34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240510 | 191800 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 2761 |
| 3 | 20240510 | 191700 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 4 | 20240510 | 191600 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 5 | 20240510 | 191500 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 6 | 20240510 | 191400 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 7 | 20240510 | 191300 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 8 | 20240510 | 191200 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 9 | 20240510 | 191100 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 10 | 20240510 | 191000 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 11 | 20240510 | 190900 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 12 | 20240510 | 190800 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 13 | 20240510 | 190700 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 14 | 20240510 | 190600 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 15 | 20240510 | 190500 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 16 | 20240510 | 190400 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 17 | 20240510 | 190300 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 18 | 20240510 | 190200 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 19 | 20240510 | 190100 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 20 | 20240510 | 190000 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 21 | 20240510 | 185900 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 22 | 20240510 | 185800 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 23 | 20240510 | 185700 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 24 | 20240510 | 185600 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 25 | 20240510 | 185500 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 26 | 20240510 | 185400 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 27 | 20240510 | 185300 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 28 | 20240510 | 185200 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 29 | 20240510 | 185100 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 30 | 20240510 | 185000 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 31 | 20240510 | 184900 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 32 | 20240510 | 184800 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 2761 |
| 33 | 20240510 | 184700 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 34 | 20240510 | 184600 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 35 | 20240510 | 184500 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 36 | 20240510 | 184400 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 37 | 20240510 | 184300 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 38 | 20240510 | 184200 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 39 | 20240510 | 184100 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 40 | 20240510 | 184000 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 41 | 20240510 | 183900 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 42 | 20240510 | 183800 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 43 | 20240510 | 183700 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 44 | 20240510 | 183600 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 45 | 20240510 | 183500 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 46 | 20240510 | 183400 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 47 | 20240510 | 183300 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 48 | 20240510 | 183200 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 49 | 20240510 | 183100 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 50 | 20240510 | 183000 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 51 | 20240510 | 182900 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 52 | 20240510 | 182800 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 53 | 20240510 | 182700 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 54 | 20240510 | 182600 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 55 | 20240510 | 182500 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 56 | 20240510 | 182400 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 57 | 20240510 | 182300 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 58 | 20240510 | 182200 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 59 | 20240510 | 182100 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 60 | 20240510 | 182000 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 61 | 20240510 | 181900 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 62 | 20240510 | 181800 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 2761 |
| 63 | 20240510 | 181700 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 64 | 20240510 | 181600 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 65 | 20240510 | 181500 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 66 | 20240510 | 181400 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 67 | 20240510 | 181300 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 68 | 20240510 | 181200 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 69 | 20240510 | 181100 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 70 | 20240510 | 181000 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 71 | 20240510 | 180900 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 72 | 20240510 | 180800 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 73 | 20240510 | 180700 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 74 | 20240510 | 180600 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 75 | 20240510 | 180500 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 76 | 20240510 | 180400 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 77 | 20240510 | 180300 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 78 | 20240510 | 180200 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 79 | 20240510 | 180100 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 80 | 20240510 | 180000 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 