36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 191600 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 29070 |
| 3 | 20240514 | 191500 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 4 | 20240514 | 191400 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 5 | 20240514 | 191300 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 6 | 20240514 | 191200 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 7 | 20240514 | 191100 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 8 | 20240514 | 191000 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 9 | 20240514 | 190900 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 10 | 20240514 | 190800 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 11 | 20240514 | 190700 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 12 | 20240514 | 190600 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 13 | 20240514 | 190500 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 14 | 20240514 | 190400 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 15 | 20240514 | 190300 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 16 | 20240514 | 190200 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 17 | 20240514 | 190100 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 18 | 20240514 | 190000 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 19 | 20240514 | 185900 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 20 | 20240514 | 185800 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 21 | 20240514 | 185700 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 22 | 20240514 | 185600 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 23 | 20240514 | 185500 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 24 | 20240514 | 185400 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 25 | 20240514 | 185300 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 26 | 20240514 | 185200 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 27 | 20240514 | 185100 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 28 | 20240514 | 185000 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 29 | 20240514 | 184900 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 30 | 20240514 | 184800 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 31 | 20240514 | 184700 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 32 | 20240514 | 184600 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 29070 |
| 33 | 20240514 | 184500 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 34 | 20240514 | 184400 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 35 | 20240514 | 184300 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 36 | 20240514 | 184200 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 37 | 20240514 | 184100 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 38 | 20240514 | 184000 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 39 | 20240514 | 183900 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 40 | 20240514 | 183800 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 41 | 20240514 | 183700 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 42 | 20240514 | 183600 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 43 | 20240514 | 183500 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 44 | 20240514 | 183400 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 45 | 20240514 | 183300 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 46 | 20240514 | 183200 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 47 | 20240514 | 183100 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 48 | 20240514 | 183000 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 49 | 20240514 | 182900 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 50 | 20240514 | 182800 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 51 | 20240514 | 182700 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 52 | 20240514 | 182600 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 53 | 20240514 | 182500 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 54 | 20240514 | 182400 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 55 | 20240514 | 182300 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 56 | 20240514 | 182200 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 57 | 20240514 | 182100 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 58 | 20240514 | 182000 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 59 | 20240514 | 181900 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 60 | 20240514 | 181800 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 61 | 20240514 | 181700 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 62 | 20240514 | 181600 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 29070 |
| 63 | 20240514 | 181500 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 64 | 20240514 | 181400 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 65 | 20240514 | 181300 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 66 | 20240514 | 181200 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 67 | 20240514 | 181100 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 68 | 20240514 | 181000 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 69 | 20240514 | 180900 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 70 | 20240514 | 180800 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 71 | 20240514 | 180700 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 72 | 20240514 | 180600 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 73 | 20240514 | 180500 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 74 | 20240514 | 180400 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 75 | 20240514 | 180300 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 76 | 20240514 | 180200 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 77 | 20240514 | 180100 