34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240508 | 191800 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 5613 |
| 3 | 20240508 | 191700 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 4 | 20240508 | 191600 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 5 | 20240508 | 191500 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 6 | 20240508 | 191400 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 7 | 20240508 | 191300 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 8 | 20240508 | 191200 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 9 | 20240508 | 191100 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 10 | 20240508 | 191000 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 11 | 20240508 | 190900 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 12 | 20240508 | 190800 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 13 | 20240508 | 190700 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 14 | 20240508 | 190600 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 15 | 20240508 | 190500 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 16 | 20240508 | 190400 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 17 | 20240508 | 190300 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 18 | 20240508 | 190200 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 19 | 20240508 | 190100 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 20 | 20240508 | 190000 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 21 | 20240508 | 185900 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 22 | 20240508 | 185800 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 23 | 20240508 | 185700 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 24 | 20240508 | 185600 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 25 | 20240508 | 185500 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 26 | 20240508 | 185400 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 27 | 20240508 | 185300 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 28 | 20240508 | 185200 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 29 | 20240508 | 185100 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 30 | 20240508 | 185000 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 31 | 20240508 | 184900 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 32 | 20240508 | 184800 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 5613 |
| 33 | 20240508 | 184700 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 34 | 20240508 | 184600 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 35 | 20240508 | 184500 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 36 | 20240508 | 184400 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 37 | 20240508 | 184300 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 38 | 20240508 | 184200 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 39 | 20240508 | 184100 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 40 | 20240508 | 184000 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 41 | 20240508 | 183900 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 42 | 20240508 | 183800 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 43 | 20240508 | 183700 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 44 | 20240508 | 183600 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 45 | 20240508 | 183500 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 46 | 20240508 | 183400 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 47 | 20240508 | 183300 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 48 | 20240508 | 183200 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 49 | 20240508 | 183100 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 50 | 20240508 | 183000 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 51 | 20240508 | 182900 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 52 | 20240508 | 182800 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 53 | 20240508 | 182700 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 54 | 20240508 | 182600 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 55 | 20240508 | 182500 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 56 | 20240508 | 182400 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 57 | 20240508 | 182300 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 58 | 20240508 | 182200 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 59 | 20240508 | 182100 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 60 | 20240508 | 182000 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 61 | 20240508 | 181900 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 62 | 20240508 | 181800 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 5613 |
| 63 | 20240508 | 181700 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 64 | 20240508 | 181600 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 65 | 20240508 | 181500 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 66 | 20240508 | 181400 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 67 | 20240508 | 181300 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 68 | 20240508 | 181200 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 69 | 20240508 | 181100 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 70 | 20240508 | 181000 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 71 | 20240508 | 180900 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 72 | 20240508 | 180800 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 73 | 20240508 | 180700 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 74 | 20240508 | 180600 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 75 | 20240508 | 180500 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 76 | 20240508 | 180400 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 77 | 20240508 | 180300 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 78 | 20240508 | 180200 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 79 | 20240508 | 180100 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 80 | 20240508 | 180000 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 