81 | 20240510 | 175900 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 82 | 20240510 | 175800 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 83 | 20240510 | 175700 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 84 | 20240510 | 175600 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 85 | 20240510 | 175500 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 86 | 20240510 | 175400 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 87 | 20240510 | 175300 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 88 | 20240510 | 175200 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 89 | 20240510 | 175100 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 90 | 20240510 | 175000 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 91 | 20240510 | 174900 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 92 | 20240510 | 174800 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 2761 |
| 93 | 20240510 | 174700 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 94 | 20240510 | 174600 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 95 | 20240510 | 174500 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 96 | 20240510 | 174400 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 97 | 20240510 | 174300 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 98 | 20240510 | 174200 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 99 | 20240510 | 174100 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 100 | 20240510 | 174000 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 101 | 20240510 | 173900 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 102 | 20240510 | 173800 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 103 | 20240510 | 173700 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 104 | 20240510 | 173600 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 105 | 20240510 | 173500 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 106 | 20240510 | 173400 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 107 | 20240510 | 173300 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 108 | 20240510 | 173200 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 109 | 20240510 | 173100 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 110 | 20240510 | 173000 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 111 | 20240510 | 172900 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 112 | 20240510 | 172800 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 113 | 20240510 | 172700 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 114 | 20240510 | 172600 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 115 | 20240510 | 172500 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 116 | 20240510 | 172400 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 117 | 20240510 | 172300 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 118 | 20240510 | 172200 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 119 | 20240510 | 172100 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 120 | 20240510 | 172000 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 121 | 20240510 | 171900 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 122 | 20240510 | 171800 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 2761 |
| 123 | 20240510 | 171700 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 124 | 20240510 | 171600 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 125 | 20240510 | 171500 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 126 | 20240510 | 171400 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 127 | 20240510 | 171300 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 128 | 20240510 | 171200 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 129 | 20240510 | 171100 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 130 | 20240510 | 171000 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 131 | 20240510 | 170900 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 132 | 20240510 | 170800 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 133 | 20240510 | 170700 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 134 | 20240510 | 170600 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 135 | 20240510 | 170500 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 136 | 20240510 | 170400 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 137 | 20240510 | 170300 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 138 | 20240510 | 170200 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 139 | 20240510 | 170100 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 140 | 20240510 | 170000 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 141 | 20240510 | 165900 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 142 | 20240510 | 165800 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 143 | 20240510 | 165700 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 144 | 20240510 | 165600 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 145 | 20240510 | 165500 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 146 | 20240510 | 165400 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 147 | 20240510 | 165300 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 148 | 20240510 | 165200 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 149 | 20240510 | 165100 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 150 | 20240510 | 165000 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 151 | 20240510 | 164900 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 152 | 20240510 | 164800 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 2761 |