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 78 | 20240514 | 180000 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 79 | 20240514 | 175900 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 80 | 20240514 | 175800 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 81 | 20240514 | 175700 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 82 | 20240514 | 175600 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 83 | 20240514 | 175500 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 84 | 20240514 | 175400 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 85 | 20240514 | 175300 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 86 | 20240514 | 175200 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 87 | 20240514 | 175100 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 88 | 20240514 | 175000 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 89 | 20240514 | 174900 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 90 | 20240514 | 174800 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 91 | 20240514 | 174700 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 92 | 20240514 | 174600 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 29070 |
| 93 | 20240514 | 174500 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 94 | 20240514 | 174400 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 95 | 20240514 | 174300 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 96 | 20240514 | 174200 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 97 | 20240514 | 174100 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 98 | 20240514 | 174000 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 99 | 20240514 | 173900 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 100 | 20240514 | 173800 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 101 | 20240514 | 173700 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 102 | 20240514 | 173600 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 103 | 20240514 | 173500 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 104 | 20240514 | 173400 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 105 | 20240514 | 173300 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 106 | 20240514 | 173200 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 107 | 20240514 | 173100 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 108 | 20240514 | 173000 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 109 | 20240514 | 172900 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 110 | 20240514 | 172800 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 111 | 20240514 | 172700 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 112 | 20240514 | 172600 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 113 | 20240514 | 172500 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 114 | 20240514 | 172400 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 115 | 20240514 | 172300 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 116 | 20240514 | 172200 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 117 | 20240514 | 172100 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 118 | 20240514 | 172000 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 119 | 20240514 | 171900 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 120 | 20240514 | 171800 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 121 | 20240514 | 171700 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 122 | 20240514 | 171600 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 29070 |
| 123 | 20240514 | 171500 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 124 | 20240514 | 171400 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 125 | 20240514 | 171300 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 126 | 20240514 | 171200 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 127 | 20240514 | 171100 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 128 | 20240514 | 171000 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 129 | 20240514 | 170900 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 130 | 20240514 | 170800 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 131 | 20240514 | 170700 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 132 | 20240514 | 170600 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 133 | 20240514 | 170500 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 134 | 20240514 | 170400 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 135 | 20240514 | 170300 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 136 | 20240514 | 170200 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 137 | 20240514 | 170100 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 138 | 20240514 | 170000 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 139 | 20240514 | 165900 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 140 | 20240514 | 165800 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 141 | 20240514 | 165700 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 142 | 20240514 | 165600 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 143 | 20240514 | 165500 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 144 | 20240514 | 165400 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 145 | 20240514 | 165300 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 146 | 20240514 | 165200 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 147 | 20240514 | 165100 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 148 | 20240514 | 165000 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 149 | 20240514 | 164900 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 150 | 20240514 | 164800 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 151 | 20240514 | 164700 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 152 | 20240514 | 164600 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 29070 |
