 289 | 20240513 | 141300 | 4710763950 | 39100 | 39150 | 39250 | 39100 | 465 |
| 290 | 20240513 | 141200 | 4692557300 | 39150 | 39250 | 39250 | 39100 | 239 |
| 291 | 20240513 | 141100 | 4683183150 | 39250 | 39100 | 39250 | 39100 | 295 |
| 292 | 20240513 | 141000 | 4671624600 | 39050 | 39100 | 39100 | 39050 | 366 |
| 293 | 20240513 | 140900 | 4657320400 | 39100 | 39150 | 39250 | 39100 | 1303 |
| 294 | 20240513 | 140800 | 4606292300 | 39200 | 39250 | 39250 | 39150 | 135 |
| 295 | 20240513 | 140700 | 4601000650 | 39200 | 39150 | 39250 | 39150 | 426 |
| 296 | 20240513 | 140600 | 4584301800 | 39150 | 39150 | 39200 | 39150 | 260 |
| 297 | 20240513 | 140500 | 4574116350 | 39200 | 39150 | 39200 | 39150 | 67 |
| 298 | 20240513 | 140400 | 4571490450 | 39200 | 39150 | 39200 | 39150 | 234 |
| 299 | 20240513 | 140300 | 4562322800 | 39200 | 39200 | 39200 | 39150 | 262 |
| 300 | 20240513 | 140200 | 4552056300 | 39200 | 39200 | 39200 | 39150 | 151 |
| 301 | 20240513 | 140100 | 4546137350 | 39200 | 39200 | 39200 | 39150 | 208 |
| 302 | 20240513 | 140000 | 4537987250 | 39100 | 39150 | 39200 | 39100 | 403 |
| 303 | 20240513 | 135900 | 4522205150 | 39100 | 39100 | 39150 | 39100 | 347 |
| 304 | 20240513 | 135800 | 4508627800 | 39100 | 39150 | 39150 | 39100 | 119 |
| 305 | 20240513 | 135700 | 4503969600 | 39150 | 39100 | 39150 | 39100 | 180 |
| 306 | 20240513 | 135600 | 4496926900 | 39150 | 39100 | 39150 | 39100 | 437 |
| 307 | 20240513 | 135500 | 4479823750 | 39100 | 39050 | 39100 | 39050 | 94 |
| 308 | 20240513 | 135400 | 4476148400 | 39100 | 39050 | 39100 | 39050 | 209 |
| 309 | 20240513 | 135300 | 4467979500 | 39100 | 39100 | 39100 | 39050 | 696 |
| 310 | 20240513 | 135200 | 4440771050 | 39100 | 39100 | 39100 | 39050 | 239 |
| 311 | 20240513 | 135100 | 4431428750 | 39050 | 39050 | 39100 | 39050 | 336 |
| 312 | 20240513 | 135000 | 4418293700 | 39100 | 39100 | 39100 | 39050 | 124 |
| 313 | 20240513 | 134900 | 4413447900 | 39100 | 39050 | 39100 | 39050 | 349 |
| 314 | 20240513 | 134800 | 4399808900 | 39050 | 39050 | 39050 | 39000 | 223 |
| 315 | 20240513 | 134700 | 4391103300 | 39050 | 39050 | 39050 | 39000 | 244 |
| 316 | 20240513 | 134600 | 4381575300 | 39100 | 39050 | 39100 | 39050 | 334 |
| 317 | 20240513 | 134500 | 4368520000 | 39100 | 39050 | 39100 | 39050 | 335 |
| 318 | 20240513 | 134400 | 4355428050 | 39100 | 39100 | 39100 | 39050 | 120 |
| 319 | 20240513 | 134300 | 4350739500 | 39100 | 39000 | 39100 | 39000 | 195 |
| 320 | 20240513 | 134200 | 4343127000 | 39000 | 39050 | 39050 | 39000 | 119 |
| 321 | 20240513 | 134100 | 4338483750 | 39000 | 39000 | 39050 | 38950 | 1301 |
| 322 | 20240513 | 134000 | 4287752950 | 38950 | 39050 | 39050 | 38950 | 360 |
| 323 | 20240513 | 133900 | 4273712150 | 39050 | 39050 | 39050 | 39000 | 234 |
| 324 | 20240513 | 133800 | 4264578050 | 39000 | 39000 | 39050 | 39000 | 148 |
| 325 | 20240513 | 133700 | 4258804850 | 39000 | 39000 | 39050 | 39000 | 67 |
| 326 | 20240513 | 133600 | 4256189800 | 39000 | 39050 | 39050 | 39000 | 79 |
| 327 | 20240513 | 133500 | 4253107450 | 39000 | 39000 | 39050 | 39000 | 89 |