| 153 | 20240510 | 164700 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 154 | 20240510 | 164600 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 155 | 20240510 | 164500 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 156 | 20240510 | 164400 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 157 | 20240510 | 164300 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 158 | 20240510 | 164200 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 159 | 20240510 | 164100 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 160 | 20240510 | 164000 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 161 | 20240510 | 163900 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 162 | 20240510 | 163800 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 163 | 20240510 | 163700 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 164 | 20240510 | 163600 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 165 | 20240510 | 163500 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 166 | 20240510 | 163400 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 167 | 20240510 | 163300 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 168 | 20240510 | 163200 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 169 | 20240510 | 163100 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 170 | 20240510 | 163000 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 171 | 20240510 | 162900 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 172 | 20240510 | 162800 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 173 | 20240510 | 162700 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 174 | 20240510 | 162600 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 175 | 20240510 | 162500 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 176 | 20240510 | 162400 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 177 | 20240510 | 162300 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 178 | 20240510 | 162200 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 179 | 20240510 | 162100 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 180 | 20240510 | 162000 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 181 | 20240510 | 161900 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 182 | 20240510 | 161800 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 2761 |
| 183 | 20240510 | 161700 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 184 | 20240510 | 161600 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 185 | 20240510 | 161500 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 186 | 20240510 | 161400 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 187 | 20240510 | 161300 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 188 | 20240510 | 161200 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 189 | 20240510 | 161100 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 190 | 20240510 | 161000 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 191 | 20240510 | 160900 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 192 | 20240510 | 160800 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 193 | 20240510 | 160700 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 194 | 20240510 | 160600 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 195 | 20240510 | 160500 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 196 | 20240510 | 160400 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 197 | 20240510 | 160300 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 198 | 20240510 | 160200 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 199 | 20240510 | 160100 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 200 | 20240510 | 160000 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 201 | 20240510 | 155900 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 202 | 20240510 | 155800 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 203 | 20240510 | 155700 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 204 | 20240510 | 155600 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 205 | 20240510 | 155500 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 206 | 20240510 | 155400 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 207 | 20240510 | 155300 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 208 | 20240510 | 155200 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 209 | 20240510 | 155100 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 210 | 20240510 | 155000 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 211 | 20240510 | 154900 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 212 | 20240510 | 154800 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 2761 |
| 213 | 20240510 | 154700 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 214 | 20240510 | 154600 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 215 | 20240510 | 154500 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 216 | 20240510 | 154400 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 217 | 20240510 | 154300 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 218 | 20240510 | 154200 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 219 | 20240510 | 154100 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 220 | 20240510 | 154000 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 221 | 20240510 | 153900 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 222 | 20240510 | 153800 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 223 | 20240510 | 153700 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 224 | 20240510 | 153600 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 225 | 20240510 | 153500 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 226 | 20240510 | 153400 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 227 | 20240510 | 153300 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 228 | 20240510 | 153200 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 229 | 20240510 | 153100 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 230 | 20240510 | 153000 | 25827234700 | 69900 | 69900 | 69900 | 69900 | 2761 |
| 231 | 20240510 | 152900 | 25634240800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 232 | 20240510 | 152800 | 25634240800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 233 | 20240510 | 152700 | 25634240800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 234 | 20240510 | 152600 | 25634240800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 235 | 20240510 | 152500 | 25634240800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 236 | 20240510 | 152400 | 25634240800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 237 | 20240510 | 152300 | 25634240800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 238 | 20240510 | 152200 | 25634240800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 239 | 20240510 | 152100 | 25634240800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 240 | 20240510 | 152000 | 25634240800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 241 | 20240510 | 151900 | 25634240800 | 70100 | 70000 | 70200 | 69900 | 1079 |