81 | 20240508 | 175900 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 82 | 20240508 | 175800 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 83 | 20240508 | 175700 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 84 | 20240508 | 175600 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 85 | 20240508 | 175500 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 86 | 20240508 | 175400 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 87 | 20240508 | 175300 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 88 | 20240508 | 175200 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 89 | 20240508 | 175100 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 90 | 20240508 | 175000 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 91 | 20240508 | 174900 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 92 | 20240508 | 174800 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 5613 |
| 93 | 20240508 | 174700 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 94 | 20240508 | 174600 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 95 | 20240508 | 174500 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 96 | 20240508 | 174400 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 97 | 20240508 | 174300 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 98 | 20240508 | 174200 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 99 | 20240508 | 174100 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 100 | 20240508 | 174000 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 101 | 20240508 | 173900 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 102 | 20240508 | 173800 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 103 | 20240508 | 173700 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 104 | 20240508 | 173600 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 105 | 20240508 | 173500 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 106 | 20240508 | 173400 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 107 | 20240508 | 173300 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 108 | 20240508 | 173200 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 109 | 20240508 | 173100 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 110 | 20240508 | 173000 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 111 | 20240508 | 172900 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 112 | 20240508 | 172800 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 113 | 20240508 | 172700 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 114 | 20240508 | 172600 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 115 | 20240508 | 172500 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 116 | 20240508 | 172400 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 117 | 20240508 | 172300 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 118 | 20240508 | 172200 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 119 | 20240508 | 172100 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 120 | 20240508 | 172000 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 121 | 20240508 | 171900 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 122 | 20240508 | 171800 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 5613 |
| 123 | 20240508 | 171700 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 124 | 20240508 | 171600 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 125 | 20240508 | 171500 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 126 | 20240508 | 171400 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 127 | 20240508 | 171300 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 128 | 20240508 | 171200 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 129 | 20240508 | 171100 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 130 | 20240508 | 171000 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 131 | 20240508 | 170900 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 132 | 20240508 | 170800 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 133 | 20240508 | 170700 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 134 | 20240508 | 170600 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 135 | 20240508 | 170500 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 136 | 20240508 | 170400 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 137 | 20240508 | 170300 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 138 | 20240508 | 170200 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 139 | 20240508 | 170100 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 140 | 20240508 | 170000 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 141 | 20240508 | 165900 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 142 | 20240508 | 165800 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 143 | 20240508 | 165700 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 144 | 20240508 | 165600 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 145 | 20240508 | 165500 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 146 | 20240508 | 165400 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 147 | 20240508 | 165300 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 148 | 20240508 | 165200 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 149 | 20240508 | 165100 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 150 | 20240508 | 165000 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 151 | 20240508 | 164900 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 152 | 20240508 | 164800 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 5613 |