| 328 | 20240513 | 133400 | 4249635950 | 39000 | 39000 | 39000 | 39000 | 566 |
| 329 | 20240513 | 133300 | 4227561950 | 38950 | 38950 | 39000 | 38950 | 32 |
| 330 | 20240513 | 133200 | 4226314550 | 38950 | 39000 | 39000 | 38950 | 440 |
| 331 | 20240513 | 133100 | 4209159250 | 38950 | 38950 | 39000 | 38950 | 124 |
| 332 | 20240513 | 133000 | 4204326750 | 39000 | 39000 | 39000 | 38950 | 622 |
| 333 | 20240513 | 132900 | 4180077300 | 38950 | 38950 | 39000 | 38900 | 1840 |
| 334 | 20240513 | 132800 | 4108455350 | 38950 | 39100 | 39100 | 38950 | 1605 |
| 335 | 20240513 | 132700 | 4045834350 | 39100 | 39050 | 39100 | 39050 | 270 |
| 336 | 20240513 | 132600 | 4035282050 | 39050 | 39050 | 39100 | 39050 | 73 |
| 337 | 20240513 | 132500 | 4032429450 | 39050 | 39050 | 39100 | 39050 | 162 |
| 338 | 20240513 | 132400 | 4026101400 | 39100 | 39100 | 39100 | 39100 | 177 |
| 339 | 20240513 | 132300 | 4019180700 | 39100 | 39100 | 39100 | 39050 | 73 |
| 340 | 20240513 | 132200 | 4016328150 | 39100 | 39150 | 39150 | 39100 | 192 |
| 341 | 20240513 | 132100 | 4008820450 | 39150 | 39100 | 39150 | 39100 | 21 |
| 342 | 20240513 | 132000 | 4007998350 | 39100 | 39150 | 39150 | 39050 | 230 |
| 343 | 20240513 | 131900 | 3999001300 | 39150 | 39100 | 39150 | 39050 | 219 |
| 344 | 20240513 | 131800 | 3990437250 | 39100 | 39100 | 39150 | 39100 | 154 |
| 345 | 20240513 | 131700 | 3984414800 | 39100 | 39100 | 39150 | 39100 | 265 |
| 346 | 20240513 | 131600 | 3974053150 | 39050 | 39100 | 39100 | 39050 | 15 |
| 347 | 20240513 | 131500 | 3973467250 | 39050 | 39100 | 39100 | 39050 | 395 |
| 348 | 20240513 | 131400 | 3958030450 | 39100 | 39100 | 39100 | 39100 | 47 |
| 349 | 20240513 | 131300 | 3956192750 | 39050 | 39050 | 39050 | 39000 | 1013 |
| 350 | 20240513 | 131200 | 3916636100 | 39000 | 39050 | 39050 | 39000 | 162 |
| 351 | 20240513 | 131100 | 3910310100 | 39000 | 39050 | 39050 | 39000 | 189 |
| 352 | 20240513 | 131000 | 3902937450 | 39000 | 39000 | 39050 | 39000 | 1843 |
| 353 | 20240513 | 130900 | 3830977750 | 39000 | 39050 | 39050 | 39000 | 119 |
| 354 | 20240513 | 130800 | 3826331300 | 39050 | 39050 | 39100 | 39050 | 569 |
| 355 | 20240513 | 130700 | 3804110700 | 39050 | 39050 | 39100 | 39050 | 156 |
| 356 | 20240513 | 130600 | 3798016750 | 39050 | 39100 | 39150 | 39050 | 234 |
| 357 | 20240513 | 130500 | 3788866450 | 39150 | 39150 | 39150 | 39100 | 1374 |
| 358 | 20240513 | 130400 | 3735079600 | 39150 | 39200 | 39200 | 39150 | 70 |
| 359 | 20240513 | 130300 | 3732338950 | 39150 | 39150 | 39150 | 39150 | 42 |
| 360 | 20240513 | 130200 | 3730694650 | 39150 | 39150 | 39200 | 39150 | 122 |
| 361 | 20240513 | 130100 | 3725916600 | 39150 | 39200 | 39200 | 39150 | 124 |
| 362 | 20240513 | 130000 | 3721061200 | 39200 | 39200 | 39200 | 39150 | 45 |
| 363 | 20240513 | 125900 | 3719299150 | 39150 | 39150 | 39200 | 39150 | 99 |
| 364 | 20240513 | 125800 | 3715422300 | 39150 | 39150 | 39200 | 39150 | 92 |
| 365 | 20240513 | 125700 | 3711819600 | 39200 | 39150 | 39200 | 39150 | 133 |
| 366 | 20240513 | 125600 | 3706608700 | 39150 | 39150 | 39200 | 39150 | 126 |