| 242 | 20240510 | 151800 | 25558776700 | 70000 | 70400 | 70400 | 69900 | 724 |
| 243 | 20240510 | 151700 | 25508069400 | 70300 | 70100 | 70300 | 69900 | 378 |
| 244 | 20240510 | 151600 | 25481523100 | 70100 | 70200 | 70200 | 69800 | 2749 |
| 245 | 20240510 | 151500 | 25289326400 | 70300 | 70300 | 70400 | 70200 | 1131 |
| 246 | 20240510 | 151400 | 25209912700 | 70300 | 70400 | 70400 | 70300 | 557 |
| 247 | 20240510 | 151300 | 25170712500 | 70500 | 70600 | 70600 | 70400 | 356 |
| 248 | 20240510 | 151200 | 25145600500 | 70700 | 70700 | 70900 | 70600 | 447 |
| 249 | 20240510 | 151100 | 25113972600 | 70700 | 70800 | 70900 | 70700 | 1136 |
| 250 | 20240510 | 151000 | 25033545300 | 70900 | 71000 | 71100 | 70800 | 1192 |
| 251 | 20240510 | 150900 | 24949055900 | 71100 | 71100 | 71100 | 71000 | 450 |
| 252 | 20240510 | 150800 | 24917070100 | 71100 | 71000 | 71100 | 70900 | 613 |
| 253 | 20240510 | 150700 | 24873512300 | 70900 | 70900 | 71000 | 70900 | 1275 |
| 254 | 20240510 | 150600 | 24782997000 | 70900 | 70900 | 71000 | 70900 | 474 |
| 255 | 20240510 | 150500 | 24749351600 | 71000 | 70900 | 71000 | 70900 | 780 |
| 256 | 20240510 | 150400 | 24694013800 | 70900 | 70900 | 71000 | 70900 | 546 |
| 257 | 20240510 | 150300 | 24655273500 | 70900 | 71000 | 71000 | 70900 | 403 |
| 258 | 20240510 | 150200 | 24626667100 | 71000 | 71000 | 71000 | 70900 | 408 |
| 259 | 20240510 | 150100 | 24597704400 | 71000 | 70900 | 71000 | 70800 | 535 |
| 260 | 20240510 | 150000 | 24559755500 | 70900 | 70800 | 71000 | 70800 | 423 |
| 261 | 20240510 | 145900 | 24529761500 | 70900 | 70900 | 71000 | 70700 | 1967 |
| 262 | 20240510 | 145800 | 24390506100 | 70900 | 70900 | 71000 | 70900 | 479 |
| 263 | 20240510 | 145700 | 24356541900 | 70900 | 70900 | 70900 | 70800 | 557 |
| 264 | 20240510 | 145600 | 24317058800 | 70900 | 71000 | 71000 | 70800 | 1444 |
| 265 | 20240510 | 145500 | 24214677500 | 70900 | 71100 | 71100 | 70900 | 904 |
| 266 | 20240510 | 145400 | 24150448200 | 71100 | 70900 | 71100 | 70800 | 1595 |
| 267 | 20240510 | 145300 | 24037294600 | 70800 | 71000 | 71100 | 70800 | 1182 |
| 268 | 20240510 | 145200 | 23953442600 | 70900 | 70900 | 71000 | 70700 | 916 |
| 269 | 20240510 | 145100 | 23888524700 | 70800 | 70700 | 70900 | 70700 | 931 |
| 270 | 20240510 | 145000 | 23822589400 | 70700 | 70700 | 70700 | 70500 | 467 |
| 271 | 20240510 | 144900 | 23789598200 | 70700 | 70600 | 70700 | 70500 | 488 |
| 272 | 20240510 | 144800 | 23755153800 | 70400 | 70600 | 70600 | 70400 | 654 |
| 273 | 20240510 | 144700 | 23708994600 | 70600 | 70400 | 70600 | 70300 | 1040 |
| 274 | 20240510 | 144600 | 23635730700 | 70400 | 70200 | 70500 | 70200 | 574 |
| 275 | 20240510 | 144500 | 23595316000 | 70200 | 70400 | 70500 | 70000 | 3284 |
| 276 | 20240510 | 144400 | 23365033700 | 70500 | 70700 | 70700 | 70300 | 1466 |
| 277 | 20240510 | 144300 | 23261684100 | 70600 | 70900 | 70900 | 70500 | 1143 |
| 278 | 20240510 | 144200 | 23180815100 | 70900 | 71000 | 71100 | 70900 | 966 |
| 279 | 20240510 | 144100 | 23112234000 | 70900 | 70900 | 71000 | 70900 | 814 |
| 280 | 20240510 | 144000 | 23054449900 | 70900 | 70900 | 71000 | 70700 | 510 |
| 281 | 20240510 | 143900 | 23018290000 | 70800 | 70700 | 70800 | 70700 | 398 |
| 282 | 20240510 | 143800 | 22990116300 | 70800 | 70600 | 70800 | 70600 | 932 |
| 283 | 20240510 | 143700 | 22924162200 | 70600 | 70600 | 70700 | 70400 | 476 |
| 284 | 20240510 | 143600 | 22890573100 | 70600 | 70900 | 70900 | 70600 | 1110 |
| 285 | 20240510 | 143500 | 22811993200 | 70900 | 70800 | 70900 | 70700 | 698 |
| 286 | 20240510 | 143400 | 22762572600 | 70800 | 70900 | 71000 | 70700 | 923 |
| 287 | 20240510 | 143300 | 22697125600 | 71000 | 71000 | 71100 | 70800 | 878 |
| 288 | 20240510 | 143200 | 22634824400 | 71100 | 71100 | 71300 | 71100 | 675 |
| 289 | 20240510 | 143100 | 22586763300 | 71000 | 71200 | 71200 | 70900 | 1355 |
| 290 | 20240510 | 143000 | 22490381300 | 71100 | 71200 | 71300 | 71100 | 986 |
| 291 | 20240510 | 142900 | 22420187500 | 71200 | 71100 | 71200 | 71000 | 770 |
| 292 | 20240510 | 142800 | 22365420600 | 71100 | 71000 | 71100 | 70900 | 985 |
| 293 | 20240510 | 142700 | 22295482100 | 71000 | 70900 | 71100 | 70900 | 553 |
| 294 | 20240510 | 142600 | 22256225300 | 70900 | 71000 | 71200 | 70900 | 1727 |
| 295 | 20240510 | 142500 | 22133511600 | 70900 | 71000 | 71000 | 70800 | 675 |
| 296 | 20240510 | 142400 | 22085671800 | 71100 | 71100 | 71200 | 70900 | 1316 |
| 297 | 20240510 | 142300 | 21992190500 | 71100 | 71100 | 71100 | 71000 | 614 |
| 298 | 20240510 | 142200 | 21948581000 | 71000 | 70800 | 71100 | 70600 | 2760 |
| 299 | 20240510 | 142100 | 21752829400 | 70800 | 70300 | 70900 | 70300 | 2934 |
| 300 | 20240510 | 142000 | 21545266000 | 70400 | 70500 | 70500 | 70100 | 991 |
| 301 | 20240510 | 141900 | 21475532800 | 70500 | 70200 | 70500 | 70200 | 855 |
| 302 | 20240510 | 141800 | 21415428700 | 70200 | 70200 | 70300 | 70200 | 655 |
| 303 | 20240510 | 141700 | 21369399500 | 70100 | 70500 | 70500 | 70100 | 634 |
| 304 | 20240510 | 141600 | 21324797700 | 70400 | 70200 | 70500 | 70100 | 1337 |
| 305 | 20240510 | 141500 | 21230771000 | 70100 | 70300 | 70300 | 69800 | 2163 |
| 306 | 20240510 | 141400 | 21079061200 | 70300 | 70100 | 70400 | 69900 | 3918 |
| 307 | 20240510 | 141300 | 20803916100 | 70100 | 69800 | 70200 | 69700 | 2045 |
| 308 | 20240510 | 141200 | 20660871700 | 69800 | 69500 | 69800 | 69400 | 1173 |
| 309 | 20240510 | 141100 | 20579199400 | 69500 | 69600 | 69600 | 69100 | 1238 |
| 310 | 20240510 | 141000 | 20493322100 | 69600 | 69500 | 69700 | 69500 | 761 |
| 311 | 20240510 | 140900 | 20440379400 | 69500 | 69400 | 69600 | 69300 | 1002 |
| 312 | 20240510 | 140800 | 20370775000 | 69400 | 69300 | 69500 | 69100 | 835 |