| 153 | 20240508 | 164700 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 154 | 20240508 | 164600 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 155 | 20240508 | 164500 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 156 | 20240508 | 164400 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 157 | 20240508 | 164300 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 158 | 20240508 | 164200 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 159 | 20240508 | 164100 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 160 | 20240508 | 164000 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 161 | 20240508 | 163900 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 162 | 20240508 | 163800 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 163 | 20240508 | 163700 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 164 | 20240508 | 163600 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 165 | 20240508 | 163500 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 166 | 20240508 | 163400 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 167 | 20240508 | 163300 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 168 | 20240508 | 163200 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 169 | 20240508 | 163100 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 170 | 20240508 | 163000 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 171 | 20240508 | 162900 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 172 | 20240508 | 162800 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 173 | 20240508 | 162700 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 174 | 20240508 | 162600 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 175 | 20240508 | 162500 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 176 | 20240508 | 162400 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 177 | 20240508 | 162300 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 178 | 20240508 | 162200 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 179 | 20240508 | 162100 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 180 | 20240508 | 162000 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 181 | 20240508 | 161900 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 182 | 20240508 | 161800 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 5613 |
| 183 | 20240508 | 161700 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 184 | 20240508 | 161600 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 185 | 20240508 | 161500 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 186 | 20240508 | 161400 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 187 | 20240508 | 161300 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 188 | 20240508 | 161200 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 189 | 20240508 | 161100 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 190 | 20240508 | 161000 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 191 | 20240508 | 160900 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 192 | 20240508 | 160800 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 193 | 20240508 | 160700 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 194 | 20240508 | 160600 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 195 | 20240508 | 160500 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 196 | 20240508 | 160400 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 197 | 20240508 | 160300 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 198 | 20240508 | 160200 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 199 | 20240508 | 160100 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 200 | 20240508 | 160000 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 201 | 20240508 | 155900 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 202 | 20240508 | 155800 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 203 | 20240508 | 155700 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 204 | 20240508 | 155600 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 205 | 20240508 | 155500 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 206 | 20240508 | 155400 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 207 | 20240508 | 155300 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 208 | 20240508 | 155200 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 209 | 20240508 | 155100 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 210 | 20240508 | 155000 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 211 | 20240508 | 154900 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 212 | 20240508 | 154800 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 5613 |
| 213 | 20240508 | 154700 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 214 | 20240508 | 154600 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 215 | 20240508 | 154500 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 216 | 20240508 | 154400 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 217 | 20240508 | 154300 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 218 | 20240508 | 154200 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 219 | 20240508 | 154100 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 220 | 20240508 | 154000 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 221 | 20240508 | 153900 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 222 | 20240508 | 153800 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 223 | 20240508 | 153700 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 224 | 20240508 | 153600 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 225 | 20240508 | 153500 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 226 | 20240508 | 153400 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 227 | 20240508 | 153300 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 228 | 20240508 | 153200 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 229 | 20240508 | 153100 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 230 | 20240508 | 153000 | 21745141400 | 68300 | 68300 | 68300 | 68300 | 5613 |
| 231 | 20240508 | 152900 | 21361773500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 232 | 20240508 | 152800 | 21361773500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 233 | 20240508 | 152700 | 21361773500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 234 | 20240508 | 152600 | 21361773500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 235 | 20240508 | 152500 | 21361773500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 236 | 20240508 | 152400 | 21361773500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 237 | 20240508 | 152300 | 21361773500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 238 | 20240508 | 152200 | 21361773500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 239 | 20240508 | 152100 | 21361773500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 240 | 20240508 | 152000 | 21361773500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 241 | 20240508 | 151900 | 21361773500 | 68300 | 68600 | 68600 | 68100 | 1534 |