| 367 | 20240513 | 125500 | 3701671250 | 39150 | 39200 | 39200 | 39150 | 70 |
| 368 | 20240513 | 125400 | 3698930650 | 39150 | 39150 | 39200 | 39150 | 77 |
| 369 | 20240513 | 125300 | 3695915950 | 39150 | 39200 | 39200 | 39150 | 74 |
| 370 | 20240513 | 125200 | 3693015250 | 39150 | 39200 | 39200 | 39150 | 134 |
| 371 | 20240513 | 125100 | 3687766900 | 39200 | 39150 | 39200 | 39150 | 83 |
| 372 | 20240513 | 125000 | 3684517150 | 39150 | 39150 | 39200 | 39150 | 456 |
| 373 | 20240513 | 124900 | 3666644450 | 39150 | 39150 | 39150 | 39150 | 19 |
| 374 | 20240513 | 124800 | 3665900600 | 39200 | 39150 | 39200 | 39150 | 111 |
| 375 | 20240513 | 124700 | 3661553850 | 39150 | 39150 | 39200 | 39150 | 175 |
| 376 | 20240513 | 124600 | 3654701500 | 39150 | 39100 | 39150 | 39100 | 189 |
| 377 | 20240513 | 124500 | 3647304700 | 39150 | 39100 | 39150 | 39100 | 45 |
| 378 | 20240513 | 124400 | 3645543950 | 39100 | 39150 | 39150 | 39100 | 145 |
| 379 | 20240513 | 124300 | 3639872250 | 39150 | 39150 | 39150 | 39100 | 72 |
| 380 | 20240513 | 124200 | 3637055900 | 39100 | 39150 | 39150 | 39100 | 45 |
| 381 | 20240513 | 124100 | 3635295150 | 39100 | 39150 | 39150 | 39100 | 261 |
| 382 | 20240513 | 124000 | 3625080250 | 39100 | 39150 | 39150 | 39100 | 220 |
| 383 | 20240513 | 123900 | 3616472400 | 39150 | 39200 | 39200 | 39150 | 222 |
| 384 | 20240513 | 123800 | 3607778300 | 39150 | 39200 | 39200 | 39150 | 23 |
| 385 | 20240513 | 123700 | 3606877700 | 39150 | 39150 | 39200 | 39150 | 109 |
| 386 | 20240513 | 123600 | 3602610200 | 39150 | 39150 | 39200 | 39150 | 84 |
| 387 | 20240513 | 123500 | 3599321450 | 39200 | 39150 | 39200 | 39150 | 88 |
| 388 | 20240513 | 123400 | 3595872650 | 39150 | 39150 | 39200 | 39100 | 333 |
| 389 | 20240513 | 123300 | 3582839100 | 39150 | 39100 | 39150 | 39100 | 304 |
| 390 | 20240513 | 123200 | 3570939050 | 39100 | 39050 | 39150 | 39050 | 977 |
| 391 | 20240513 | 123100 | 3532780600 | 39050 | 39100 | 39100 | 39050 | 185 |
| 392 | 20240513 | 123000 | 3525547350 | 39050 | 39050 | 39100 | 39050 | 124 |
| 393 | 20240513 | 122900 | 3520704000 | 39050 | 39100 | 39100 | 39050 | 241 |
| 394 | 20240513 | 122800 | 3511284800 | 39100 | 39100 | 39100 | 39050 | 239 |
| 395 | 20240513 | 122700 | 3501940450 | 39100 | 39050 | 39100 | 39050 | 276 |
| 396 | 20240513 | 122600 | 3491155000 | 39100 | 39100 | 39100 | 39100 | 241 |
| 397 | 20240513 | 122500 | 3481731900 | 39050 | 39100 | 39100 | 39050 | 224 |
| 398 | 20240513 | 122400 | 3472979350 | 39050 | 39050 | 39100 | 39000 | 143 |
| 399 | 20240513 | 122300 | 3467394850 | 39050 | 39100 | 39100 | 39050 | 135 |
| 400 | 20240513 | 122200 | 3462122100 | 39100 | 39100 | 39100 | 39050 | 330 |
| 401 | 20240513 | 122100 | 3449228300 | 39050 | 39100 | 39100 | 39050 | 83 |
| 402 | 20240513 | 122000 | 3445985050 | 39050 | 39050 | 39100 | 39050 | 270 |
| 403 | 20240513 | 121900 | 3435440500 | 39050 | 39050 | 39050 | 39050 | 244 |
| 404 | 20240513 | 121800 | 3425912300 | 39050 | 39050 | 39050 | 39000 | 205 |
| 405 | 20240513 | 121700 | 3417911050 | 39000 | 39050 | 39050 | 39000 | 234 |
| 406 | 20240513 | 121600 | 3408779500 | 39050 | 39050 | 39100 | 39050 | 132 |