| 313 | 20240510 | 140700 | 20312875800 | 69400 | 69000 | 69500 | 68800 | 2839 |
| 314 | 20240510 | 140600 | 20116499500 | 69000 | 69100 | 69100 | 68900 | 795 |
| 315 | 20240510 | 140500 | 20061626700 | 69100 | 68700 | 69100 | 68700 | 1974 |
| 316 | 20240510 | 140400 | 19925707800 | 68700 | 68700 | 68800 | 68600 | 616 |
| 317 | 20240510 | 140300 | 19883387600 | 68700 | 68800 | 68900 | 68600 | 1007 |
| 318 | 20240510 | 140200 | 19814164100 | 68800 | 68800 | 68800 | 68600 | 715 |
| 319 | 20240510 | 140100 | 19765016400 | 68700 | 68700 | 68800 | 68700 | 942 |
| 320 | 20240510 | 140000 | 19700272100 | 68700 | 68400 | 68700 | 68100 | 2173 |
| 321 | 20240510 | 135900 | 19551582200 | 68500 | 68300 | 68500 | 68200 | 1920 |
| 322 | 20240510 | 135800 | 19420240100 | 68200 | 68200 | 68300 | 68100 | 1752 |
| 323 | 20240510 | 135700 | 19300739400 | 68300 | 68200 | 68300 | 68200 | 2388 |
| 324 | 20240510 | 135600 | 19137837700 | 68200 | 67700 | 68200 | 67600 | 4941 |
| 325 | 20240510 | 135500 | 18802415000 | 67700 | 67900 | 68000 | 67300 | 5014 |
| 326 | 20240510 | 135400 | 18463439500 | 68000 | 68600 | 68600 | 68000 | 6102 |
| 327 | 20240510 | 135300 | 18047558200 | 68700 | 68500 | 68700 | 68400 | 1994 |
| 328 | 20240510 | 135200 | 17910729000 | 68400 | 68500 | 68600 | 68400 | 938 |
| 329 | 20240510 | 135100 | 17846479800 | 68500 | 68700 | 68700 | 68400 | 2370 |
| 330 | 20240510 | 135000 | 17683959900 | 68800 | 68500 | 68800 | 68500 | 880 |
| 331 | 20240510 | 134900 | 17623547800 | 68500 | 68800 | 68800 | 68500 | 3475 |
| 332 | 20240510 | 134800 | 17385180900 | 68800 | 68800 | 68800 | 68700 | 1205 |
| 333 | 20240510 | 134700 | 17302304200 | 68800 | 68700 | 69000 | 68700 | 2299 |
| 334 | 20240510 | 134600 | 17144042800 | 68800 | 69400 | 69400 | 68800 | 4551 |
| 335 | 20240510 | 134500 | 16829698900 | 69300 | 69300 | 69300 | 69100 | 2402 |
| 336 | 20240510 | 134400 | 16663460800 | 69300 | 69500 | 69500 | 69200 | 1015 |
| 337 | 20240510 | 134300 | 16593100900 | 69400 | 69500 | 69500 | 69400 | 475 |
| 338 | 20240510 | 134200 | 16560135500 | 69500 | 69400 | 69500 | 69400 | 142 |
| 339 | 20240510 | 134100 | 16550272200 | 69400 | 69500 | 69600 | 69400 | 1742 |
| 340 | 20240510 | 134000 | 16429343400 | 69600 | 69600 | 69700 | 69500 | 904 |
| 341 | 20240510 | 133900 | 16366427900 | 69600 | 69600 | 69700 | 69500 | 511 |
| 342 | 20240510 | 133800 | 16330855500 | 69500 | 69500 | 69600 | 69400 | 564 |
| 343 | 20240510 | 133700 | 16291656300 | 69500 | 69600 | 69700 | 69500 | 878 |
| 344 | 20240510 | 133600 | 16230593100 | 69700 | 69900 | 70000 | 69600 | 1641 |
| 345 | 20240510 | 133500 | 16116120100 | 70000 | 70100 | 70200 | 70000 | 905 |
| 346 | 20240510 | 133400 | 16052763300 | 70100 | 70100 | 70200 | 70100 | 56 |
| 347 | 20240510 | 133300 | 16048837100 | 70200 | 70300 | 70300 | 70200 | 304 |
| 348 | 20240510 | 133200 | 16027495300 | 70200 | 70200 | 70500 | 70200 | 516 |
| 349 | 20240510 | 133100 | 15991174600 | 70000 | 70300 | 70300 | 70000 | 1686 |
| 350 | 20240510 | 133000 | 15873056200 | 70300 | 70300 | 70400 | 70100 | 337 |
| 351 | 20240510 | 132900 | 15849378800 | 70300 | 70400 | 70400 | 70200 | 695 |
| 352 | 20240510 | 132800 | 15800555000 | 70400 | 70400 | 70500 | 70300 | 168 |
| 353 | 20240510 | 132700 | 15788729300 | 70400 | 70400 | 70400 | 70200 | 425 |
| 354 | 20240510 | 132600 | 15758849700 | 70600 | 70500 | 70600 | 70400 | 480 |
| 355 | 20240510 | 132500 | 15725006800 | 70500 | 70300 | 70600 | 70300 | 801 |
| 356 | 20240510 | 132400 | 15668512700 | 70300 | 70100 | 70400 | 70100 | 994 |
| 357 | 20240510 | 132300 | 15598637400 | 70100 | 70200 | 70200 | 70100 | 179 |
| 358 | 20240510 | 132200 | 15586087800 | 70100 | 70000 | 70100 | 70000 | 541 |
| 359 | 20240510 | 132100 | 15548167500 | 70100 | 69900 | 70100 | 69900 | 593 |
| 360 | 20240510 | 132000 | 15506606800 | 69900 | 69600 | 70000 | 69600 | 264 |
| 361 | 20240510 | 131900 | 15488187500 | 69600 | 69400 | 69700 | 69400 | 404 |
| 362 | 20240510 | 131800 | 15460051600 | 69400 | 69400 | 69600 | 69400 | 393 |
| 363 | 20240510 | 131700 | 15432762800 | 69400 | 69600 | 69600 | 69400 | 587 |
| 364 | 20240510 | 131600 | 15391978500 | 69600 | 69600 | 69600 | 69500 | 310 |
| 365 | 20240510 | 131500 | 15370426100 | 69600 | 69500 | 69600 | 69400 | 374 |
| 366 | 20240510 | 131400 | 15344454200 | 69400 | 69600 | 69600 | 69400 | 205 |
| 367 | 20240510 | 131300 | 15330206300 | 69600 | 69500 | 69600 | 69500 | 251 |
| 368 | 20240510 | 131200 | 15312754900 | 69500 | 69800 | 69800 | 69400 | 230 |
| 369 | 20240510 | 131100 | 15296763800 | 69800 | 69600 | 69800 | 69600 | 217 |
| 370 | 20240510 | 131000 | 15281649100 | 69600 | 69700 | 69700 | 69600 | 455 |
| 371 | 20240510 | 130900 | 15249966200 | 69700 | 70000 | 70100 | 69700 | 761 |
| 372 | 20240510 | 130800 | 15196810900 | 70200 | 70000 | 70200 | 70000 | 241 |
| 373 | 20240510 | 130700 | 15179922100 | 69900 | 69900 | 70000 | 69900 | 260 |
| 374 | 20240510 | 130600 | 15161741800 | 70000 | 70100 | 70100 | 70000 | 245 |
| 375 | 20240510 | 130500 | 15144590500 | 70100 | 70200 | 70200 | 70100 | 444 |
| 376 | 20240510 | 130400 | 15113462400 | 70200 | 70000 | 70200 | 70000 | 432 |
| 377 | 20240510 | 130300 | 15083180700 | 70000 | 70000 | 70000 | 69900 | 119 |
| 378 | 20240510 | 130200 | 15074860600 | 69900 | 70000 | 70000 | 69900 | 15 |
| 379 | 20240510 | 130100 | 15073811300 | 70000 | 69800 | 70000 | 69800 | 299 |
| 380 | 20240510 | 130000 | 15052918700 | 69800 | 69800 | 69800 | 69700 | 185 |
| 381 | 20240510 | 125900 | 15040007000 | 69800 | 69800 | 69800 | 69800 | 7 |
| 382 | 20240510 | 125800 | 15039518400 | 69700 | 69700 | 69800 | 69700 | 53 |
| 383 | 20240510 | 125700 | 15035821400 | 69600 | 69800 | 69800 | 69600 | 634 |
| 384 | 20240510 | 125600 | 14991631000 | 69800 | 69800 | 69800 | 69800 | 242 |
| 385 | 20240510 | 125500 | 14974739400 | 69800 | 69800 | 69800 | 69800 | 7 |
| 386 | 20240510 | 125400 | 14974250800 | 69800 | 69700 | 69800 | 69600 | 491 |
| 387 | 20240510 | 125300 | 14940054600 | 69700 | 70000 | 70000 | 69700 | 337 |
| 388 | 20240510 | 125200 | 14916541900 | 69800 | 69700 | 69900 | 69700 | 1172 |
| 389 | 20240510 | 125100 | 14834718800 | 69800 | 70000 | 70000 | 69700 | 1626 |