| 242 | 20240508 | 151800 | 21257144500 | 68400 | 68500 | 68600 | 68200 | 1058 |
| 243 | 20240508 | 151700 | 21184791000 | 68300 | 68800 | 68900 | 68100 | 5158 |
| 244 | 20240508 | 151600 | 20832791000 | 68800 | 68300 | 68900 | 68300 | 847 |
| 245 | 20240508 | 151500 | 20774725300 | 68300 | 68700 | 68800 | 68300 | 2537 |
| 246 | 20240508 | 151400 | 20600950600 | 68700 | 68700 | 68900 | 68700 | 367 |
| 247 | 20240508 | 151300 | 20575708300 | 68800 | 68900 | 68900 | 68700 | 261 |
| 248 | 20240508 | 151200 | 20557752400 | 68800 | 68800 | 69100 | 68700 | 653 |
| 249 | 20240508 | 151100 | 20512792700 | 68800 | 69000 | 69100 | 68700 | 738 |
| 250 | 20240508 | 151000 | 20461988700 | 69100 | 69100 | 69100 | 69000 | 529 |
| 251 | 20240508 | 150900 | 20425463700 | 69100 | 69300 | 69300 | 69000 | 875 |
| 252 | 20240508 | 150800 | 20364931500 | 69400 | 69500 | 69500 | 69300 | 277 |
| 253 | 20240508 | 150700 | 20345707700 | 69500 | 69400 | 69500 | 69400 | 329 |
| 254 | 20240508 | 150600 | 20322870700 | 69300 | 69400 | 69400 | 69300 | 182 |
| 255 | 20240508 | 150500 | 20310243900 | 69300 | 69300 | 69400 | 69300 | 366 |
| 256 | 20240508 | 150400 | 20284876300 | 69300 | 69200 | 69300 | 69200 | 427 |
| 257 | 20240508 | 150300 | 20255312800 | 69200 | 69300 | 69300 | 69200 | 375 |
| 258 | 20240508 | 150200 | 20229353800 | 69300 | 69300 | 69300 | 69200 | 379 |
| 259 | 20240508 | 150100 | 20203098200 | 69300 | 69300 | 69400 | 69300 | 434 |
| 260 | 20240508 | 150000 | 20173018400 | 69300 | 68800 | 69300 | 68800 | 881 |
| 261 | 20240508 | 145900 | 20112289900 | 68900 | 69000 | 69000 | 68800 | 1622 |
| 262 | 20240508 | 145800 | 20000458600 | 69100 | 69200 | 69200 | 69000 | 329 |
| 263 | 20240508 | 145700 | 19977717000 | 69200 | 69500 | 69500 | 69100 | 1207 |
| 264 | 20240508 | 145600 | 19894150800 | 69300 | 69500 | 69500 | 69300 | 1000 |
| 265 | 20240508 | 145500 | 19824669700 | 69500 | 69300 | 69500 | 69200 | 871 |
| 266 | 20240508 | 145400 | 19764284000 | 69300 | 69200 | 69400 | 69200 | 347 |
| 267 | 20240508 | 145300 | 19740242800 | 69100 | 69000 | 69200 | 69000 | 397 |
| 268 | 20240508 | 145200 | 19712809900 | 69000 | 69100 | 69100 | 69000 | 394 |
| 269 | 20240508 | 145100 | 19685615600 | 69000 | 69100 | 69100 | 68900 | 646 |
| 270 | 20240508 | 145000 | 19641034000 | 69000 | 68900 | 69100 | 68900 | 279 |
| 271 | 20240508 | 144900 | 19621782600 | 68900 | 68900 | 69000 | 68800 | 267 |
| 272 | 20240508 | 144800 | 19603391400 | 68800 | 68700 | 68900 | 68700 | 568 |
| 273 | 20240508 | 144700 | 19564311700 | 68700 | 68700 | 68700 | 68600 | 329 |
| 274 | 20240508 | 144600 | 19541714400 | 68700 | 68700 | 68700 | 68700 | 124 |
| 275 | 20240508 | 144500 | 19533195600 | 68600 | 68700 | 68700 | 68600 | 150 |
| 276 | 20240508 | 144400 | 19522899600 | 68700 | 68600 | 68700 | 68600 | 151 |
| 277 | 20240508 | 144300 | 19512537100 | 68600 | 68700 | 68700 | 68500 | 325 |
| 278 | 20240508 | 144200 | 19490266000 | 68700 | 68500 | 68700 | 68500 | 87 |
| 279 | 20240508 | 144100 | 19484300100 | 68500 | 68800 | 68800 | 68500 | 527 |
| 280 | 20240508 | 144000 | 19448113200 | 68800 | 68700 | 68900 | 68700 | 318 |
| 281 | 20240508 | 143900 | 19426239300 | 68700 | 69000 | 69000 | 68700 | 891 |
| 282 | 20240508 | 143800 | 19364853700 | 69000 | 69000 | 69100 | 68900 | 210 |
| 283 | 20240508 | 143700 | 19350370500 | 69000 | 69000 | 69100 | 69000 | 277 |
| 284 | 20240508 | 143600 | 19331252600 | 68900 | 69200 | 69200 | 68900 | 737 |
| 285 | 20240508 | 143500 | 19280374600 | 69200 | 69000 | 69200 | 69000 | 364 |
| 286 | 20240508 | 143400 | 19255220800 | 69000 | 69000 | 69100 | 68900 | 287 |
| 287 | 20240508 | 143300 | 19235433900 | 69000 | 68900 | 69100 | 68900 | 444 |
| 288 | 20240508 | 143200 | 19204804200 | 68900 | 69100 | 69100 | 68800 | 703 |
| 289 | 20240508 | 143100 | 19156329000 | 69100 | 69000 | 69100 | 68900 | 815 |
| 290 | 20240508 | 143000 | 19100067700 | 68900 | 68800 | 69000 | 68800 | 486 |
| 291 | 20240508 | 142900 | 19066583000 | 68800 | 68600 | 68800 | 68600 | 347 |
| 292 | 20240508 | 142800 | 19042727100 | 68600 | 68500 | 68700 | 68500 | 937 |
| 293 | 20240508 | 142700 | 18978464100 | 68500 | 68000 | 68500 | 67700 | 3455 |
| 294 | 20240508 | 142600 | 18743643700 | 68000 | 68100 | 68100 | 68000 | 234 |
| 295 | 20240508 | 142500 | 18727717200 | 68100 | 68100 | 68200 | 68000 | 1081 |
| 296 | 20240508 | 142400 | 18654170700 | 68100 | 68200 | 68400 | 68000 | 2309 |
| 297 | 20240508 | 142300 | 18496895800 | 68300 | 68300 | 68300 | 68200 | 289 |
| 298 | 20240508 | 142200 | 18477171800 | 68300 | 68400 | 68400 | 68100 | 1696 |
| 299 | 20240508 | 142100 | 18361462100 | 68400 | 68400 | 68500 | 68300 | 236 |
| 300 | 20240508 | 142000 | 18345324300 | 68400 | 68300 | 68400 | 68300 | 148 |
| 301 | 20240508 | 141900 | 18335210400 | 68300 | 68200 | 68300 | 68200 | 305 |
| 302 | 20240508 | 141800 | 18314401200 | 68200 | 68300 | 68400 | 68200 | 1493 |
| 303 | 20240508 | 141700 | 18212366800 | 68400 | 68400 | 68400 | 68300 | 902 |
| 304 | 20240508 | 141600 | 18150740800 | 68400 | 68400 | 68600 | 68300 | 477 |
| 305 | 20240508 | 141500 | 18118118400 | 68400 | 68700 | 68800 | 68400 | 1090 |
| 306 | 20240508 | 141400 | 18043415000 | 68800 | 68600 | 68800 | 68600 | 179 |
| 307 | 20240508 | 141300 | 18031120600 | 68600 | 68900 | 68900 | 68600 | 124 |
| 308 | 20240508 | 141200 | 18022597700 | 68900 | 68600 | 68900 | 68500 | 796 |
| 309 | 20240508 | 141100 | 17967884900 | 68500 | 68600 | 68600 | 68500 | 333 |
| 310 | 20240508 | 141000 | 17945061100 | 68600 | 68700 | 68800 | 68500 | 1057 |
| 311 | 20240508 | 140900 | 17872586700 | 68700 | 68700 | 68800 | 68600 | 511 |
| 312 | 20240508 | 140800 | 17837493800 | 68800 | 68700 | 68800 | 68700 | 86 |