| 153 | 20240514 | 164500 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 154 | 20240514 | 164400 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 155 | 20240514 | 164300 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 156 | 20240514 | 164200 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 157 | 20240514 | 164100 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 158 | 20240514 | 164000 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 159 | 20240514 | 163900 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 160 | 20240514 | 163800 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 161 | 20240514 | 163700 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 162 | 20240514 | 163600 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 163 | 20240514 | 163500 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 164 | 20240514 | 163400 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 165 | 20240514 | 163300 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 166 | 20240514 | 163200 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 167 | 20240514 | 163100 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 168 | 20240514 | 163000 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 169 | 20240514 | 162900 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 170 | 20240514 | 162800 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 171 | 20240514 | 162700 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 172 | 20240514 | 162600 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 173 | 20240514 | 162500 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 174 | 20240514 | 162400 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 175 | 20240514 | 162300 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 176 | 20240514 | 162200 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 177 | 20240514 | 162100 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 178 | 20240514 | 162000 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 179 | 20240514 | 161900 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 180 | 20240514 | 161800 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 181 | 20240514 | 161700 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 182 | 20240514 | 161600 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 29070 |
| 183 | 20240514 | 161500 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 184 | 20240514 | 161400 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 185 | 20240514 | 161300 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 186 | 20240514 | 161200 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 187 | 20240514 | 161100 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 188 | 20240514 | 161000 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 189 | 20240514 | 160900 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 190 | 20240514 | 160800 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 191 | 20240514 | 160700 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 192 | 20240514 | 160600 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 193 | 20240514 | 160500 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 194 | 20240514 | 160400 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 195 | 20240514 | 160300 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 196 | 20240514 | 160200 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 197 | 20240514 | 160100 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 198 | 20240514 | 160000 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 199 | 20240514 | 155900 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 200 | 20240514 | 155800 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 201 | 20240514 | 155700 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 202 | 20240514 | 155600 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 203 | 20240514 | 155500 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 204 | 20240514 | 155400 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 205 | 20240514 | 155300 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 206 | 20240514 | 155200 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 207 | 20240514 | 155100 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 208 | 20240514 | 155000 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 209 | 20240514 | 154900 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 210 | 20240514 | 154800 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 211 | 20240514 | 154700 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 212 | 20240514 | 154600 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 29070 |
| 213 | 20240514 | 154500 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 214 | 20240514 | 154400 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 215 | 20240514 | 154300 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 216 | 20240514 | 154200 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 217 | 20240514 | 154100 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 218 | 20240514 | 154000 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 219 | 20240514 | 153900 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 220 | 20240514 | 153800 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 221 | 20240514 | 153700 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 222 | 20240514 | 153600 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 223 | 20240514 | 153500 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 224 | 20240514 | 153400 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 225 | 20240514 | 153300 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 226 | 20240514 | 153200 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 227 | 20240514 | 153100 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 228 | 20240514 | 153000 | 96003835200 | 184400 | 184400 | 184400 | 184400 | 29070 |