| 390 | 20240510 | 125000 | 14721163600 | 70000 | 70000 | 70100 | 70000 | 141 |
| 391 | 20240510 | 124900 | 14711293500 | 70000 | 70000 | 70000 | 70000 | 12 |
| 392 | 20240510 | 124800 | 14710453500 | 70000 | 70100 | 70100 | 70000 | 508 |
| 393 | 20240510 | 124700 | 14674890000 | 70000 | 69900 | 70000 | 69900 | 565 |
| 394 | 20240510 | 124600 | 14635347700 | 69900 | 69700 | 69900 | 69700 | 464 |
| 395 | 20240510 | 124500 | 14602955800 | 69700 | 69600 | 69800 | 69600 | 322 |
| 396 | 20240510 | 124400 | 14580512300 | 69600 | 69600 | 69600 | 69600 | 158 |
| 397 | 20240510 | 124300 | 14569515500 | 69600 | 69700 | 69700 | 69500 | 585 |
| 398 | 20240510 | 124200 | 14528766400 | 69600 | 69600 | 69600 | 69500 | 203 |
| 399 | 20240510 | 124100 | 14514639900 | 69500 | 69400 | 69500 | 69400 | 588 |
| 400 | 20240510 | 124000 | 14473817400 | 69400 | 69300 | 69500 | 69200 | 342 |
| 401 | 20240510 | 123900 | 14450103100 | 69300 | 69500 | 69500 | 69200 | 174 |
| 402 | 20240510 | 123800 | 14438044000 | 69500 | 69500 | 69500 | 69200 | 1437 |
| 403 | 20240510 | 123700 | 14338460700 | 69500 | 69400 | 69500 | 69400 | 218 |
| 404 | 20240510 | 123600 | 14323329100 | 69400 | 69400 | 69500 | 69400 | 129 |
| 405 | 20240510 | 123500 | 14314376100 | 69400 | 69500 | 69500 | 69400 | 36 |
| 406 | 20240510 | 123400 | 14311877600 | 69500 | 69400 | 69600 | 69400 | 80 |
| 407 | 20240510 | 123300 | 14306318600 | 69400 | 69500 | 69500 | 69400 | 95 |
| 408 | 20240510 | 123200 | 14299720500 | 69500 | 69500 | 69600 | 69500 | 132 |
| 409 | 20240510 | 123100 | 14290546300 | 69500 | 69500 | 69500 | 69400 | 116 |
| 410 | 20240510 | 123000 | 14282485100 | 69600 | 69400 | 69600 | 69400 | 152 |
| 411 | 20240510 | 122900 | 14271921100 | 69400 | 69500 | 69500 | 69400 | 87 |
| 412 | 20240510 | 122800 | 14265878600 | 69500 | 69400 | 70100 | 69400 | 688 |
| 413 | 20240510 | 122700 | 14217955900 | 69400 | 69400 | 69500 | 69400 | 258 |
| 414 | 20240510 | 122600 | 14200049500 | 69500 | 69500 | 69600 | 69500 | 49 |
| 415 | 20240510 | 122500 | 14196643900 | 69500 | 69500 | 69500 | 69400 | 123 |
| 416 | 20240510 | 122400 | 14188098100 | 69500 | 69700 | 69700 | 69500 | 576 |
| 417 | 20240510 | 122300 | 14148020800 | 69600 | 69700 | 69700 | 69600 | 387 |
| 418 | 20240510 | 122200 | 14121064900 | 69700 | 69700 | 69700 | 69700 | 332 |
| 419 | 20240510 | 122100 | 14097924500 | 69600 | 69700 | 69700 | 69600 | 481 |
| 420 | 20240510 | 122000 | 14064406900 | 69700 | 69700 | 69700 | 69700 | 23 |
| 421 | 20240510 | 121900 | 14062803800 | 69700 | 69700 | 69800 | 69700 | 415 |
| 422 | 20240510 | 121800 | 14033877800 | 69700 | 69600 | 69700 | 69600 | 313 |
| 423 | 20240510 | 121700 | 14012090600 | 69600 | 69400 | 69600 | 69400 | 1422 |
| 424 | 20240510 | 121600 | 13913353700 | 69400 | 69400 | 69400 | 69300 | 77 |
| 425 | 20240510 | 121500 | 13908011900 | 69300 | 69300 | 69400 | 69300 | 77 |
| 426 | 20240510 | 121400 | 13902670600 | 69300 | 69300 | 69300 | 69100 | 393 |
| 427 | 20240510 | 121300 | 13875450900 | 69200 | 69200 | 69300 | 69100 | 1127 |
| 428 | 20240510 | 121200 | 13797517000 | 69200 | 69400 | 69400 | 69100 | 3396 |
| 429 | 20240510 | 121100 | 13562318400 | 69400 | 69600 | 69600 | 69400 | 1595 |
| 430 | 20240510 | 121000 | 13451580800 | 69600 | 69600 | 69600 | 69400 | 4662 |
| 431 | 20240510 | 120900 | 13127572300 | 69600 | 70000 | 70000 | 69600 | 3652 |
| 432 | 20240510 | 120800 | 12872968000 | 70000 | 69900 | 70000 | 69900 | 105 |
| 433 | 20240510 | 120700 | 12865628400 | 69900 | 69900 | 69900 | 69800 | 540 |
| 434 | 20240510 | 120600 | 12827893900 | 69900 | 70000 | 70000 | 69900 | 58 |
| 435 | 20240510 | 120500 | 12823838500 | 70000 | 70000 | 70000 | 70000 | 278 |
| 436 | 20240510 | 120400 | 12804378500 | 70000 | 69900 | 70000 | 69900 | 465 |
| 437 | 20240510 | 120300 | 12771870600 | 69900 | 70000 | 70000 | 69900 | 411 |
| 438 | 20240510 | 120200 | 12743132900 | 70000 | 70000 | 70000 | 70000 | 25 |
| 439 | 20240510 | 120100 | 12741382900 | 70000 | 70100 | 70100 | 70000 | 156 |
| 440 | 20240510 | 120000 | 12730457500 | 70000 | 70100 | 70100 | 70000 | 426 |
| 441 | 20240510 | 115900 | 12700622200 | 70100 | 70000 | 70100 | 70000 | 179 |
| 442 | 20240510 | 115800 | 12688080700 | 70000 | 69900 | 70000 | 69900 | 300 |
| 443 | 20240510 | 115700 | 12667081000 | 70000 | 69900 | 70000 | 69900 | 268 |
| 444 | 20240510 | 115600 | 12648346800 | 70000 | 70000 | 70000 | 70000 | 516 |
| 445 | 20240510 | 115500 | 12612226800 | 70000 | 70000 | 70100 | 70000 | 99 |
| 446 | 20240510 | 115400 | 12605293400 | 70100 | 70100 | 70100 | 70100 | 28 |
| 447 | 20240510 | 115300 | 12603330600 | 70100 | 70100 | 70200 | 70100 | 411 |
| 448 | 20240510 | 115200 | 12574514200 | 70200 | 70100 | 70200 | 70100 | 57 |
| 449 | 20240510 | 115100 | 12570518100 | 70100 | 70200 | 70200 | 70100 | 6 |
| 450 | 20240510 | 115000 | 12570097400 | 70200 | 70100 | 70200 | 70100 | 70 |
| 451 | 20240510 | 114900 | 12565188600 | 70000 | 70000 | 70100 | 70000 | 84 |
| 452 | 20240510 | 114800 | 12559308100 | 70100 | 70000 | 70100 | 70000 | 575 |
| 453 | 20240510 | 114700 | 12519004900 | 70000 | 69900 | 70000 | 69900 | 938 |
| 454 | 20240510 | 114600 | 12453349300 | 70000 | 69900 | 70000 | 69900 | 237 |
| 455 | 20240510 | 114500 | 12436782400 | 69900 | 70000 | 70000 | 69900 | 324 |
| 456 | 20240510 | 114400 | 12414134200 | 70000 | 70000 | 70000 | 69900 | 225 |
| 457 | 20240510 | 114300 | 12398386400 | 70100 | 70100 | 70100 | 70000 | 1027 |
| 458 | 20240510 | 114200 | 12326496000 | 70000 | 70200 | 70200 | 70000 | 1578 |
| 459 | 20240510 | 114100 | 12215900400 | 70100 | 70200 | 70200 | 70100 | 174 |
| 460 | 20240510 | 114000 | 12203689600 | 70300 | 70300 | 70300 | 70100 | 147 |
| 461 | 20240510 | 113900 | 12193367800 | 70200 | 70100 | 70200 | 70100 | 434 |
| 462 | 20240510 | 113800 | 12162942300 | 70200 | 70200 | 70300 | 70200 | 143 |
| 463 | 20240510 | 113700 | 12152901300 | 70300 | 70200 | 70300 | 70100 | 161 |
| 464 | 20240510 | 113600 | 12141603800 | 70300 | 70200 | 70300 | 70200 | 236 |
| 465 | 20240510 | 113500 | 12125034200 | 70200 | 70300 | 70300 | 70200 | 167 |
| 466 | 20240510 | 113400 | 12113307100 | 70300 | 70400 | 70400 | 70300 | 892 |