| 313 | 20240508 | 140700 | 17831584400 | 68800 | 68800 | 68800 | 68700 | 174 |
| 314 | 20240508 | 140600 | 17819617500 | 68800 | 68700 | 68800 | 68700 | 396 |
| 315 | 20240508 | 140500 | 17792409500 | 68800 | 68700 | 68900 | 68700 | 99 |
| 316 | 20240508 | 140400 | 17785602000 | 68700 | 69000 | 69000 | 68700 | 310 |
| 317 | 20240508 | 140300 | 17764260600 | 69000 | 69100 | 69200 | 69000 | 181 |
| 318 | 20240508 | 140200 | 17751759800 | 69000 | 69000 | 69200 | 69000 | 91 |
| 319 | 20240508 | 140100 | 17745480000 | 69000 | 69200 | 69200 | 69000 | 124 |
| 320 | 20240508 | 140000 | 17736902800 | 69200 | 69300 | 69300 | 69000 | 518 |
| 321 | 20240508 | 135900 | 17701103300 | 69300 | 69500 | 69500 | 69200 | 147 |
| 322 | 20240508 | 135800 | 17690914700 | 69500 | 69500 | 69500 | 69300 | 184 |
| 323 | 20240508 | 135700 | 17678140300 | 69500 | 69300 | 69500 | 69200 | 307 |
| 324 | 20240508 | 135600 | 17656871500 | 69300 | 69400 | 69600 | 69300 | 541 |
| 325 | 20240508 | 135500 | 17619299000 | 69400 | 68900 | 69400 | 68800 | 1436 |
| 326 | 20240508 | 135400 | 17520221700 | 68900 | 68900 | 68900 | 68800 | 111 |
| 327 | 20240508 | 135300 | 17512579900 | 69000 | 68900 | 69000 | 68900 | 23 |
| 328 | 20240508 | 135200 | 17510993600 | 68900 | 69000 | 69000 | 68800 | 232 |
| 329 | 20240508 | 135100 | 17495015500 | 69000 | 69000 | 69000 | 68800 | 165 |
| 330 | 20240508 | 135000 | 17483649900 | 68900 | 68900 | 69100 | 68500 | 1359 |
| 331 | 20240508 | 134900 | 17390283700 | 68900 | 69000 | 69000 | 68800 | 208 |
| 332 | 20240508 | 134800 | 17375956200 | 69000 | 69200 | 69200 | 69000 | 439 |
| 333 | 20240508 | 134700 | 17345663600 | 69200 | 69100 | 69200 | 69100 | 399 |
| 334 | 20240508 | 134600 | 17318088400 | 69200 | 69300 | 69300 | 69100 | 85 |
| 335 | 20240508 | 134500 | 17312206100 | 69200 | 69400 | 69500 | 69200 | 382 |
| 336 | 20240508 | 134400 | 17285710900 | 69400 | 69100 | 69400 | 69100 | 272 |
| 337 | 20240508 | 134300 | 17266872700 | 69100 | 69100 | 69100 | 69100 | 40 |
| 338 | 20240508 | 134200 | 17264108700 | 69000 | 69000 | 69000 | 69000 | 108 |
| 339 | 20240508 | 134100 | 17256656700 | 69000 | 69700 | 69700 | 68000 | 3153 |
| 340 | 20240508 | 134000 | 17039624200 | 69700 | 69700 | 69800 | 69700 | 200 |
| 341 | 20240508 | 133900 | 17025680200 | 69700 | 69800 | 69800 | 69700 | 279 |
| 342 | 20240508 | 133800 | 17006213300 | 69800 | 69800 | 69800 | 69700 | 20 |
| 343 | 20240508 | 133700 | 17004817400 | 69800 | 69900 | 69900 | 69700 | 112 |
| 344 | 20240508 | 133600 | 16997002000 | 69700 | 69800 | 69900 | 69700 | 335 |
| 345 | 20240508 | 133500 | 16973619200 | 69800 | 69900 | 69900 | 69800 | 37 |
| 346 | 20240508 | 133400 | 16971035600 | 69900 | 69800 | 69900 | 69800 | 225 |
| 347 | 20240508 | 133300 | 16955330400 | 69800 | 69800 | 69800 | 69700 | 108 |
| 348 | 20240508 | 133200 | 16947800800 | 69800 | 69700 | 69800 | 69600 | 264 |
| 349 | 20240508 | 133100 | 16929408900 | 69800 | 69800 | 69900 | 69700 | 477 |
| 350 | 20240508 | 133000 | 16896116300 | 69800 | 69800 | 69800 | 69700 | 358 |
| 351 | 20240508 | 132900 | 16871159300 | 69600 | 70000 | 70200 | 69600 | 613 |
| 352 | 20240508 | 132800 | 16828291100 | 69900 | 69700 | 70000 | 69700 | 1582 |
| 353 | 20240508 | 132700 | 16717689900 | 69600 | 69500 | 69600 | 69400 | 224 |
| 354 | 20240508 | 132600 | 16702115900 | 69400 | 69400 | 69500 | 69300 | 268 |
| 355 | 20240508 | 132500 | 16683516500 | 69400 | 69400 | 69400 | 69300 | 62 |
| 356 | 20240508 | 132400 | 16679213800 | 69400 | 69300 | 69400 | 69300 | 238 |
| 357 | 20240508 | 132300 | 16662709500 | 69300 | 69600 | 69600 | 69300 | 511 |
| 358 | 20240508 | 132200 | 16627188300 | 69600 | 69700 | 69700 | 69500 | 411 |
| 359 | 20240508 | 132100 | 16598591300 | 69600 | 69400 | 69600 | 69400 | 1346 |
| 360 | 20240508 | 132000 | 16504982900 | 69500 | 69300 | 69500 | 69300 | 64 |
| 361 | 20240508 | 131900 | 16500538600 | 69300 | 69400 | 69400 | 69200 | 307 |
| 362 | 20240508 | 131800 | 16479266600 | 69400 | 69400 | 69400 | 69300 | 344 |
| 363 | 20240508 | 131700 | 16455407000 | 69400 | 69300 | 69400 | 69300 | 381 |
| 364 | 20240508 | 131600 | 16428968600 | 69300 | 69100 | 69400 | 69000 | 534 |
| 365 | 20240508 | 131500 | 16392004000 | 69100 | 69100 | 69100 | 69000 | 122 |
| 366 | 20240508 | 131400 | 16383582800 | 69100 | 69200 | 69200 | 69100 | 68 |
| 367 | 20240508 | 131300 | 16378882000 | 69200 | 69000 | 69200 | 69000 | 261 |
| 368 | 20240508 | 131200 | 16360848200 | 69000 | 69100 | 69100 | 68900 | 280 |
| 369 | 20240508 | 131100 | 16341527300 | 69100 | 69100 | 69200 | 69100 | 36 |
| 370 | 20240508 | 131000 | 16339039500 | 69200 | 69200 | 69200 | 69200 | 47 |
| 371 | 20240508 | 130900 | 16335787100 | 69100 | 69000 | 69100 | 69000 | 148 |
| 372 | 20240508 | 130800 | 16325563300 | 69100 | 69200 | 69400 | 69000 | 491 |
| 373 | 20240508 | 130700 | 16291600900 | 69200 | 68900 | 69200 | 68800 | 177 |
| 374 | 20240508 | 130600 | 16279387500 | 68800 | 68800 | 68800 | 68600 | 119 |
| 375 | 20240508 | 130500 | 16271201900 | 68600 | 68700 | 68700 | 68600 | 42 |
| 376 | 20240508 | 130400 | 16268317200 | 68700 | 68800 | 68900 | 68500 | 295 |
| 377 | 20240508 | 130300 | 16248039800 | 68800 | 68800 | 68800 | 68500 | 494 |
| 378 | 20240508 | 130200 | 16214156400 | 68700 | 68800 | 68800 | 68700 | 130 |
| 379 | 20240508 | 130100 | 16205221500 | 68800 | 68800 | 68900 | 68700 | 65 |
| 380 | 20240508 | 130000 | 16200749300 | 68900 | 69100 | 69100 | 68800 | 704 |
| 381 | 20240508 | 125900 | 16152217200 | 69000 | 69100 | 69100 | 69000 | 104 |
| 382 | 20240508 | 125800 | 16145032400 | 69100 | 69100 | 69400 | 69100 | 834 |
| 383 | 20240508 | 125700 | 16087293000 | 69100 | 69000 | 69100 | 68900 | 435 |
| 384 | 20240508 | 125600 | 16057297700 | 69000 | 68500 | 69000 | 68500 | 478 |
| 385 | 20240508 | 125500 | 16024420900 | 68500 | 68300 | 68700 | 68300 | 1399 |
| 386 | 20240508 | 125400 | 15928555400 | 68200 | 68300 | 68300 | 68100 | 675 |
| 387 | 20240508 | 125300 | 15882526600 | 68100 | 68300 | 68300 | 68100 | 483 |
| 388 | 20240508 | 125200 | 15849560400 | 68300 | 68300 | 68400 | 68100 | 1479 |
| 389 | 20240508 | 125100 | 15748663000 | 68200 | 68300 | 68400 | 68200 | 1084 |