| 407 | 20240513 | 121500 | 3403622100 | 39100 | 39100 | 39100 | 39050 | 100 |
| 408 | 20240513 | 121400 | 3399712250 | 39100 | 39050 | 39100 | 39000 | 898 |
| 409 | 20240513 | 121300 | 3364687200 | 39050 | 39150 | 39150 | 39000 | 443 |
| 410 | 20240513 | 121200 | 3347383200 | 39050 | 39050 | 39100 | 39050 | 1992 |
| 411 | 20240513 | 121100 | 3269563600 | 39000 | 39100 | 39100 | 39000 | 4077 |
| 412 | 20240513 | 121000 | 3110508600 | 39100 | 39100 | 39100 | 39050 | 151 |
| 413 | 20240513 | 120900 | 3104610200 | 39100 | 39050 | 39100 | 39050 | 411 |
| 414 | 20240513 | 120800 | 3088543350 | 39100 | 39100 | 39100 | 39050 | 81 |
| 415 | 20240513 | 120700 | 3085376350 | 39100 | 39050 | 39100 | 39050 | 251 |
| 416 | 20240513 | 120600 | 3075564950 | 39100 | 39100 | 39100 | 39050 | 377 |
| 417 | 20240513 | 120500 | 3060829400 | 39050 | 39100 | 39100 | 39050 | 299 |
| 418 | 20240513 | 120400 | 3049144050 | 39100 | 39100 | 39100 | 39050 | 247 |
| 419 | 20240513 | 120300 | 3039489700 | 39050 | 39050 | 39100 | 39050 | 127 |
| 420 | 20240513 | 120200 | 3034529050 | 39050 | 39100 | 39100 | 39050 | 329 |
| 421 | 20240513 | 120100 | 3021669200 | 39100 | 39100 | 39100 | 39100 | 228 |
| 422 | 20240513 | 120000 | 3012754400 | 39100 | 39100 | 39150 | 39100 | 820 |
| 423 | 20240513 | 115900 | 2980681150 | 39100 | 39150 | 39150 | 39100 | 179 |
| 424 | 20240513 | 115800 | 2973678550 | 39150 | 39100 | 39150 | 39100 | 105 |
| 425 | 20240513 | 115700 | 2969568100 | 39150 | 39150 | 39150 | 39100 | 377 |
| 426 | 20240513 | 115600 | 2954816700 | 39150 | 39100 | 39150 | 39100 | 246 |
| 427 | 20240513 | 115500 | 2945190950 | 39100 | 39100 | 39150 | 39100 | 324 |
| 428 | 20240513 | 115400 | 2932510750 | 39150 | 39100 | 39150 | 39100 | 76 |
| 429 | 20240513 | 115300 | 2929536450 | 39150 | 39150 | 39150 | 39100 | 381 |
| 430 | 20240513 | 115200 | 2914623100 | 39150 | 39150 | 39150 | 39100 | 219 |
| 431 | 20240513 | 115100 | 2906053600 | 39150 | 39150 | 39150 | 39100 | 235 |
| 432 | 20240513 | 115000 | 2896855850 | 39150 | 39100 | 39150 | 39100 | 187 |
| 433 | 20240513 | 114900 | 2889542850 | 39150 | 39150 | 39150 | 39100 | 260 |
| 434 | 20240513 | 114800 | 2879367650 | 39150 | 39150 | 39150 | 39100 | 142 |
| 435 | 20240513 | 114700 | 2873811150 | 39150 | 39050 | 39150 | 39050 | 268 |
| 436 | 20240513 | 114600 | 2863333500 | 39100 | 39150 | 39150 | 39050 | 309 |
| 437 | 20240513 | 114500 | 2851249800 | 39150 | 39100 | 39150 | 39100 | 196 |
| 438 | 20240513 | 114400 | 2843576950 | 39100 | 39100 | 39150 | 39100 | 234 |
| 439 | 20240513 | 114300 | 2834423550 | 39100 | 39100 | 39150 | 39100 | 498 |
| 440 | 20240513 | 114200 | 2814939050 | 39100 | 39150 | 39150 | 39100 | 155 |
| 441 | 20240513 | 114100 | 2808874700 | 39150 | 39150 | 39150 | 39100 | 351 |
| 442 | 20240513 | 114000 | 2795138300 | 39150 | 39150 | 39150 | 39100 | 157 |
| 443 | 20240513 | 113900 | 2788994200 | 39150 | 39200 | 39200 | 39100 | 414 |
| 444 | 20240513 | 113800 | 2772787900 | 39200 | 39150 | 39200 | 39150 | 409 |
| 445 | 20240513 | 113700 | 2756769300 | 39150 | 39150 | 39200 | 39150 | 106 |