| 467 | 20240510 | 113300 | 12050565200 | 70500 | 70600 | 70600 | 70400 | 885 |
| 468 | 20240510 | 113200 | 11988171700 | 70600 | 70600 | 70600 | 70600 | 63 |
| 469 | 20240510 | 113100 | 11983723900 | 70600 | 70700 | 70700 | 70500 | 157 |
| 470 | 20240510 | 113000 | 11972639700 | 70700 | 70500 | 70700 | 70500 | 87 |
| 471 | 20240510 | 112900 | 11966500800 | 70700 | 70500 | 70700 | 70500 | 19 |
| 472 | 20240510 | 112800 | 11965158100 | 70500 | 70600 | 70700 | 70500 | 458 |
| 473 | 20240510 | 112700 | 11932815800 | 70600 | 70600 | 70700 | 70600 | 133 |
| 474 | 20240510 | 112600 | 11923424600 | 70600 | 70700 | 70700 | 70600 | 76 |
| 475 | 20240510 | 112500 | 11918056900 | 70700 | 70600 | 70700 | 70600 | 175 |
| 476 | 20240510 | 112400 | 11905689500 | 70600 | 70600 | 70600 | 70600 | 252 |
| 477 | 20240510 | 112300 | 11887898300 | 70500 | 70500 | 70500 | 70500 | 53 |
| 478 | 20240510 | 112200 | 11884161800 | 70500 | 70400 | 70500 | 70400 | 357 |
| 479 | 20240510 | 112100 | 11859009700 | 70400 | 70400 | 70400 | 70400 | 55 |
| 480 | 20240510 | 112000 | 11855137700 | 70400 | 70300 | 70400 | 70300 | 38 |
| 481 | 20240510 | 111900 | 11852464200 | 70400 | 70400 | 70400 | 70300 | 180 |
| 482 | 20240510 | 111800 | 11839803800 | 70400 | 70300 | 70400 | 70200 | 598 |
| 483 | 20240510 | 111700 | 11797747000 | 70300 | 70400 | 70400 | 70200 | 236 |
| 484 | 20240510 | 111600 | 11781155500 | 70400 | 70600 | 70600 | 70200 | 1414 |
| 485 | 20240510 | 111500 | 11681375300 | 70700 | 70200 | 70700 | 70200 | 1991 |
| 486 | 20240510 | 111400 | 11541044300 | 70100 | 70100 | 70200 | 70100 | 445 |
| 487 | 20240510 | 111300 | 11509812200 | 70200 | 70300 | 70300 | 70100 | 101 |
| 488 | 20240510 | 111200 | 11502724200 | 70300 | 70300 | 70400 | 70300 | 62 |
| 489 | 20240510 | 111100 | 11498365300 | 70300 | 70300 | 70400 | 70300 | 309 |
| 490 | 20240510 | 111000 | 11476616200 | 70400 | 70400 | 70400 | 70300 | 90 |
| 491 | 20240510 | 110900 | 11470286300 | 70300 | 70400 | 70400 | 70300 | 2 |
| 492 | 20240510 | 110800 | 11470145600 | 70300 | 70400 | 70400 | 70300 | 140 |
| 493 | 20240510 | 110700 | 11460301600 | 70400 | 70400 | 70500 | 70400 | 524 |
| 494 | 20240510 | 110600 | 11423410100 | 70400 | 70400 | 70500 | 70400 | 229 |
| 495 | 20240510 | 110500 | 11407272100 | 70400 | 70500 | 70500 | 70400 | 511 |
| 496 | 20240510 | 110400 | 11371297200 | 70400 | 70500 | 70500 | 70400 | 41 |
| 497 | 20240510 | 110300 | 11368409000 | 70500 | 70500 | 70500 | 70400 | 318 |
| 498 | 20240510 | 110200 | 11345990600 | 70600 | 70200 | 70600 | 70200 | 300 |
| 499 | 20240510 | 110100 | 11324869200 | 70100 | 70200 | 70200 | 70100 | 258 |
| 500 | 20240510 | 110000 | 11306763900 | 70200 | 70200 | 70300 | 70200 | 157 |
| 501 | 20240510 | 105900 | 11295742400 | 70100 | 70200 | 70200 | 70000 | 2612 |
| 502 | 20240510 | 105800 | 11112782000 | 70200 | 70400 | 70400 | 70200 | 508 |
| 503 | 20240510 | 105700 | 11077093300 | 70400 | 70500 | 70500 | 70300 | 1530 |
| 504 | 20240510 | 105600 | 10969518800 | 70600 | 70400 | 70600 | 70400 | 37 |
| 505 | 20240510 | 105500 | 10966908000 | 70400 | 70900 | 71000 | 70300 | 1659 |
| 506 | 20240510 | 105400 | 10849642500 | 70900 | 71100 | 71100 | 70900 | 298 |
| 507 | 20240510 | 105300 | 10828504900 | 71100 | 71100 | 71100 | 70900 | 186 |
| 508 | 20240510 | 105200 | 10815290200 | 71100 | 71000 | 71200 | 71000 | 252 |
| 509 | 20240510 | 105100 | 10797384100 | 70900 | 71000 | 71000 | 70800 | 74 |
| 510 | 20240510 | 105000 | 10792137200 | 71000 | 70700 | 71000 | 70700 | 430 |
| 511 | 20240510 | 104900 | 10761692900 | 70800 | 70700 | 70800 | 70700 | 160 |
| 512 | 20240510 | 104800 | 10750378000 | 70700 | 70700 | 70700 | 70600 | 69 |
| 513 | 20240510 | 104700 | 10745500700 | 70600 | 70700 | 70700 | 70600 | 209 |
| 514 | 20240510 | 104600 | 10730724900 | 70700 | 70800 | 70800 | 70600 | 136 |
| 515 | 20240510 | 104500 | 10721105100 | 70900 | 71000 | 71100 | 70800 | 1623 |
| 516 | 20240510 | 104400 | 10606031100 | 71100 | 71000 | 71100 | 71000 | 156 |
| 517 | 20240510 | 104300 | 10594954500 | 71000 | 70600 | 71100 | 70600 | 1734 |
| 518 | 20240510 | 104200 | 10472131800 | 70600 | 70700 | 70700 | 70600 | 59 |
| 519 | 20240510 | 104100 | 10467963800 | 70700 | 70600 | 70800 | 70600 | 320 |
| 520 | 20240510 | 104000 | 10445315600 | 70600 | 70400 | 70600 | 70400 | 431 |
| 521 | 20240510 | 103900 | 10414946300 | 70300 | 70300 | 70500 | 70300 | 267 |
| 522 | 20240510 | 103800 | 10396161200 | 70300 | 70400 | 70500 | 70300 | 2336 |
| 523 | 20240510 | 103700 | 10231870100 | 70400 | 70600 | 70600 | 70300 | 1414 |
| 524 | 20240510 | 103600 | 10132361500 | 70600 | 70500 | 70700 | 70400 | 551 |
| 525 | 20240510 | 103500 | 10093539400 | 70500 | 70700 | 70800 | 70400 | 1244 |
| 526 | 20240510 | 103400 | 10005758100 | 70700 | 70900 | 70900 | 70700 | 424 |
| 527 | 20240510 | 103300 | 9975779600 | 70700 | 70700 | 70900 | 70700 | 1071 |
| 528 | 20240510 | 103200 | 9899997200 | 70700 | 70800 | 71000 | 70700 | 673 |
| 529 | 20240510 | 103100 | 9852333000 | 70800 | 70800 | 71000 | 70800 | 527 |
| 530 | 20240510 | 103000 | 9814994700 | 70800 | 70800 | 71000 | 70800 | 214 |
| 531 | 20240510 | 102900 | 9799824200 | 70800 | 70900 | 70900 | 70800 | 216 |
| 532 | 20240510 | 102800 | 9784525700 | 70800 | 70900 | 71000 | 70800 | 373 |
| 533 | 20240510 | 102700 | 9758090900 | 70900 | 70800 | 70900 | 70800 | 194 |
| 534 | 20240510 | 102600 | 9744337600 | 70800 | 70700 | 70900 | 70700 | 230 |
| 535 | 20240510 | 102500 | 9728055700 | 70700 | 71000 | 71000 | 70700 | 765 |
| 536 | 20240510 | 102400 | 9673870000 | 70900 | 71000 | 71200 | 70900 | 730 |
| 537 | 20240510 | 102300 | 9622022800 | 71000 | 71600 | 71600 | 71000 | 1009 |
| 538 | 20240510 | 102200 | 9550149700 | 71600 | 71600 | 71800 | 71400 | 942 |
| 539 | 20240510 | 102100 | 9482766500 | 71500 | 71800 | 72100 | 71400 | 4285 |
| 540 | 20240510 | 102000 | 9174762000 | 71700 | 71000 | 71800 | 71000 | 1933 |
| 541 | 20240510 | 101900 | 9036921400 | 71100 | 71000 | 71100 | 70800 | 613 |
| 542 | 20240510 | 101800 | 8993436200 | 71100 | 70800 | 71100 | 70800 | 387 |
| 543 | 20240510 | 101700 | 8965945900 | 70800 | 71000 | 71000 | 70700 | 1124 |