| 390 | 20240508 | 125000 | 15674624200 | 68300 | 68700 | 68700 | 68000 | 5034 |
| 391 | 20240508 | 124900 | 15330962400 | 68700 | 68800 | 68900 | 68500 | 2106 |
| 392 | 20240508 | 124800 | 15186365300 | 68800 | 69100 | 69100 | 68800 | 808 |
| 393 | 20240508 | 124700 | 15130707400 | 69000 | 69000 | 69200 | 69000 | 201 |
| 394 | 20240508 | 124600 | 15116828900 | 69000 | 69000 | 69000 | 68900 | 243 |
| 395 | 20240508 | 124500 | 15100078900 | 69100 | 69100 | 69100 | 68900 | 1504 |
| 396 | 20240508 | 124400 | 14996375800 | 69000 | 69100 | 69100 | 69000 | 705 |
| 397 | 20240508 | 124300 | 14947680400 | 69000 | 69300 | 69300 | 69000 | 2013 |
| 398 | 20240508 | 124200 | 14808598400 | 69300 | 69300 | 69300 | 69200 | 46 |
| 399 | 20240508 | 124100 | 14805414100 | 69200 | 69300 | 69300 | 69200 | 367 |
| 400 | 20240508 | 124000 | 14779989300 | 69400 | 69400 | 69400 | 69300 | 155 |
| 401 | 20240508 | 123900 | 14769232400 | 69400 | 69400 | 69400 | 69400 | 446 |
| 402 | 20240508 | 123800 | 14738280000 | 69500 | 69500 | 69500 | 69400 | 314 |
| 403 | 20240508 | 123700 | 14716464400 | 69300 | 69500 | 69500 | 69300 | 431 |
| 404 | 20240508 | 123600 | 14686569500 | 69400 | 69300 | 69400 | 69300 | 142 |
| 405 | 20240508 | 123500 | 14676716600 | 69400 | 69200 | 69400 | 69200 | 79 |
| 406 | 20240508 | 123400 | 14671244300 | 69200 | 69200 | 69300 | 69200 | 577 |
| 407 | 20240508 | 123300 | 14631314000 | 69200 | 69300 | 69300 | 69100 | 187 |
| 408 | 20240508 | 123200 | 14618382500 | 69300 | 69500 | 69500 | 69100 | 1141 |
| 409 | 20240508 | 123100 | 14539353900 | 69600 | 69600 | 69600 | 69600 | 12 |
| 410 | 20240508 | 123000 | 14538518700 | 69500 | 69700 | 69700 | 69500 | 320 |
| 411 | 20240508 | 122900 | 14516265900 | 69700 | 69800 | 69800 | 69700 | 68 |
| 412 | 20240508 | 122800 | 14511524000 | 69800 | 69900 | 69900 | 69800 | 430 |
| 413 | 20240508 | 122700 | 14481495500 | 69900 | 70000 | 70000 | 69900 | 205 |
| 414 | 20240508 | 122600 | 14467163000 | 70000 | 70000 | 70000 | 69900 | 85 |
| 415 | 20240508 | 122500 | 14461219000 | 70000 | 69900 | 70000 | 69900 | 236 |
| 416 | 20240508 | 122400 | 14444720200 | 69900 | 69800 | 69900 | 69800 | 172 |
| 417 | 20240508 | 122300 | 14432709300 | 69800 | 69900 | 70000 | 69800 | 335 |
| 418 | 20240508 | 122200 | 14409295400 | 70000 | 69800 | 70200 | 69800 | 388 |
| 419 | 20240508 | 122100 | 14382135500 | 69800 | 69900 | 69900 | 69800 | 112 |
| 420 | 20240508 | 122000 | 14374317400 | 69800 | 69800 | 70000 | 69700 | 947 |
| 421 | 20240508 | 121900 | 14308158600 | 69700 | 69600 | 69700 | 69600 | 403 |
| 422 | 20240508 | 121800 | 14280093500 | 69500 | 69400 | 69500 | 69300 | 453 |
| 423 | 20240508 | 121700 | 14248642200 | 69400 | 69300 | 69500 | 69300 | 82 |
| 424 | 20240508 | 121600 | 14242956700 | 69300 | 69200 | 69300 | 69200 | 393 |
| 425 | 20240508 | 121500 | 14215731500 | 69200 | 69300 | 69300 | 69200 | 176 |
| 426 | 20240508 | 121400 | 14203537700 | 69300 | 69100 | 69300 | 69100 | 6 |
| 427 | 20240508 | 121300 | 14203122500 | 69100 | 69500 | 69500 | 69000 | 999 |
| 428 | 20240508 | 121200 | 14134070100 | 69500 | 69500 | 69500 | 69300 | 210 |
| 429 | 20240508 | 121100 | 14119485600 | 69600 | 69600 | 69600 | 69500 | 35 |
| 430 | 20240508 | 121000 | 14117050600 | 69600 | 69700 | 69800 | 69600 | 454 |
| 431 | 20240508 | 120900 | 14085417800 | 69700 | 69700 | 69700 | 69600 | 266 |
| 432 | 20240508 | 120800 | 14066883200 | 69600 | 70000 | 70000 | 69600 | 671 |
| 433 | 20240508 | 120700 | 14020058700 | 69900 | 69600 | 70000 | 69600 | 730 |
| 434 | 20240508 | 120600 | 13969156100 | 69600 | 69400 | 69600 | 69300 | 706 |
| 435 | 20240508 | 120500 | 13920120400 | 69300 | 69100 | 69300 | 69100 | 595 |
| 436 | 20240508 | 120400 | 13878928800 | 69100 | 69400 | 69400 | 69000 | 3076 |
| 437 | 20240508 | 120300 | 13666264300 | 69400 | 69300 | 69400 | 69300 | 131 |
| 438 | 20240508 | 120200 | 13657173500 | 69300 | 69500 | 69500 | 69300 | 223 |
| 439 | 20240508 | 120100 | 13641703700 | 69500 | 69600 | 69600 | 69400 | 437 |
| 440 | 20240508 | 120000 | 13611328100 | 69500 | 69400 | 69500 | 69400 | 131 |
| 441 | 20240508 | 115900 | 13602225400 | 69400 | 69400 | 69500 | 69400 | 69 |
| 442 | 20240508 | 115800 | 13597431000 | 69400 | 69500 | 69500 | 69400 | 173 |
| 443 | 20240508 | 115700 | 13585408000 | 69400 | 69200 | 69400 | 69200 | 528 |
| 444 | 20240508 | 115600 | 13548831200 | 69300 | 69200 | 69300 | 69200 | 232 |
| 445 | 20240508 | 115500 | 13532758600 | 69200 | 69100 | 69300 | 69100 | 458 |
| 446 | 20240508 | 115400 | 13501087600 | 69100 | 69100 | 69300 | 69100 | 597 |
| 447 | 20240508 | 115300 | 13459810100 | 69100 | 69300 | 69300 | 69100 | 1003 |
| 448 | 20240508 | 115200 | 13390479100 | 69300 | 69300 | 69300 | 69100 | 706 |
| 449 | 20240508 | 115100 | 13341614400 | 69400 | 69300 | 69400 | 69100 | 1437 |
| 450 | 20240508 | 115000 | 13242172900 | 69100 | 69200 | 69400 | 69100 | 877 |
| 451 | 20240508 | 114900 | 13181506100 | 69200 | 69500 | 69500 | 69100 | 2283 |
| 452 | 20240508 | 114800 | 13023328300 | 69600 | 69500 | 69700 | 69500 | 1261 |
| 453 | 20240508 | 114700 | 12935658400 | 69600 | 69600 | 69600 | 69300 | 709 |
| 454 | 20240508 | 114600 | 12886449200 | 69700 | 69600 | 69700 | 69400 | 565 |
| 455 | 20240508 | 114500 | 12847174900 | 69500 | 69800 | 69800 | 69500 | 1670 |
| 456 | 20240508 | 114400 | 12730843500 | 69800 | 70000 | 70000 | 69800 | 318 |
| 457 | 20240508 | 114300 | 12708614900 | 70100 | 69900 | 70100 | 69800 | 193 |
| 458 | 20240508 | 114200 | 12695120100 | 69800 | 70200 | 70200 | 69800 | 443 |
| 459 | 20240508 | 114100 | 12664140300 | 70100 | 70100 | 70300 | 70100 | 177 |
| 460 | 20240508 | 114000 | 12651726700 | 70100 | 70000 | 70100 | 70000 | 90 |
| 461 | 20240508 | 113900 | 12645421500 | 70000 | 70100 | 70100 | 70000 | 63 |
| 462 | 20240508 | 113800 | 12641010800 | 70100 | 70100 | 70100 | 69900 | 635 |
| 463 | 20240508 | 113700 | 12596598000 | 70100 | 70200 | 70200 | 69900 | 672 |
| 464 | 20240508 | 113600 | 12549555100 | 70300 | 70000 | 70300 | 69900 | 540 |
| 465 | 20240508 | 113500 | 12511746400 | 69800 | 70200 | 70200 | 69800 | 1035 |
| 466 | 20240508 | 113400 | 12439436400 | 70200 | 70200 | 70200 | 70200 | 183 |