| 229 | 20240514 | 152900 | 90643327200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 230 | 20240514 | 152800 | 90643327200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 231 | 20240514 | 152700 | 90643327200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 232 | 20240514 | 152600 | 90643327200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 233 | 20240514 | 152500 | 90643327200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 234 | 20240514 | 152400 | 90643327200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 235 | 20240514 | 152300 | 90643327200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 236 | 20240514 | 152200 | 90643327200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 237 | 20240514 | 152100 | 90643327200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 238 | 20240514 | 152000 | 90643327200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 239 | 20240514 | 151900 | 90643327200 | 184400 | 184400 | 184500 | 184300 | 3732 |
| 240 | 20240514 | 151800 | 89955169300 | 184400 | 184300 | 184500 | 184300 | 2514 |
| 241 | 20240514 | 151700 | 89491605000 | 184400 | 184400 | 184400 | 184300 | 3626 |
| 242 | 20240514 | 151600 | 88823043600 | 184400 | 184300 | 184400 | 184300 | 2307 |
| 243 | 20240514 | 151500 | 88397778600 | 184300 | 184400 | 184400 | 184300 | 1468 |
| 244 | 20240514 | 151400 | 88127177300 | 184400 | 184400 | 184600 | 184300 | 5311 |
| 245 | 20240514 | 151300 | 87147832000 | 184400 | 184500 | 184500 | 184300 | 3526 |
| 246 | 20240514 | 151200 | 86497675500 | 184400 | 184500 | 184600 | 184400 | 1776 |
| 247 | 20240514 | 151100 | 86169984900 | 184500 | 184600 | 184600 | 184500 | 1019 |
| 248 | 20240514 | 151000 | 85981953600 | 184500 | 184600 | 184600 | 184500 | 1306 |
| 249 | 20240514 | 150900 | 85740957600 | 184600 | 184500 | 184600 | 184500 | 1172 |
| 250 | 20240514 | 150800 | 85524674900 | 184500 | 184600 | 184600 | 184500 | 1728 |
| 251 | 20240514 | 150700 | 85205770300 | 184500 | 184500 | 184600 | 184500 | 931 |
| 252 | 20240514 | 150600 | 85033953400 | 184600 | 184600 | 184600 | 184500 | 726 |
| 253 | 20240514 | 150500 | 84899981700 | 184600 | 184500 | 184600 | 184400 | 1912 |
| 254 | 20240514 | 150400 | 84547206800 | 184500 | 184500 | 184500 | 184400 | 2980 |
| 255 | 20240514 | 150300 | 83997557000 | 184500 | 184600 | 184600 | 184300 | 6508 |
| 256 | 20240514 | 150200 | 82797136300 | 184500 | 184600 | 184600 | 184500 | 1204 |
| 257 | 20240514 | 150100 | 82574959300 | 184500 | 184600 | 184600 | 184500 | 1367 |
| 258 | 20240514 | 150000 | 82322648000 | 184500 | 184500 | 184600 | 184500 | 1512 |
| 259 | 20240514 | 145900 | 82043662100 | 184500 | 184600 | 184700 | 184500 | 1487 |
| 260 | 20240514 | 145800 | 81769190600 | 184600 | 184700 | 184800 | 184500 | 2616 |
| 261 | 20240514 | 145700 | 81286187100 | 184700 | 184700 | 184800 | 184600 | 3381 |
| 262 | 20240514 | 145600 | 80661890000 | 184700 | 184700 | 184800 | 184700 | 510 |
| 263 | 20240514 | 145500 | 80567684400 | 184800 | 184800 | 184900 | 184700 | 1000 |
| 264 | 20240514 | 145400 | 80382946600 | 184800 | 184900 | 184900 | 184700 | 856 |
| 265 | 20240514 | 145300 | 80224753200 | 184900 | 184900 | 184900 | 184800 | 1696 |
| 266 | 20240514 | 145200 | 79911322300 | 184800 | 184900 | 184900 | 184800 | 979 |
| 267 | 20240514 | 145100 | 79730393700 | 184900 | 184800 | 184900 | 184800 | 671 |
| 268 | 20240514 | 145000 | 79606371500 | 184800 | 184800 | 184900 | 184700 | 1169 |
| 269 | 20240514 | 144900 | 79390345100 | 184800 | 184700 | 184800 | 184700 | 517 |
| 270 | 20240514 | 144800 | 79294817300 | 184800 | 184800 | 184900 | 184700 | 1615 |
| 271 | 20240514 | 144700 | 78996388200 | 184800 | 184800 | 184800 | 184700 | 570 |
| 272 | 20240514 | 144600 | 78891077800 | 184700 | 184900 | 184900 | 184700 | 330 |
| 273 | 20240514 | 144500 | 78830098100 | 184900 | 184900 | 184900 | 184700 | 601 |
| 274 | 20240514 | 144400 | 78719028100 | 184900 | 184800 | 184900 | 184800 | 912 |
| 275 | 20240514 | 144300 | 78550481900 | 184700 | 184700 | 184800 | 184700 | 542 |
| 276 | 20240514 | 144200 | 78450334200 | 184800 | 184800 | 184900 | 184700 | 532 |
| 277 | 20240514 | 144100 | 78352029900 | 184900 | 184900 | 184900 | 184800 | 615 |
| 278 | 20240514 | 144000 | 78238361800 | 184900 | 184600 | 184900 | 184500 | 3815 |
| 279 | 20240514 | 143900 | 77533915700 | 184600 | 184800 | 184800 | 184600 | 1393 |
| 280 | 20240514 | 143800 | 77276641700 | 184700 | 184800 | 184900 | 184700 | 2239 |
| 281 | 20240514 | 143700 | 76863028900 | 184800 | 184900 | 184900 | 184800 | 1549 |
| 282 | 20240514 | 143600 | 76576761100 | 184900 | 185100 | 185100 | 184800 | 2604 |
| 283 | 20240514 | 143500 | 76095290800 | 185200 | 184900 | 185200 | 184800 | 2172 |
| 284 | 20240514 | 143400 | 75693510000 | 184900 | 185000 | 185000 | 184800 | 4285 |
| 285 | 20240514 | 143300 | 74901460500 | 184800 | 185000 | 185000 | 184800 | 1520 |
| 286 | 20240514 | 143200 | 74620299000 | 184900 | 185000 | 185000 | 184800 | 1004 |
| 287 | 20240514 | 143100 | 74434649100 | 184900 | 185000 | 185000 | 184900 | 2168 |
| 288 | 20240514 | 143000 | 74033738800 | 185000 | 184900 | 185000 | 184900 | 1222 |
| 289 | 20240514 | 142900 | 73807775600 | 185000 | 184900 | 185000 | 184900 | 360 |
| 290 | 20240514 | 142800 | 73741192300 | 185000 | 185000 | 185000 | 184900 | 870 |
| 291 | 20240514 | 142700 | 73580308100 | 185000 | 184900 | 185100 | 184900 | 851 |
| 292 | 20240514 | 142600 | 73422879600 | 185000 | 184900 | 185000 | 184800 | 2169 |
| 293 | 20240514 | 142500 | 73021775500 | 185000 | 184900 | 185000 | 184900 | 847 |
| 294 | 20240514 | 142400 | 72865144400 | 185000 | 185100 | 185200 | 184900 | 3217 |
| 295 | 20240514 | 142300 | 72270001900 | 185200 | 185200 | 185200 | 185100 | 502 |
| 296 | 20240514 | 142200 | 72177038900 | 185200 | 185200 | 185200 | 185100 | 372 |