| 544 | 20240510 | 101600 | 8886295000 | 71000 | 70800 | 71000 | 70700 | 376 |
| 545 | 20240510 | 101500 | 8859639200 | 70700 | 70800 | 70900 | 70600 | 767 |
| 546 | 20240510 | 101400 | 8805394400 | 70700 | 70700 | 70900 | 70600 | 831 |
| 547 | 20240510 | 101300 | 8746597700 | 70700 | 70500 | 70800 | 70500 | 271 |
| 548 | 20240510 | 101200 | 8727456000 | 70500 | 70400 | 70600 | 70300 | 349 |
| 549 | 20240510 | 101100 | 8702879900 | 70400 | 70300 | 70500 | 70200 | 810 |
| 550 | 20240510 | 101000 | 8645908200 | 70300 | 70200 | 70700 | 70100 | 1470 |
| 551 | 20240510 | 100900 | 8542456200 | 70200 | 70000 | 70300 | 70000 | 969 |
| 552 | 20240510 | 100800 | 8474443600 | 70000 | 69700 | 70100 | 69700 | 572 |
| 553 | 20240510 | 100700 | 8434437000 | 69800 | 69700 | 69900 | 69600 | 691 |
| 554 | 20240510 | 100600 | 8386246700 | 69600 | 69600 | 69800 | 69600 | 1154 |
| 555 | 20240510 | 100500 | 8305923100 | 69800 | 69600 | 69800 | 69600 | 551 |
| 556 | 20240510 | 100400 | 8267537600 | 69600 | 69500 | 69800 | 69500 | 1443 |
| 557 | 20240510 | 100300 | 8167141100 | 69600 | 69700 | 69800 | 69500 | 946 |
| 558 | 20240510 | 100200 | 8101274700 | 69800 | 70100 | 70200 | 69700 | 2715 |
| 559 | 20240510 | 100100 | 7911394500 | 70100 | 69900 | 70200 | 69800 | 2702 |
| 560 | 20240510 | 100000 | 7722377200 | 69900 | 69900 | 70000 | 69800 | 1308 |
| 561 | 20240510 | 095900 | 7630963700 | 70000 | 69800 | 70100 | 69700 | 1269 |
| 562 | 20240510 | 095800 | 7542199900 | 69700 | 69600 | 69700 | 69300 | 2417 |
| 563 | 20240510 | 095700 | 7374199600 | 69600 | 70200 | 70200 | 69300 | 20618 |
| 564 | 20240510 | 095600 | 5938745300 | 70200 | 70400 | 70400 | 70200 | 804 |
| 565 | 20240510 | 095500 | 5882243100 | 70400 | 70500 | 70500 | 70300 | 965 |
| 566 | 20240510 | 095400 | 5814357000 | 70400 | 70500 | 70500 | 70300 | 235 |
| 567 | 20240510 | 095300 | 5797818500 | 70300 | 70400 | 70500 | 70200 | 1720 |
| 568 | 20240510 | 095200 | 5676925600 | 70300 | 70600 | 70600 | 70200 | 4298 |
| 569 | 20240510 | 095100 | 5374224100 | 70600 | 71000 | 71000 | 70600 | 1301 |
| 570 | 20240510 | 095000 | 5282180400 | 71000 | 70800 | 71100 | 70800 | 1288 |
| 571 | 20240510 | 094900 | 5190902100 | 70700 | 70700 | 70900 | 70600 | 2056 |
| 572 | 20240510 | 094800 | 5045451700 | 70800 | 71000 | 71000 | 70800 | 1448 |
| 573 | 20240510 | 094700 | 4942856900 | 71000 | 71000 | 71200 | 71000 | 2489 |
| 574 | 20240510 | 094600 | 4766091700 | 71000 | 71400 | 71500 | 71000 | 1682 |
| 575 | 20240510 | 094500 | 4646371000 | 71400 | 71300 | 71400 | 71300 | 332 |
| 576 | 20240510 | 094400 | 4622679100 | 71300 | 71200 | 71500 | 71200 | 613 |
| 577 | 20240510 | 094300 | 4578911600 | 71200 | 71400 | 71400 | 71100 | 3629 |
| 578 | 20240510 | 094200 | 4320428500 | 71500 | 71800 | 71900 | 71500 | 3429 |
| 579 | 20240510 | 094100 | 4075002800 | 71900 | 71700 | 71900 | 71700 | 166 |
| 580 | 20240510 | 094000 | 4063091700 | 71800 | 71700 | 71800 | 71600 | 1539 |
| 581 | 20240510 | 093900 | 3952884000 | 71700 | 72000 | 72100 | 71600 | 1800 |
| 582 | 20240510 | 093800 | 3823602300 | 72100 | 72300 | 72400 | 72100 | 691 |
| 583 | 20240510 | 093700 | 3773704900 | 72200 | 71800 | 72300 | 71800 | 705 |
| 584 | 20240510 | 093600 | 3722847400 | 71900 | 71700 | 72000 | 71600 | 501 |
| 585 | 20240510 | 093500 | 3686887700 | 71700 | 71800 | 71800 | 71700 | 655 |
| 586 | 20240510 | 093400 | 3639914600 | 71700 | 71800 | 71900 | 71700 | 995 |
| 587 | 20240510 | 093300 | 3568408900 | 71800 | 71700 | 71800 | 71600 | 521 |
| 588 | 20240510 | 093200 | 3531023400 | 71700 | 71700 | 71700 | 71600 | 326 |
| 589 | 20240510 | 093100 | 3507670000 | 71700 | 71800 | 71800 | 71700 | 220 |
| 590 | 20240510 | 093000 | 3491893800 | 71700 | 72100 | 72100 | 71600 | 1367 |
| 591 | 20240510 | 092900 | 3393737400 | 72100 | 72400 | 72400 | 72000 | 722 |
| 592 | 20240510 | 092800 | 3341673200 | 72400 | 72000 | 72400 | 72000 | 227 |
| 593 | 20240510 | 092700 | 3325258700 | 72100 | 72000 | 72100 | 71900 | 1149 |
| 594 | 20240510 | 092600 | 3242557000 | 72100 | 72100 | 72200 | 72000 | 500 |
| 595 | 20240510 | 092500 | 3206504100 | 72100 | 72300 | 72300 | 72100 | 278 |
| 596 | 20240510 | 092400 | 3186429600 | 72300 | 72300 | 72400 | 72000 | 1036 |
| 597 | 20240510 | 092300 | 3111705300 | 72400 | 72700 | 72700 | 72100 | 1578 |
| 598 | 20240510 | 092200 | 2997608700 | 72700 | 72500 | 72700 | 72500 | 414 |
| 599 | 20240510 | 092100 | 2967549500 | 72600 | 72300 | 72600 | 72200 | 394 |
| 600 | 20240510 | 092000 | 2939045100 | 72300 | 72600 | 72600 | 72300 | 589 |
| 601 | 20240510 | 091900 | 2896356500 | 72600 | 72200 | 72800 | 72000 | 1050 |
| 602 | 20240510 | 091800 | 2820231400 | 72100 | 71800 | 72200 | 71700 | 1262 |
| 603 | 20240510 | 091700 | 2729432500 | 71800 | 72200 | 72300 | 71700 | 1388 |
| 604 | 20240510 | 091600 | 2629509200 | 72300 | 72100 | 72300 | 72100 | 649 |
| 605 | 20240510 | 091500 | 2582699100 | 72000 | 72100 | 72200 | 71900 | 363 |
| 606 | 20240510 | 091400 | 2556548000 | 72100 | 72000 | 72200 | 71900 | 472 |
| 607 | 20240510 | 091300 | 2522556200 | 72100 | 71900 | 72100 | 71900 | 726 |
| 608 | 20240510 | 091200 | 2470310500 | 72000 | 71800 | 72000 | 71700 | 1682 |
| 609 | 20240510 | 091100 | 2349434500 | 71700 | 72400 | 72400 | 71700 | 1097 |
| 610 | 20240510 | 091000 | 2270313600 | 72400 | 71900 | 72400 | 71900 | 1976 |
| 611 | 20240510 | 090900 | 2127886600 | 71800 | 71700 | 71800 | 71300 | 3033 |
| 612 | 20240510 | 090800 | 1910866400 | 71600 | 71800 | 71900 | 71600 | 996 |
| 613 | 20240510 | 090700 | 1839438000 | 71800 | 72000 | 72300 | 71700 | 2466 |
| 614 | 20240510 | 090600 | 1662194900 | 72000 | 72100 | 72300 | 71800 | 1947 |
| 615 | 20240510 | 090500 | 1522110500 | 71900 | 72200 | 72400 | 71700 | 2159 |
| 616 | 20240510 | 090400 | 1366757200 | 72200 | 72700 | 73200 | 72200 | 1889 |
| 617 | 20240510 | 090300 | 1229697900 | 72700 | 72100 | 72900 | 72000 | 1114 |
| 618 | 20240510 | 090200 | 1149020300 | 72000 | 73100 | 73100 | 72000 | 3945 |
| 619 | 20240510 | 090100 | 863074800 | 73000 | 74000 | 74200 | 73000 | 4076 |
| 620 | 20240510 | 090000 | 563487300 | 73900 | 73300 | 74500 | 73300 | 7616 |