| 446 | 20240513 | 113600 | 2752617250 | 39200 | 39200 | 39200 | 39150 | 76 |
| 447 | 20240513 | 113500 | 2749640550 | 39150 | 39200 | 39200 | 39150 | 237 |
| 448 | 20240513 | 113400 | 2740355050 | 39200 | 39200 | 39200 | 39150 | 598 |
| 449 | 20240513 | 113300 | 2716916000 | 39200 | 39200 | 39200 | 39150 | 162 |
| 450 | 20240513 | 113200 | 2710567050 | 39200 | 39200 | 39200 | 39150 | 381 |
| 451 | 20240513 | 113100 | 2695650150 | 39200 | 39150 | 39200 | 39150 | 70 |
| 452 | 20240513 | 113000 | 2692906450 | 39150 | 39200 | 39200 | 39150 | 894 |
| 453 | 20240513 | 112900 | 2657901600 | 39200 | 39200 | 39200 | 39150 | 264 |
| 454 | 20240513 | 112800 | 2647552950 | 39200 | 39250 | 39250 | 39200 | 142 |
| 455 | 20240513 | 112700 | 2641984700 | 39300 | 39250 | 39300 | 39200 | 812 |
| 456 | 20240513 | 112600 | 2610145750 | 39250 | 39300 | 39300 | 39250 | 98 |
| 457 | 20240513 | 112500 | 2606295250 | 39250 | 39250 | 39250 | 39200 | 246 |
| 458 | 20240513 | 112400 | 2596646200 | 39250 | 39250 | 39250 | 39200 | 141 |
| 459 | 20240513 | 112300 | 2591113600 | 39250 | 39250 | 39300 | 39200 | 53 |
| 460 | 20240513 | 112200 | 2589033950 | 39200 | 39150 | 39200 | 39150 | 328 |
| 461 | 20240513 | 112100 | 2576180200 | 39200 | 39150 | 39200 | 39150 | 109 |
| 462 | 20240513 | 112000 | 2571911450 | 39200 | 39150 | 39200 | 39150 | 77 |
| 463 | 20240513 | 111900 | 2568893850 | 39200 | 39150 | 39200 | 39150 | 141 |
| 464 | 20240513 | 111800 | 2563368600 | 39200 | 39150 | 39200 | 39150 | 550 |
| 465 | 20240513 | 111700 | 2541820600 | 39200 | 39150 | 39200 | 39150 | 205 |
| 466 | 20240513 | 111600 | 2533787900 | 39200 | 39150 | 39200 | 39150 | 155 |
| 467 | 20240513 | 111500 | 2527717100 | 39200 | 39150 | 39200 | 39150 | 177 |
| 468 | 20240513 | 111400 | 2520783350 | 39200 | 39150 | 39200 | 39150 | 143 |
| 469 | 20240513 | 111300 | 2515180350 | 39150 | 39150 | 39200 | 39150 | 126 |
| 470 | 20240513 | 111200 | 2510245200 | 39150 | 39200 | 39200 | 39150 | 189 |
| 471 | 20240513 | 111100 | 2502840550 | 39150 | 39200 | 39200 | 39150 | 186 |
| 472 | 20240513 | 111000 | 2495555850 | 39200 | 39200 | 39200 | 39150 | 134 |
| 473 | 20240513 | 110900 | 2490304250 | 39200 | 39150 | 39200 | 39150 | 150 |
| 474 | 20240513 | 110800 | 2484428700 | 39200 | 39150 | 39200 | 39150 | 198 |
| 475 | 20240513 | 110700 | 2476674900 | 39150 | 39200 | 39200 | 39150 | 154 |
| 476 | 20240513 | 110600 | 2470640650 | 39150 | 39200 | 39200 | 39150 | 49 |
| 477 | 20240513 | 110500 | 2468720100 | 39200 | 39200 | 39250 | 39150 | 170 |
| 478 | 20240513 | 110400 | 2462056950 | 39250 | 39250 | 39300 | 39250 | 130 |
| 479 | 20240513 | 110300 | 2456950800 | 39200 | 39200 | 39250 | 39200 | 46 |
| 480 | 20240513 | 110200 | 2455146250 | 39250 | 39250 | 39300 | 39200 | 306 |
| 481 | 20240513 | 110100 | 2443129450 | 39250 | 39250 | 39250 | 39200 | 90 |
| 482 | 20240513 | 110000 | 2439600650 | 39250 | 39300 | 39300 | 39250 | 158 |
| 483 | 20240513 | 105900 | 2433394450 | 39200 | 39200 | 39300 | 39200 | 118 |
| 484 | 20240513 | 105800 | 2428763150 | 39200 | 39150 | 39200 | 39150 | 482 |