| 297 | 20240514 | 142100 | 72108169400 | 185200 | 185100 | 185200 | 185000 | 301 |
| 298 | 20240514 | 142000 | 72052456400 | 185000 | 185100 | 185100 | 185000 | 481 |
| 299 | 20240514 | 141900 | 71963452500 | 185100 | 185000 | 185100 | 184900 | 173 |
| 300 | 20240514 | 141800 | 71931441000 | 185100 | 185100 | 185100 | 184900 | 691 |
| 301 | 20240514 | 141700 | 71803605000 | 185000 | 185000 | 185100 | 185000 | 165 |
| 302 | 20240514 | 141600 | 71773066700 | 185100 | 185000 | 185100 | 185000 | 486 |
| 303 | 20240514 | 141500 | 71683138200 | 185000 | 185000 | 185000 | 184900 | 312 |
| 304 | 20240514 | 141400 | 71625421700 | 185000 | 185000 | 185000 | 184900 | 441 |
| 305 | 20240514 | 141300 | 71543868400 | 184900 | 185000 | 185000 | 184800 | 880 |
| 306 | 20240514 | 141200 | 71381142700 | 185000 | 185000 | 185100 | 184900 | 479 |
| 307 | 20240514 | 141100 | 71292556800 | 185100 | 184900 | 185100 | 184800 | 990 |
| 308 | 20240514 | 141000 | 71109487100 | 184900 | 184700 | 184900 | 184700 | 1558 |
| 309 | 20240514 | 140900 | 70821612100 | 184800 | 184800 | 184800 | 184700 | 327 |
| 310 | 20240514 | 140800 | 70761206100 | 184800 | 184900 | 184900 | 184700 | 480 |
| 311 | 20240514 | 140700 | 70672531000 | 184800 | 184700 | 184900 | 184600 | 1434 |
| 312 | 20240514 | 140600 | 70407633000 | 184700 | 184600 | 184700 | 184600 | 906 |
| 313 | 20240514 | 140500 | 70240372000 | 184700 | 184600 | 184700 | 184600 | 1257 |
| 314 | 20240514 | 140400 | 70008309700 | 184700 | 184800 | 184900 | 184600 | 3047 |
| 315 | 20240514 | 140300 | 69445514500 | 184800 | 185000 | 185000 | 184800 | 2625 |
| 316 | 20240514 | 140200 | 68960199600 | 185000 | 185100 | 185200 | 184900 | 11412 |
| 317 | 20240514 | 140100 | 66848549700 | 185100 | 185200 | 185200 | 185100 | 575 |
| 318 | 20240514 | 140000 | 66742087700 | 185200 | 185200 | 185300 | 185100 | 410 |
| 319 | 20240514 | 135900 | 66666167000 | 185200 | 185300 | 185300 | 185100 | 942 |
| 320 | 20240514 | 135800 | 66491683800 | 185200 | 185200 | 185300 | 185200 | 279 |
| 321 | 20240514 | 135700 | 66440003800 | 185200 | 185200 | 185300 | 185100 | 1089 |
| 322 | 20240514 | 135600 | 66238314400 | 185300 | 185200 | 185300 | 185200 | 176 |
| 323 | 20240514 | 135500 | 66205711000 | 185300 | 185200 | 185300 | 185100 | 506 |
| 324 | 20240514 | 135400 | 66111995600 | 185200 | 185200 | 185300 | 185200 | 842 |
| 325 | 20240514 | 135300 | 65956048700 | 185300 | 185200 | 185300 | 185100 | 798 |
| 326 | 20240514 | 135200 | 65808257300 | 185300 | 185300 | 185300 | 185200 | 409 |
| 327 | 20240514 | 135100 | 65732503300 | 185200 | 185200 | 185300 | 185100 | 869 |
| 328 | 20240514 | 135000 | 65571594800 | 185200 | 185200 | 185300 | 185100 | 1154 |
| 329 | 20240514 | 134900 | 65357878400 | 185300 | 185300 | 185300 | 185200 | 340 |
| 330 | 20240514 | 134800 | 65294902000 | 185200 | 185300 | 185300 | 185200 | 606 |
| 331 | 20240514 | 134700 | 65182643100 | 185300 | 185300 | 185300 | 185200 | 1046 |
| 332 | 20240514 | 134600 | 64988865800 | 185300 | 185200 | 185300 | 185200 | 181 |
| 333 | 20240514 | 134500 | 64955330100 | 185300 | 185300 | 185300 | 185200 | 666 |
| 334 | 20240514 | 134400 | 64831981400 | 185300 | 185300 | 185300 | 185200 | 4620 |
| 335 | 20240514 | 134300 | 63976260500 | 185300 | 185200 | 185300 | 185200 | 1359 |
| 336 | 20240514 | 134200 | 63724545200 | 185300 | 185300 | 185300 | 185200 | 290 |
| 337 | 20240514 | 134100 | 63670816500 | 185300 | 185300 | 185300 | 185100 | 1777 |
| 338 | 20240514 | 134000 | 63341704400 | 185300 | 185300 | 185300 | 185200 | 506 |
| 339 | 20240514 | 133900 | 63247980200 | 185300 | 185200 | 185300 | 185200 | 535 |
| 340 | 20240514 | 133800 | 63148872800 | 185200 | 185300 | 185400 | 185200 | 3161 |
| 341 | 20240514 | 133700 | 62563332200 | 185400 | 185300 | 185400 | 185300 | 996 |
| 342 | 20240514 | 133600 | 62378757600 | 185400 | 185400 | 185400 | 185300 | 761 |
| 343 | 20240514 | 133500 | 62237723800 | 185400 | 185400 | 185400 | 185300 | 487 |
| 344 | 20240514 | 133400 | 62147470400 | 185400 | 185400 | 185400 | 185300 | 398 |
| 345 | 20240514 | 133300 | 62073711000 | 185400 | 185300 | 185400 | 185200 | 1284 |
| 346 | 20240514 | 133200 | 61835785800 | 185400 | 185300 | 185400 | 185200 | 525 |
| 347 | 20240514 | 133100 | 61738504500 | 185400 | 185500 | 185600 | 185300 | 3105 |
| 348 | 20240514 | 133000 | 61162978000 | 185600 | 185500 | 185600 | 185500 | 262 |
| 349 | 20240514 | 132900 | 61114372300 | 185600 | 185500 | 185600 | 185500 | 316 |
| 350 | 20240514 | 132800 | 61055749100 | 185600 | 185400 | 185600 | 185400 | 399 |
| 351 | 20240514 | 132700 | 60981728700 | 185400 | 185500 | 185500 | 185400 | 617 |
| 352 | 20240514 | 132600 | 60867305100 | 185500 | 185400 | 185500 | 185400 | 374 |
| 353 | 20240514 | 132500 | 60797938100 | 185400 | 185400 | 185500 | 185400 | 318 |
| 354 | 20240514 | 132400 | 60738976900 | 185400 | 185500 | 185500 | 185400 | 117 |
| 355 | 20240514 | 132300 | 60717279400 | 185500 | 185500 | 185500 | 185400 | 343 |
| 356 | 20240514 | 132200 | 60653679100 | 185500 | 185500 | 185500 | 185400 | 275 |
| 357 | 20240514 | 132100 | 60602668500 | 185500 | 185500 | 185600 | 185400 | 648 |
| 358 | 20240514 | 132000 | 60482481100 | 185600 | 185500 | 185600 | 185500 | 195 |
| 359 | 20240514 | 131900 | 60446305400 | 185600 | 185600 | 185700 | 185500 | 887 |
| 360 | 20240514 | 131800 | 60281689400 | 185500 | 185500 | 185600 | 185500 | 85 |
| 361 | 20240514 | 131700 | 60265920300 | 185600 | 185500 | 185600 | 185500 | 381 |
| 362 | 20240514 | 131600 | 60195237600 | 185500 | 185500 | 185600 | 185500 | 444 |
| 363 | 20240514 | 131500 | 60112855100 | 185600 | 185600 | 185600 | 185500 | 501 |
| 364 | 20240514 | 131400 | 60019913300 | 185600 | 185600 | 185600 | 185500 | 229 |
| 365 | 20240514 | 131300 | 59977420500 | 185600 | 185600 | 185600 | 185500 | 1003 |
| 366 | 20240514 | 131200 | 59791350400 | 185600 | 185600 | 185600 | 185500 | 436 |