| 467 | 20240508 | 113300 | 12426589800 | 70200 | 70200 | 70200 | 70000 | 697 |
| 468 | 20240508 | 113200 | 12377729500 | 70100 | 70200 | 70200 | 70100 | 34 |
| 469 | 20240508 | 113100 | 12375345000 | 70200 | 70200 | 70300 | 70100 | 283 |
| 470 | 20240508 | 113000 | 12355481400 | 70100 | 69800 | 70100 | 69800 | 580 |
| 471 | 20240508 | 112900 | 12314879500 | 69700 | 69900 | 69900 | 69700 | 906 |
| 472 | 20240508 | 112800 | 12251679300 | 69800 | 70100 | 70100 | 69800 | 2546 |
| 473 | 20240508 | 112700 | 12073471200 | 70200 | 70200 | 70200 | 70100 | 367 |
| 474 | 20240508 | 112600 | 12047717900 | 70200 | 70100 | 70200 | 70100 | 1269 |
| 475 | 20240508 | 112500 | 11958707100 | 70200 | 70200 | 70200 | 70100 | 243 |
| 476 | 20240508 | 112400 | 11941648600 | 70200 | 70300 | 70300 | 70200 | 429 |
| 477 | 20240508 | 112300 | 11911532200 | 70300 | 70300 | 70400 | 70200 | 377 |
| 478 | 20240508 | 112200 | 11885030300 | 70400 | 70600 | 70600 | 70400 | 1173 |
| 479 | 20240508 | 112100 | 11802362800 | 70600 | 70500 | 70600 | 70500 | 176 |
| 480 | 20240508 | 112000 | 11789944100 | 70500 | 70600 | 70600 | 70500 | 218 |
| 481 | 20240508 | 111900 | 11774572100 | 70600 | 70500 | 70600 | 70400 | 74 |
| 482 | 20240508 | 111800 | 11769353200 | 70400 | 70600 | 70600 | 70400 | 378 |
| 483 | 20240508 | 111700 | 11742706200 | 70600 | 70800 | 70800 | 70600 | 190 |
| 484 | 20240508 | 111600 | 11729284700 | 70700 | 70600 | 70800 | 70600 | 172 |
| 485 | 20240508 | 111500 | 11717132500 | 70600 | 70600 | 70600 | 70600 | 34 |
| 486 | 20240508 | 111400 | 11714732100 | 70600 | 70600 | 70600 | 70600 | 26 |
| 487 | 20240508 | 111300 | 11712896500 | 70600 | 70600 | 70600 | 70600 | 33 |
| 488 | 20240508 | 111200 | 11710566700 | 70600 | 70600 | 70600 | 70600 | 17 |
| 489 | 20240508 | 111100 | 11709366500 | 70600 | 70700 | 70700 | 70600 | 119 |
| 490 | 20240508 | 111000 | 11700964100 | 70700 | 70800 | 70800 | 70700 | 42 |
| 491 | 20240508 | 110900 | 11697993900 | 70700 | 70800 | 70800 | 70700 | 50 |
| 492 | 20240508 | 110800 | 11694458000 | 70700 | 70600 | 70700 | 70600 | 98 |
| 493 | 20240508 | 110700 | 11687531500 | 70600 | 70500 | 70600 | 70400 | 156 |
| 494 | 20240508 | 110600 | 11676533500 | 70500 | 70600 | 70600 | 70400 | 221 |
| 495 | 20240508 | 110500 | 11660957900 | 70600 | 70500 | 70600 | 70500 | 168 |
| 496 | 20240508 | 110400 | 11649103900 | 70600 | 70500 | 70600 | 70500 | 97 |
| 497 | 20240508 | 110300 | 11642263400 | 70600 | 70500 | 70600 | 70500 | 154 |
| 498 | 20240508 | 110200 | 11631401000 | 70500 | 70600 | 70600 | 70500 | 59 |
| 499 | 20240508 | 110100 | 11627240700 | 70600 | 70500 | 70800 | 70500 | 391 |
| 500 | 20240508 | 110000 | 11599635500 | 70600 | 70800 | 70800 | 70600 | 311 |
| 501 | 20240508 | 105900 | 11577663600 | 70800 | 70800 | 70800 | 70700 | 65 |
| 502 | 20240508 | 105800 | 11573062300 | 70800 | 70900 | 70900 | 70800 | 153 |
| 503 | 20240508 | 105700 | 11562228300 | 70900 | 71000 | 71000 | 70900 | 114 |
| 504 | 20240508 | 105600 | 11554143700 | 71000 | 71000 | 71000 | 71000 | 112 |
| 505 | 20240508 | 105500 | 11546191700 | 70900 | 71000 | 71000 | 70900 | 418 |
| 506 | 20240508 | 105400 | 11516520900 | 70900 | 70800 | 71000 | 70800 | 712 |
| 507 | 20240508 | 105300 | 11466026000 | 70700 | 70800 | 70800 | 70700 | 219 |
| 508 | 20240508 | 105200 | 11450520900 | 70800 | 70900 | 70900 | 70800 | 209 |
| 509 | 20240508 | 105100 | 11435718100 | 70800 | 70900 | 71000 | 70800 | 331 |
| 510 | 20240508 | 105000 | 11412245700 | 70900 | 70800 | 71000 | 70800 | 611 |
| 511 | 20240508 | 104900 | 11368946000 | 70800 | 70500 | 70800 | 70500 | 305 |
| 512 | 20240508 | 104800 | 11347398900 | 70500 | 70500 | 70500 | 70400 | 196 |
| 513 | 20240508 | 104700 | 11333582900 | 70600 | 70600 | 70600 | 70600 | 19 |
| 514 | 20240508 | 104600 | 11332241500 | 70600 | 70400 | 70600 | 70300 | 215 |
| 515 | 20240508 | 104500 | 11317084400 | 70400 | 70500 | 70500 | 70400 | 488 |
| 516 | 20240508 | 104400 | 11282708300 | 70400 | 70300 | 70500 | 70300 | 91 |
| 517 | 20240508 | 104300 | 11276305300 | 70300 | 70500 | 70500 | 70300 | 210 |
| 518 | 20240508 | 104200 | 11261523800 | 70400 | 70500 | 70500 | 70300 | 154 |
| 519 | 20240508 | 104100 | 11250685500 | 70500 | 70400 | 70500 | 70400 | 167 |
| 520 | 20240508 | 104000 | 11238913700 | 70300 | 70700 | 70700 | 70300 | 206 |
| 521 | 20240508 | 103900 | 11224393500 | 70600 | 70300 | 70600 | 70300 | 358 |
| 522 | 20240508 | 103800 | 11199169600 | 70300 | 70200 | 70300 | 70200 | 204 |
| 523 | 20240508 | 103700 | 11184831800 | 70200 | 70000 | 70200 | 70000 | 466 |
| 524 | 20240508 | 103600 | 11152159900 | 70200 | 70200 | 70200 | 70000 | 55 |
| 525 | 20240508 | 103500 | 11148299300 | 70200 | 70400 | 70400 | 70000 | 535 |
| 526 | 20240508 | 103400 | 11110734000 | 70400 | 70300 | 70400 | 70300 | 139 |
| 527 | 20240508 | 103300 | 11100949600 | 70400 | 70200 | 70400 | 70200 | 148 |
| 528 | 20240508 | 103200 | 11090550900 | 70200 | 70500 | 70500 | 70100 | 537 |
| 529 | 20240508 | 103100 | 11052830200 | 70500 | 70100 | 70500 | 70000 | 368 |
| 530 | 20240508 | 103000 | 11026978400 | 70100 | 70200 | 70200 | 70000 | 566 |
| 531 | 20240508 | 102900 | 10987298700 | 70300 | 70300 | 70300 | 70100 | 144 |
| 532 | 20240508 | 102800 | 10977182400 | 70300 | 70300 | 70300 | 70200 | 107 |
| 533 | 20240508 | 102700 | 10969666400 | 70300 | 70200 | 70300 | 70200 | 88 |
| 534 | 20240508 | 102600 | 10963484500 | 70100 | 70300 | 70300 | 69900 | 2331 |
| 535 | 20240508 | 102500 | 10800258800 | 70100 | 70400 | 70400 | 70100 | 1710 |
| 536 | 20240508 | 102400 | 10680219000 | 70300 | 70500 | 70600 | 70300 | 1217 |
| 537 | 20240508 | 102300 | 10594496600 | 70500 | 70700 | 70700 | 70400 | 689 |
| 538 | 20240508 | 102200 | 10545942800 | 70700 | 70800 | 70900 | 70600 | 624 |
| 539 | 20240508 | 102100 | 10501818000 | 70700 | 70800 | 70800 | 70700 | 331 |
| 540 | 20240508 | 102000 | 10478389000 | 70800 | 71100 | 71100 | 70700 | 502 |
| 541 | 20240508 | 101900 | 10442839800 | 71100 | 71400 | 71400 | 71100 | 243 |
| 542 | 20240508 | 101800 | 10425544700 | 71400 | 71000 | 71500 | 71000 | 739 |
| 543 | 20240508 | 101700 | 10372816000 | 71000 | 70800 | 71000 | 70800 | 793 |