| 485 | 20240513 | 105700 | 2409881250 | 39200 | 39200 | 39200 | 39200 | 58 |
| 486 | 20240513 | 105600 | 2407607650 | 39200 | 39200 | 39250 | 39150 | 323 |
| 487 | 20240513 | 105500 | 2394945700 | 39200 | 39150 | 39200 | 39150 | 495 |
| 488 | 20240513 | 105400 | 2375560800 | 39100 | 39100 | 39150 | 39100 | 211 |
| 489 | 20240513 | 105300 | 2367305350 | 39100 | 39150 | 39200 | 39100 | 921 |
| 490 | 20240513 | 105200 | 2331249700 | 39150 | 39150 | 39200 | 39150 | 24 |
| 491 | 20240513 | 105100 | 2330309600 | 39200 | 39250 | 39250 | 39200 | 455 |
| 492 | 20240513 | 105000 | 2312472650 | 39250 | 39200 | 39250 | 39200 | 234 |
| 493 | 20240513 | 104900 | 2303299200 | 39250 | 39250 | 39300 | 39200 | 444 |
| 494 | 20240513 | 104800 | 2285885550 | 39250 | 39300 | 39300 | 39250 | 184 |
| 495 | 20240513 | 104700 | 2278657550 | 39250 | 39250 | 39300 | 39250 | 395 |
| 496 | 20240513 | 104600 | 2263151150 | 39300 | 39300 | 39300 | 39300 | 151 |
| 497 | 20240513 | 104500 | 2257216850 | 39250 | 39200 | 39300 | 39200 | 298 |
| 498 | 20240513 | 104400 | 2245525000 | 39200 | 39200 | 39250 | 39200 | 436 |
| 499 | 20240513 | 104300 | 2228432750 | 39250 | 39250 | 39300 | 39250 | 198 |
| 500 | 20240513 | 104200 | 2220660600 | 39300 | 39250 | 39300 | 39200 | 1153 |
| 501 | 20240513 | 104100 | 2175435000 | 39250 | 39200 | 39250 | 39200 | 187 |
| 502 | 20240513 | 104000 | 2168100550 | 39200 | 39200 | 39250 | 39150 | 641 |
| 503 | 20240513 | 103900 | 2142970650 | 39200 | 39250 | 39250 | 39150 | 856 |
| 504 | 20240513 | 103800 | 2109417300 | 39250 | 39150 | 39250 | 39150 | 1121 |
| 505 | 20240513 | 103700 | 2065446550 | 39150 | 39200 | 39200 | 39150 | 230 |
| 506 | 20240513 | 103600 | 2056436850 | 39200 | 39200 | 39200 | 39200 | 146 |
| 507 | 20240513 | 103500 | 2050713650 | 39200 | 39200 | 39200 | 39150 | 243 |
| 508 | 20240513 | 103400 | 2041193200 | 39150 | 39150 | 39200 | 39150 | 325 |
| 509 | 20240513 | 103300 | 2028469000 | 39200 | 39250 | 39250 | 39200 | 783 |
| 510 | 20240513 | 103200 | 1997772000 | 39250 | 39250 | 39250 | 39200 | 231 |
| 511 | 20240513 | 103100 | 1988712650 | 39250 | 39300 | 39300 | 39250 | 369 |
| 512 | 20240513 | 103000 | 1974224900 | 39300 | 39300 | 39300 | 39250 | 256 |
| 513 | 20240513 | 102900 | 1964172100 | 39300 | 39350 | 39350 | 39300 | 358 |
| 514 | 20240513 | 102800 | 1950100550 | 39350 | 39300 | 39350 | 39300 | 391 |
| 515 | 20240513 | 102700 | 1934723250 | 39350 | 39350 | 39350 | 39300 | 201 |
| 516 | 20240513 | 102600 | 1926820950 | 39350 | 39350 | 39350 | 39300 | 153 |
| 517 | 20240513 | 102500 | 1920803400 | 39350 | 39350 | 39350 | 39300 | 151 |
| 518 | 20240513 | 102400 | 1914863050 | 39300 | 39350 | 39350 | 39300 | 342 |
| 519 | 20240513 | 102300 | 1901418400 | 39300 | 39350 | 39400 | 39300 | 457 |
| 520 | 20240513 | 102200 | 1883445300 | 39350 | 39350 | 39400 | 39350 | 111 |
| 521 | 20240513 | 102100 | 1879073800 | 39350 | 39350 | 39350 | 39300 | 409 |
| 522 | 20240513 | 102000 | 1862983300 | 39350 | 39300 | 39350 | 39300 | 281 |
| 523 | 20240513 | 101900 | 1851931500 | 39300 | 39350 | 39350 | 39300 | 84 |