| 367 | 20240514 | 131100 | 59710435800 | 185600 | 185600 | 185700 | 185600 | 112 |
| 368 | 20240514 | 131000 | 59689648000 | 185600 | 185700 | 185800 | 185600 | 933 |
| 369 | 20240514 | 130900 | 59516414800 | 185700 | 185800 | 185900 | 185700 | 571 |
| 370 | 20240514 | 130800 | 59410330300 | 185800 | 185600 | 185800 | 185500 | 987 |
| 371 | 20240514 | 130700 | 59227069800 | 185700 | 185600 | 185700 | 185600 | 260 |
| 372 | 20240514 | 130600 | 59178800600 | 185700 | 185500 | 185700 | 185500 | 556 |
| 373 | 20240514 | 130500 | 59075630300 | 185500 | 185500 | 185600 | 185500 | 331 |
| 374 | 20240514 | 130400 | 59014223200 | 185600 | 185600 | 185600 | 185500 | 745 |
| 375 | 20240514 | 130300 | 58876004800 | 185500 | 185400 | 185600 | 185400 | 419 |
| 376 | 20240514 | 130200 | 58798297300 | 185400 | 185500 | 185500 | 185400 | 287 |
| 377 | 20240514 | 130100 | 58745083300 | 185400 | 185500 | 185500 | 185400 | 253 |
| 378 | 20240514 | 130000 | 58698168000 | 185500 | 185400 | 185500 | 185400 | 552 |
| 379 | 20240514 | 125900 | 58595820100 | 185400 | 185400 | 185500 | 185400 | 125 |
| 380 | 20240514 | 125800 | 58572643200 | 185400 | 185400 | 185500 | 185400 | 525 |
| 381 | 20240514 | 125700 | 58475301600 | 185400 | 185300 | 185500 | 185300 | 311 |
| 382 | 20240514 | 125600 | 58417657000 | 185300 | 185500 | 185500 | 185300 | 1216 |
| 383 | 20240514 | 125500 | 58192210900 | 185500 | 185400 | 185500 | 185400 | 443 |
| 384 | 20240514 | 125400 | 58110047400 | 185400 | 185500 | 185600 | 185400 | 546 |
| 385 | 20240514 | 125300 | 58008800700 | 185600 | 185500 | 185600 | 185400 | 554 |
| 386 | 20240514 | 125200 | 57906034300 | 185500 | 185500 | 185600 | 185400 | 1422 |
| 387 | 20240514 | 125100 | 57642274600 | 185500 | 185400 | 185600 | 185400 | 967 |
| 388 | 20240514 | 125000 | 57462893500 | 185400 | 185600 | 185600 | 185400 | 703 |
| 389 | 20240514 | 124900 | 57332500800 | 185500 | 185500 | 185600 | 185500 | 862 |
| 390 | 20240514 | 124800 | 57172588600 | 185500 | 185500 | 185600 | 185500 | 964 |
| 391 | 20240514 | 124700 | 56993745000 | 185500 | 185500 | 185600 | 185500 | 556 |
| 392 | 20240514 | 124600 | 56890599500 | 185600 | 185500 | 185600 | 185500 | 745 |
| 393 | 20240514 | 124500 | 56752390700 | 185600 | 185500 | 185600 | 185500 | 253 |
| 394 | 20240514 | 124400 | 56705442600 | 185500 | 185500 | 185600 | 185400 | 1580 |
| 395 | 20240514 | 124300 | 56412378200 | 185600 | 185500 | 185600 | 185500 | 152 |
| 396 | 20240514 | 124200 | 56384176500 | 185600 | 185500 | 185600 | 185500 | 728 |
| 397 | 20240514 | 124100 | 56249120300 | 185600 | 185600 | 185600 | 185500 | 340 |
| 398 | 20240514 | 124000 | 56186046800 | 185500 | 185600 | 185800 | 185500 | 3749 |
| 399 | 20240514 | 123900 | 55490539600 | 185600 | 185600 | 185700 | 185500 | 3058 |
| 400 | 20240514 | 123800 | 54922961000 | 185700 | 185700 | 185800 | 185600 | 1356 |
| 401 | 20240514 | 123700 | 54671152100 | 185700 | 185700 | 185800 | 185700 | 396 |
| 402 | 20240514 | 123600 | 54597598300 | 185700 | 185800 | 185900 | 185700 | 296 |
| 403 | 20240514 | 123500 | 54542611700 | 185800 | 185800 | 185900 | 185700 | 207 |
| 404 | 20240514 | 123400 | 54504152500 | 185800 | 185900 | 186000 | 185800 | 2989 |
| 405 | 20240514 | 123300 | 53948729700 | 185900 | 185900 | 186000 | 185900 | 146 |
| 406 | 20240514 | 123200 | 53921582200 | 186000 | 185900 | 186000 | 185900 | 789 |
| 407 | 20240514 | 123100 | 53774899100 | 185900 | 185900 | 186000 | 185900 | 305 |
| 408 | 20240514 | 123000 | 53718196400 | 185900 | 185900 | 186000 | 185900 | 695 |
| 409 | 20240514 | 122900 | 53588985600 | 186000 | 186000 | 186000 | 185900 | 150 |
| 410 | 20240514 | 122800 | 53561091300 | 185900 | 185900 | 186000 | 185900 | 400 |
| 411 | 20240514 | 122700 | 53486720400 | 186000 | 185900 | 186000 | 185900 | 426 |
| 412 | 20240514 | 122600 | 53407491700 | 186000 | 185900 | 186000 | 185900 | 425 |
| 413 | 20240514 | 122500 | 53328471100 | 185900 | 186000 | 186000 | 185900 | 143 |
| 414 | 20240514 | 122400 | 53301884200 | 186000 | 186000 | 186000 | 185900 | 681 |
| 415 | 20240514 | 122300 | 53175269700 | 186000 | 186100 | 186100 | 185900 | 1247 |
| 416 | 20240514 | 122200 | 52943322600 | 186100 | 186000 | 186100 | 186000 | 404 |
| 417 | 20240514 | 122100 | 52868173500 | 186000 | 186100 | 186200 | 186000 | 1334 |
| 418 | 20240514 | 122000 | 52619936300 | 186100 | 186100 | 186200 | 186100 | 437 |
| 419 | 20240514 | 121900 | 52538606800 | 186100 | 186200 | 186200 | 186100 | 256 |
| 420 | 20240514 | 121800 | 52490961200 | 186200 | 186200 | 186200 | 186100 | 360 |
| 421 | 20240514 | 121700 | 52423957700 | 186100 | 186100 | 186200 | 186100 | 378 |
| 422 | 20240514 | 121600 | 52353605400 | 186100 | 186100 | 186200 | 186100 | 240 |
| 423 | 20240514 | 121500 | 52308938400 | 186100 | 186100 | 186200 | 186100 | 551 |
| 424 | 20240514 | 121400 | 52206388600 | 186100 | 186100 | 186200 | 186100 | 322 |
| 425 | 20240514 | 121300 | 52146450800 | 186100 | 186200 | 186200 | 186100 | 457 |
| 426 | 20240514 | 121200 | 52061393500 | 186100 | 186200 | 186200 | 186100 | 296 |
| 427 | 20240514 | 121100 | 52006293700 | 186100 | 186100 | 186200 | 186100 | 513 |
| 428 | 20240514 | 121000 | 51910817900 | 186100 | 186100 | 186200 | 186000 | 658 |
| 429 | 20240514 | 120900 | 51788382300 | 186000 | 186100 | 186100 | 186000 | 403 |
| 430 | 20240514 | 120800 | 51713394900 | 186100 | 186000 | 186200 | 186000 | 263 |
| 431 | 20240514 | 120700 | 51664456600 | 186000 | 186000 | 186100 | 186000 | 542 |
| 432 | 20240514 | 120600 | 51563629600 | 186000 | 186000 | 186100 | 186000 | 147 |
| 433 | 20240514 | 120500 | 51536283200 | 186100 | 186200 | 186200 | 186000 | 378 |
| 434 | 20240514 | 120400 | 51465947100 | 186100 | 186000 | 186200 | 186000 | 412 |
| 435 | 20240514 | 120300 | 51389283200 | 186000 | 186100 | 186200 | 186000 | 577 |
| 436 | 20240514 | 120200 | 51281899600 | 186100 | 186200 | 186200 | 186100 | 587 |