| 544 | 20240508 | 101600 | 10316607300 | 70800 | 70700 | 70900 | 70600 | 785 |
| 545 | 20240508 | 101500 | 10261062700 | 70800 | 70800 | 70800 | 70700 | 153 |
| 546 | 20240508 | 101400 | 10250232800 | 70800 | 71200 | 71200 | 70800 | 1015 |
| 547 | 20240508 | 101300 | 10178164900 | 71100 | 71200 | 71200 | 71100 | 42 |
| 548 | 20240508 | 101200 | 10175176500 | 71200 | 71100 | 71200 | 71100 | 98 |
| 549 | 20240508 | 101100 | 10168202300 | 71200 | 71400 | 71500 | 71200 | 1300 |
| 550 | 20240508 | 101000 | 10075505900 | 71400 | 71200 | 71400 | 71100 | 778 |
| 551 | 20240508 | 100900 | 10020068800 | 71200 | 71200 | 71300 | 71100 | 420 |
| 552 | 20240508 | 100800 | 9990169800 | 71100 | 71600 | 71800 | 71100 | 2980 |
| 553 | 20240508 | 100700 | 9776934800 | 71600 | 71600 | 71700 | 71500 | 1101 |
| 554 | 20240508 | 100600 | 9698065200 | 71600 | 71100 | 71700 | 71100 | 533 |
| 555 | 20240508 | 100500 | 9660010000 | 71100 | 71400 | 71400 | 71100 | 907 |
| 556 | 20240508 | 100400 | 9595311100 | 71400 | 71400 | 71700 | 71300 | 2836 |
| 557 | 20240508 | 100300 | 9392540300 | 71300 | 70900 | 71300 | 70800 | 686 |
| 558 | 20240508 | 100200 | 9343821300 | 70900 | 70800 | 70900 | 70700 | 470 |
| 559 | 20240508 | 100100 | 9310554300 | 70700 | 70900 | 70900 | 70600 | 1785 |
| 560 | 20240508 | 100000 | 9184354500 | 71000 | 70600 | 71100 | 70500 | 2823 |
| 561 | 20240508 | 095900 | 8984199100 | 70500 | 70300 | 70500 | 70300 | 794 |
| 562 | 20240508 | 095800 | 8928274700 | 70300 | 70200 | 70400 | 70200 | 359 |
| 563 | 20240508 | 095700 | 8903032300 | 70200 | 70300 | 70300 | 70200 | 340 |
| 564 | 20240508 | 095600 | 8879133400 | 70300 | 70000 | 70400 | 70000 | 961 |
| 565 | 20240508 | 095500 | 8811650800 | 70000 | 69800 | 70000 | 69800 | 124 |
| 566 | 20240508 | 095400 | 8802983800 | 69900 | 69600 | 69900 | 69600 | 732 |
| 567 | 20240508 | 095300 | 8751993500 | 69700 | 69600 | 69800 | 69500 | 565 |
| 568 | 20240508 | 095200 | 8712635600 | 69700 | 69600 | 69700 | 69500 | 693 |
| 569 | 20240508 | 095100 | 8664387200 | 69600 | 69800 | 69800 | 69500 | 603 |
| 570 | 20240508 | 095000 | 8622376800 | 69800 | 70100 | 70100 | 69800 | 348 |
| 571 | 20240508 | 094900 | 8598023200 | 70100 | 69900 | 70300 | 69800 | 1319 |
| 572 | 20240508 | 094800 | 8505585500 | 69800 | 69400 | 69800 | 69200 | 1276 |
| 573 | 20240508 | 094700 | 8416992100 | 69300 | 69200 | 69300 | 69100 | 1407 |
| 574 | 20240508 | 094600 | 8319638100 | 69100 | 68900 | 69200 | 68900 | 1429 |
| 575 | 20240508 | 094500 | 8220883100 | 68900 | 69000 | 69200 | 68900 | 3340 |
| 576 | 20240508 | 094400 | 7990425000 | 69100 | 69400 | 69400 | 69000 | 4180 |
| 577 | 20240508 | 094300 | 7701260600 | 69400 | 69500 | 69700 | 69300 | 1605 |
| 578 | 20240508 | 094200 | 7589791000 | 69600 | 69700 | 69700 | 69500 | 900 |
| 579 | 20240508 | 094100 | 7527191300 | 69600 | 69900 | 69900 | 69600 | 1353 |
| 580 | 20240508 | 094000 | 7432793200 | 69900 | 70100 | 70100 | 69900 | 129 |
| 581 | 20240508 | 093900 | 7423768600 | 70000 | 70100 | 70100 | 70000 | 243 |
| 582 | 20240508 | 093800 | 7406734600 | 70200 | 70500 | 70500 | 70200 | 274 |
| 583 | 20240508 | 093700 | 7387449800 | 70500 | 70500 | 70600 | 70500 | 80 |
| 584 | 20240508 | 093600 | 7381808700 | 70600 | 70600 | 70600 | 70500 | 573 |
| 585 | 20240508 | 093500 | 7341371300 | 70500 | 70000 | 70600 | 70000 | 717 |
| 586 | 20240508 | 093400 | 7291057400 | 70000 | 69900 | 70000 | 69800 | 777 |
| 587 | 20240508 | 093300 | 7236754900 | 69900 | 70000 | 70100 | 69900 | 424 |
| 588 | 20240508 | 093200 | 7207063200 | 70100 | 70200 | 70400 | 70100 | 554 |
| 589 | 20240508 | 093100 | 7168114100 | 70200 | 69800 | 70200 | 69700 | 2017 |
| 590 | 20240508 | 093000 | 7027174100 | 69800 | 70000 | 70000 | 69400 | 4427 |
| 591 | 20240508 | 092900 | 6718832800 | 70000 | 70200 | 70200 | 70000 | 902 |
| 592 | 20240508 | 092800 | 6655669000 | 70200 | 70200 | 70200 | 70100 | 647 |
| 593 | 20240508 | 092700 | 6610303300 | 70200 | 70300 | 70300 | 70100 | 491 |
| 594 | 20240508 | 092600 | 6575868700 | 70300 | 70300 | 70300 | 70200 | 1045 |
| 595 | 20240508 | 092500 | 6502447500 | 70400 | 70700 | 70700 | 70300 | 626 |
| 596 | 20240508 | 092400 | 6458377400 | 70700 | 70800 | 71000 | 70700 | 321 |
| 597 | 20240508 | 092300 | 6435628200 | 70500 | 70600 | 70700 | 70300 | 1380 |
| 598 | 20240508 | 092200 | 6338368300 | 70600 | 70500 | 70600 | 70500 | 359 |
| 599 | 20240508 | 092100 | 6313049400 | 70600 | 70600 | 70600 | 70400 | 685 |
| 600 | 20240508 | 092000 | 6264749500 | 70500 | 70500 | 70600 | 70300 | 1375 |
| 601 | 20240508 | 091900 | 6167862600 | 70500 | 71400 | 71400 | 70300 | 1189 |
| 602 | 20240508 | 091800 | 6083540200 | 71500 | 70000 | 71500 | 70000 | 2816 |
| 603 | 20240508 | 091700 | 5884005600 | 70100 | 70400 | 70400 | 69600 | 6235 |
| 604 | 20240508 | 091600 | 5447584100 | 70400 | 70400 | 70500 | 70300 | 791 |
| 605 | 20240508 | 091500 | 5391919900 | 70400 | 70200 | 70600 | 70000 | 4373 |
| 606 | 20240508 | 091400 | 5084920500 | 70200 | 71200 | 71200 | 70000 | 7444 |
| 607 | 20240508 | 091300 | 4560045100 | 71200 | 71000 | 71300 | 70800 | 3388 |
| 608 | 20240508 | 091200 | 4319374200 | 71000 | 71200 | 71300 | 71000 | 2973 |
| 609 | 20240508 | 091100 | 4107858400 | 71200 | 72000 | 72000 | 71200 | 3810 |
| 610 | 20240508 | 091000 | 3835074500 | 72100 | 73100 | 73200 | 72100 | 2107 |
| 611 | 20240508 | 090900 | 3681954000 | 73100 | 73400 | 73600 | 73100 | 4805 |
| 612 | 20240508 | 090800 | 3329561300 | 73400 | 73400 | 73900 | 73200 | 11901 |
| 613 | 20240508 | 090700 | 2453711100 | 73400 | 72600 | 73600 | 72500 | 8009 |
| 614 | 20240508 | 090600 | 1868279100 | 72600 | 72000 | 73000 | 72000 | 3486 |
| 615 | 20240508 | 090500 | 1615549000 | 72100 | 71900 | 72300 | 71700 | 4327 |
| 616 | 20240508 | 090400 | 1303794700 | 72000 | 71700 | 72000 | 71500 | 3108 |
| 617 | 20240508 | 090300 | 1080641100 | 71600 | 71300 | 71700 | 71200 | 2732 |
| 618 | 20240508 | 090200 | 885465900 | 71400 | 70900 | 71700 | 70900 | 3631 |
| 619 | 20240508 | 090100 | 626534200 | 70800 | 71000 | 71500 | 70700 | 5194 |
| 620 | 20240508 | 090000 | 258010600 | 71000 | 71300 | 71600 | 71000 | 3540 |