| 524 | 20240513 | 101800 | 1848630250 | 39350 | 39350 | 39350 | 39350 | 145 |
| 525 | 20240513 | 101700 | 1842924500 | 39350 | 39350 | 39350 | 39300 | 163 |
| 526 | 20240513 | 101600 | 1836510650 | 39350 | 39300 | 39350 | 39300 | 212 |
| 527 | 20240513 | 101500 | 1828176150 | 39300 | 39300 | 39350 | 39300 | 251 |
| 528 | 20240513 | 101400 | 1818311600 | 39300 | 39300 | 39300 | 39250 | 336 |
| 529 | 20240513 | 101300 | 1805109950 | 39300 | 39300 | 39300 | 39250 | 226 |
| 530 | 20240513 | 101200 | 1796231800 | 39300 | 39300 | 39350 | 39300 | 196 |
| 531 | 20240513 | 101100 | 1788523900 | 39350 | 39250 | 39350 | 39250 | 91 |
| 532 | 20240513 | 101000 | 1784946750 | 39300 | 39300 | 39300 | 39250 | 159 |
| 533 | 20240513 | 100900 | 1778701300 | 39250 | 39350 | 39350 | 39250 | 254 |
| 534 | 20240513 | 100800 | 1768714650 | 39350 | 39350 | 39350 | 39300 | 738 |
| 535 | 20240513 | 100700 | 1739678500 | 39350 | 39300 | 39350 | 39300 | 1269 |
| 536 | 20240513 | 100600 | 1689797750 | 39300 | 39350 | 39350 | 39300 | 288 |
| 537 | 20240513 | 100500 | 1678470100 | 39300 | 39300 | 39350 | 39300 | 121 |
| 538 | 20240513 | 100400 | 1673712150 | 39300 | 39350 | 39400 | 39300 | 968 |
| 539 | 20240513 | 100300 | 1635624350 | 39400 | 39400 | 39450 | 39400 | 324 |
| 540 | 20240513 | 100200 | 1622858700 | 39450 | 39450 | 39450 | 39450 | 167 |
| 541 | 20240513 | 100100 | 1616270550 | 39450 | 39400 | 39450 | 39400 | 192 |
| 542 | 20240513 | 100000 | 1608697750 | 39450 | 39450 | 39450 | 39400 | 2818 |
| 543 | 20240513 | 095900 | 1497537250 | 39450 | 39400 | 39450 | 39400 | 504 |
| 544 | 20240513 | 095800 | 1477660950 | 39450 | 39400 | 39450 | 39400 | 211 |
| 545 | 20240513 | 095700 | 1469342500 | 39450 | 39450 | 39450 | 39400 | 116 |
| 546 | 20240513 | 095600 | 1464769400 | 39450 | 39450 | 39450 | 39400 | 390 |
| 547 | 20240513 | 095500 | 1449396450 | 39450 | 39400 | 39450 | 39400 | 1331 |
| 548 | 20240513 | 095400 | 1396917550 | 39400 | 39400 | 39400 | 39350 | 679 |
| 549 | 20240513 | 095300 | 1370170000 | 39400 | 39400 | 39450 | 39400 | 272 |
| 550 | 20240513 | 095200 | 1359448600 | 39450 | 39500 | 39500 | 39400 | 528 |
| 551 | 20240513 | 095100 | 1338608400 | 39500 | 39500 | 39500 | 39450 | 165 |
| 552 | 20240513 | 095000 | 1332093300 | 39500 | 39500 | 39500 | 39400 | 293 |
| 553 | 20240513 | 094900 | 1320524300 | 39500 | 39450 | 39500 | 39400 | 488 |
| 554 | 20240513 | 094800 | 1301280050 | 39450 | 39450 | 39450 | 39400 | 148 |
| 555 | 20240513 | 094700 | 1295441750 | 39450 | 39450 | 39450 | 39400 | 232 |
| 556 | 20240513 | 094600 | 1286291300 | 39450 | 39400 | 39500 | 39400 | 1296 |
| 557 | 20240513 | 094500 | 1235211800 | 39400 | 39350 | 39400 | 39350 | 179 |
| 558 | 20240513 | 094400 | 1228165450 | 39350 | 39300 | 39400 | 39300 | 1306 |
| 559 | 20240513 | 094300 | 1176806450 | 39300 | 39300 | 39300 | 39250 | 381 |
| 560 | 20240513 | 094200 | 1161833700 | 39300 | 39300 | 39350 | 39300 | 264 |
| 561 | 20240513 | 094100 | 1151453300 | 39350 | 39300 | 39350 | 39300 | 416 |
| 562 | 20240513 | 094000 | 1135097650 | 39300 | 39300 | 39300 | 39250 | 644 |
| 563 | 20240513 | 093900 | 1109791550 | 39300 | 39250 | 39300 | 39250 | 310 |