| 437 | 20240514 | 120100 | 51172620700 | 186200 | 186100 | 186200 | 186100 | 703 |
| 438 | 20240514 | 120000 | 51041779800 | 186100 | 186100 | 186200 | 186100 | 280 |
| 439 | 20240514 | 115900 | 50989667000 | 186100 | 186000 | 186200 | 186000 | 614 |
| 440 | 20240514 | 115800 | 50875437300 | 186000 | 186000 | 186100 | 186000 | 208 |
| 441 | 20240514 | 115700 | 50836740700 | 186100 | 186000 | 186100 | 186000 | 477 |
| 442 | 20240514 | 115600 | 50748011000 | 186100 | 186000 | 186100 | 186000 | 162 |
| 443 | 20240514 | 115500 | 50717872400 | 186000 | 185900 | 186100 | 185900 | 860 |
| 444 | 20240514 | 115400 | 50557899200 | 185900 | 185900 | 186000 | 185900 | 453 |
| 445 | 20240514 | 115300 | 50473672200 | 186000 | 185900 | 186000 | 185900 | 435 |
| 446 | 20240514 | 115200 | 50392799600 | 185900 | 185900 | 186000 | 185900 | 139 |
| 447 | 20240514 | 115100 | 50366952400 | 185900 | 185900 | 186000 | 185800 | 353 |
| 448 | 20240514 | 115000 | 50301326600 | 185800 | 185900 | 186000 | 185800 | 199 |
| 449 | 20240514 | 114900 | 50264347200 | 185900 | 185900 | 186000 | 185900 | 1077 |
| 450 | 20240514 | 114800 | 50064120200 | 185900 | 186000 | 186000 | 185900 | 143 |
| 451 | 20240514 | 114700 | 50037529400 | 186000 | 185900 | 186100 | 185900 | 1631 |
| 452 | 20240514 | 114600 | 49734225200 | 185900 | 185900 | 185900 | 185800 | 216 |
| 453 | 20240514 | 114500 | 49694079200 | 185900 | 185800 | 185900 | 185800 | 572 |
| 454 | 20240514 | 114400 | 49587782400 | 185800 | 185900 | 186000 | 185800 | 320 |
| 455 | 20240514 | 114300 | 49528297100 | 185900 | 185900 | 186000 | 185900 | 575 |
| 456 | 20240514 | 114200 | 49421398300 | 185800 | 185800 | 185900 | 185800 | 209 |
| 457 | 20240514 | 114100 | 49382555900 | 185900 | 185900 | 186000 | 185900 | 627 |
| 458 | 20240514 | 114000 | 49265982600 | 185900 | 185900 | 186000 | 185900 | 219 |
| 459 | 20240514 | 113900 | 49225269500 | 185900 | 186000 | 186000 | 185900 | 1091 |
| 460 | 20240514 | 113800 | 49022440900 | 185900 | 186000 | 186000 | 185900 | 201 |
| 461 | 20240514 | 113700 | 48985072200 | 185900 | 185900 | 186000 | 185900 | 385 |
| 462 | 20240514 | 113600 | 48913490100 | 186000 | 186000 | 186000 | 185900 | 159 |
| 463 | 20240514 | 113500 | 48883925800 | 185900 | 186000 | 186200 | 185900 | 1482 |
| 464 | 20240514 | 113400 | 48608228300 | 186000 | 186100 | 186100 | 186000 | 323 |
| 465 | 20240514 | 113300 | 48548143400 | 186000 | 186100 | 186200 | 186000 | 1312 |
| 466 | 20240514 | 113200 | 48304010700 | 186000 | 186000 | 186100 | 186000 | 524 |
| 467 | 20240514 | 113100 | 48206540100 | 186000 | 185900 | 186100 | 185900 | 690 |
| 468 | 20240514 | 113000 | 48078228700 | 185900 | 185900 | 186000 | 185900 | 344 |
| 469 | 20240514 | 112900 | 48014264300 | 186000 | 185900 | 186000 | 185900 | 578 |
| 470 | 20240514 | 112800 | 47906785200 | 186000 | 186000 | 186000 | 185900 | 197 |
| 471 | 20240514 | 112700 | 47870155600 | 185900 | 185900 | 186000 | 185900 | 379 |
| 472 | 20240514 | 112600 | 47799693300 | 185900 | 185900 | 186000 | 185900 | 277 |
| 473 | 20240514 | 112500 | 47748193700 | 185900 | 185900 | 186000 | 185900 | 498 |
| 474 | 20240514 | 112400 | 47655606100 | 186000 | 185900 | 186000 | 185900 | 333 |
| 475 | 20240514 | 112300 | 47593696200 | 185900 | 186000 | 186000 | 185900 | 337 |
| 476 | 20240514 | 112200 | 47531021500 | 186100 | 185900 | 186100 | 185900 | 573 |
| 477 | 20240514 | 112100 | 47424471000 | 185900 | 186000 | 186100 | 185900 | 340 |
| 478 | 20240514 | 112000 | 47361236100 | 186100 | 186000 | 186100 | 185900 | 995 |
| 479 | 20240514 | 111900 | 47176167400 | 186000 | 186100 | 186100 | 186000 | 168 |
| 480 | 20240514 | 111800 | 47144910100 | 186100 | 186000 | 186100 | 186000 | 474 |
| 481 | 20240514 | 111700 | 47056740100 | 186000 | 185900 | 186100 | 185900 | 335 |
| 482 | 20240514 | 111600 | 46994439300 | 185900 | 186000 | 186100 | 185900 | 675 |
| 483 | 20240514 | 111500 | 46868897000 | 186000 | 186000 | 186100 | 185900 | 2055 |
| 484 | 20240514 | 111400 | 46486649900 | 186000 | 186300 | 186400 | 186000 | 2991 |
| 485 | 20240514 | 111300 | 45929961800 | 186300 | 186400 | 186400 | 186200 | 603 |
| 486 | 20240514 | 111200 | 45817630100 | 186400 | 186300 | 186400 | 186200 | 425 |
| 487 | 20240514 | 111100 | 45738481700 | 186300 | 186300 | 186300 | 186200 | 309 |
| 488 | 20240514 | 111000 | 45680924500 | 186300 | 186300 | 186400 | 186200 | 555 |
| 489 | 20240514 | 110900 | 45577548100 | 186300 | 186200 | 186300 | 186100 | 797 |
| 490 | 20240514 | 110800 | 45429111100 | 186200 | 186200 | 186300 | 186100 | 904 |
| 491 | 20240514 | 110700 | 45260793000 | 186200 | 186300 | 186400 | 186200 | 438 |
| 492 | 20240514 | 110600 | 45179206600 | 186300 | 186300 | 186400 | 186300 | 1039 |
| 493 | 20240514 | 110500 | 44985638500 | 186400 | 186300 | 186400 | 186300 | 245 |
| 494 | 20240514 | 110400 | 44939987500 | 186300 | 186300 | 186400 | 186200 | 351 |
| 495 | 20240514 | 110300 | 44874581000 | 186300 | 186200 | 186300 | 186200 | 457 |
| 496 | 20240514 | 110200 | 44789469600 | 186200 | 186300 | 186300 | 186200 | 287 |
| 497 | 20240514 | 110100 | 44736023000 | 186200 | 186200 | 186300 | 186200 | 350 |
| 498 | 20240514 | 110000 | 44670841200 | 186300 | 186200 | 186300 | 186200 | 424 |
| 499 | 20240514 | 105900 | 44591886400 | 186200 | 186200 | 186300 | 186200 | 615 |
| 500 | 20240514 | 105800 | 44477353400 | 186200 | 186300 | 186400 | 186200 | 1152 |
| 501 | 20240514 | 105700 | 44262726200 | 186300 | 186400 | 186400 | 186300 | 1136 |
| 502 | 20240514 | 105600 | 44051000600 | 186400 | 186700 | 186800 | 186400 | 2349 |
| 503 | 20240514 | 105500 | 43612551800 | 186700 | 186600 | 186800 | 186600 | 978 |
| 504 | 20240514 | 105400 | 43429941200 | 186700 | 186600 | 186700 | 186500 | 349 |
| 505 | 20240514 | 105300 | 43364806600 | 186600 | 186500 | 186600 | 186500 | 567 |
| 506 | 20240514 | 105200 | 43259029100 | 186500 | 186500 | 186600 | 186400 | 1336 |