| 564 | 20240513 | 093800 | 1097617950 | 39250 | 39250 | 39300 | 39250 | 256 |
| 565 | 20240513 | 093700 | 1087559250 | 39250 | 39250 | 39300 | 39250 | 110 |
| 566 | 20240513 | 093600 | 1083240350 | 39250 | 39250 | 39300 | 39200 | 375 |
| 567 | 20240513 | 093500 | 1068514350 | 39200 | 39250 | 39250 | 39200 | 283 |
| 568 | 20240513 | 093400 | 1057410750 | 39250 | 39300 | 39300 | 39250 | 62 |
| 569 | 20240513 | 093300 | 1054976250 | 39350 | 39250 | 39350 | 39250 | 278 |
| 570 | 20240513 | 093200 | 1044050750 | 39250 | 39200 | 39250 | 39200 | 228 |
| 571 | 20240513 | 093100 | 1035105450 | 39200 | 39200 | 39250 | 39200 | 207 |
| 572 | 20240513 | 093000 | 1026983950 | 39200 | 39300 | 39300 | 39200 | 185 |
| 573 | 20240513 | 092900 | 1019721000 | 39300 | 39350 | 39350 | 39200 | 174 |
| 574 | 20240513 | 092800 | 1012883250 | 39250 | 39300 | 39400 | 39250 | 1386 |
| 575 | 20240513 | 092700 | 958400400 | 39300 | 39300 | 39300 | 39250 | 59 |
| 576 | 20240513 | 092600 | 956081800 | 39250 | 39250 | 39300 | 39250 | 294 |
| 577 | 20240513 | 092500 | 944540100 | 39250 | 39200 | 39250 | 39150 | 778 |
| 578 | 20240513 | 092400 | 914053700 | 39200 | 39200 | 39250 | 39150 | 521 |
| 579 | 20240513 | 092300 | 893634350 | 39250 | 39250 | 39300 | 39250 | 183 |
| 580 | 20240513 | 092200 | 886449750 | 39300 | 39250 | 39300 | 39200 | 318 |
| 581 | 20240513 | 092100 | 873968150 | 39250 | 39250 | 39250 | 39200 | 968 |
| 582 | 20240513 | 092000 | 835974250 | 39250 | 39150 | 39250 | 39100 | 1453 |
| 583 | 20240513 | 091900 | 779087750 | 39100 | 39200 | 39200 | 39100 | 516 |
| 584 | 20240513 | 091800 | 758883750 | 39150 | 39150 | 39200 | 39150 | 230 |
| 585 | 20240513 | 091700 | 749876600 | 39150 | 39200 | 39200 | 39150 | 302 |
| 586 | 20240513 | 091600 | 738050050 | 39250 | 39250 | 39250 | 39200 | 61 |
| 587 | 20240513 | 091500 | 735658300 | 39150 | 39200 | 39250 | 39150 | 330 |
| 588 | 20240513 | 091400 | 722732700 | 39300 | 39200 | 39300 | 39200 | 661 |
| 589 | 20240513 | 091300 | 696820000 | 39200 | 39150 | 39200 | 39150 | 496 |
| 590 | 20240513 | 091200 | 677376950 | 39200 | 39150 | 39200 | 39150 | 1871 |
| 591 | 20240513 | 091100 | 604104400 | 39150 | 39300 | 39300 | 39150 | 1361 |
| 592 | 20240513 | 091000 | 550707850 | 39300 | 39400 | 39400 | 39300 | 587 |
| 593 | 20240513 | 090900 | 527621300 | 39450 | 39350 | 39450 | 39300 | 152 |
| 594 | 20240513 | 090800 | 521642100 | 39350 | 39350 | 39450 | 39250 | 2258 |
| 595 | 20240513 | 090700 | 432742650 | 39250 | 39400 | 39450 | 39250 | 1572 |
| 596 | 20240513 | 090600 | 370888550 | 39450 | 39400 | 39450 | 39300 | 309 |
| 597 | 20240513 | 090500 | 358714350 | 39450 | 39350 | 39450 | 39250 | 380 |
| 598 | 20240513 | 090400 | 343756000 | 39350 | 39350 | 39350 | 39300 | 358 |
| 599 | 20240513 | 090300 | 329671450 | 39400 | 39450 | 39450 | 39400 | 1868 |
| 600 | 20240513 | 090200 | 256042300 | 39450 | 39400 | 39450 | 39400 | 306 |
| 601 | 20240513 | 090100 | 243985500 | 39400 | 39550 | 39550 | 39350 | 1076 |
| 602 | 20240513 | 090000 | 201595700 | 39550 | 39700 | 39700 | 39350 | 5099 |