| 507 | 20240514 | 105100 | 43009826300 | 186500 | 186500 | 186500 | 186400 | 444 |
| 508 | 20240514 | 105000 | 42927058900 | 186400 | 186400 | 186500 | 186400 | 416 |
| 509 | 20240514 | 104900 | 42849512400 | 186400 | 186400 | 186500 | 186400 | 113 |
| 510 | 20240514 | 104800 | 42828444300 | 186500 | 186400 | 186500 | 186400 | 316 |
| 511 | 20240514 | 104700 | 42769526900 | 186400 | 186400 | 186500 | 186400 | 393 |
| 512 | 20240514 | 104600 | 42696268900 | 186500 | 186400 | 186600 | 186400 | 1219 |
| 513 | 20240514 | 104500 | 42468938000 | 186400 | 186300 | 186400 | 186300 | 491 |
| 514 | 20240514 | 104400 | 42377428400 | 186300 | 186300 | 186400 | 186300 | 310 |
| 515 | 20240514 | 104300 | 42319653000 | 186400 | 186400 | 186400 | 186300 | 423 |
| 516 | 20240514 | 104200 | 42240842500 | 186300 | 186300 | 186500 | 186300 | 746 |
| 517 | 20240514 | 104100 | 42101788100 | 186300 | 186300 | 186400 | 186300 | 350 |
| 518 | 20240514 | 104000 | 42036564800 | 186400 | 186400 | 186500 | 186300 | 1163 |
| 519 | 20240514 | 103900 | 41819768300 | 186400 | 186500 | 186500 | 186400 | 637 |
| 520 | 20240514 | 103800 | 41700979100 | 186500 | 186600 | 186700 | 186500 | 1386 |
| 521 | 20240514 | 103700 | 41442384600 | 186600 | 186700 | 186800 | 186600 | 752 |
| 522 | 20240514 | 103600 | 41301987000 | 186700 | 186600 | 186800 | 186600 | 951 |
| 523 | 20240514 | 103500 | 41124430900 | 186600 | 186500 | 186700 | 186500 | 673 |
| 524 | 20240514 | 103400 | 40998847200 | 186500 | 186500 | 186600 | 186400 | 1142 |
| 525 | 20240514 | 103300 | 40785853200 | 186500 | 186500 | 186500 | 186400 | 461 |
| 526 | 20240514 | 103200 | 40699902800 | 186500 | 186500 | 186500 | 186400 | 234 |
| 527 | 20240514 | 103100 | 40656275400 | 186500 | 186400 | 186500 | 186400 | 748 |
| 528 | 20240514 | 103000 | 40516827000 | 186400 | 186500 | 186600 | 186400 | 1485 |
| 529 | 20240514 | 102900 | 40239893600 | 186600 | 186700 | 186700 | 186500 | 2422 |
| 530 | 20240514 | 102800 | 39787844800 | 186800 | 186800 | 186900 | 186700 | 839 |
| 531 | 20240514 | 102700 | 39631158800 | 186800 | 186900 | 186900 | 186700 | 2056 |
| 532 | 20240514 | 102600 | 39247056200 | 186900 | 186700 | 186900 | 186700 | 1584 |
| 533 | 20240514 | 102500 | 38951115900 | 186700 | 186600 | 186700 | 186600 | 282 |
| 534 | 20240514 | 102400 | 38898488300 | 186600 | 186600 | 186700 | 186600 | 599 |
| 535 | 20240514 | 102300 | 38786698200 | 186600 | 186500 | 186600 | 186500 | 884 |
| 536 | 20240514 | 102200 | 38621764800 | 186500 | 186600 | 186600 | 186500 | 387 |
| 537 | 20240514 | 102100 | 38549585300 | 186500 | 186500 | 186600 | 186500 | 463 |
| 538 | 20240514 | 102000 | 38463229400 | 186500 | 186500 | 186600 | 186400 | 636 |
| 539 | 20240514 | 101900 | 38344616400 | 186500 | 186500 | 186600 | 186500 | 558 |
| 540 | 20240514 | 101800 | 38240534500 | 186500 | 186800 | 186900 | 186500 | 2271 |
| 541 | 20240514 | 101700 | 37816491300 | 186900 | 186900 | 187000 | 186800 | 1577 |
| 542 | 20240514 | 101600 | 37521749300 | 186900 | 186800 | 187000 | 186800 | 1095 |
| 543 | 20240514 | 101500 | 37317102100 | 186800 | 186800 | 186900 | 186800 | 740 |
| 544 | 20240514 | 101400 | 37178822200 | 186900 | 186900 | 187000 | 186800 | 2070 |
| 545 | 20240514 | 101300 | 36791943200 | 186900 | 186800 | 186900 | 186700 | 785 |
| 546 | 20240514 | 101200 | 36645314700 | 186700 | 186700 | 186800 | 186600 | 1264 |
| 547 | 20240514 | 101100 | 36409276600 | 186800 | 186600 | 186800 | 186600 | 1095 |
| 548 | 20240514 | 101000 | 36204837900 | 186700 | 186600 | 186900 | 186600 | 2403 |
| 549 | 20240514 | 100900 | 35756043600 | 186700 | 186600 | 186700 | 186600 | 598 |
| 550 | 20240514 | 100800 | 35644404300 | 186700 | 186500 | 186700 | 186400 | 2017 |
| 551 | 20240514 | 100700 | 35268124700 | 186500 | 186400 | 186500 | 186300 | 723 |
| 552 | 20240514 | 100600 | 35133344300 | 186400 | 186300 | 186400 | 186200 | 1263 |
| 553 | 20240514 | 100500 | 34898027900 | 186300 | 186200 | 186300 | 186200 | 291 |
| 554 | 20240514 | 100400 | 34843827500 | 186200 | 186100 | 186300 | 186100 | 1045 |
| 555 | 20240514 | 100300 | 34649246100 | 186200 | 186100 | 186200 | 186000 | 1100 |
| 556 | 20240514 | 100200 | 34444513900 | 186100 | 185900 | 186100 | 185900 | 1542 |
| 557 | 20240514 | 100100 | 34157641200 | 186000 | 185800 | 186000 | 185800 | 996 |
| 558 | 20240514 | 100000 | 33972486900 | 185900 | 185700 | 185900 | 185700 | 2063 |
| 559 | 20240514 | 095900 | 33589172400 | 185700 | 185700 | 185800 | 185700 | 420 |
| 560 | 20240514 | 095800 | 33511168800 | 185700 | 185700 | 185800 | 185600 | 765 |
| 561 | 20240514 | 095700 | 33369109900 | 185700 | 185700 | 185800 | 185700 | 709 |
| 562 | 20240514 | 095600 | 33237447300 | 185700 | 185600 | 185800 | 185600 | 2791 |
| 563 | 20240514 | 095500 | 32719146600 | 185600 | 185600 | 185700 | 185600 | 2255 |
| 564 | 20240514 | 095400 | 32300615500 | 185700 | 185800 | 185800 | 185600 | 1869 |
| 565 | 20240514 | 095300 | 31953508800 | 185800 | 186000 | 186000 | 185700 | 3837 |
| 566 | 20240514 | 095200 | 31240147200 | 186000 | 186100 | 186200 | 186000 | 3347 |
| 567 | 20240514 | 095100 | 30617354200 | 186100 | 186100 | 186200 | 186100 | 270 |
| 568 | 20240514 | 095000 | 30567101800 | 186100 | 186300 | 186300 | 186100 | 2471 |
| 569 | 20240514 | 094900 | 30107014100 | 186200 | 186200 | 186300 | 186200 | 156 |
| 570 | 20240514 | 094800 | 30077959200 | 186300 | 186400 | 186400 | 186200 | 1795 |
| 571 | 20240514 | 094700 | 29743603700 | 186300 | 186400 | 186500 | 186300 | 1928 |
| 572 | 20240514 | 094600 | 29384257300 | 186400 | 186300 | 186400 | 186300 | 362 |
| 573 | 20240514 | 094500 | 29316801000 | 186400 | 186500 | 186500 | 186300 | 1523 |
| 574 | 20240514 | 094400 | 29032996600 | 186400 | 186400 | 186500 | 186400 | 1045 |
| 575 | 20240514 | 094300 | 28838199700 | 186500 | 186600 | 186600 | 186400 | 703 |
| 576 | 20240514 | 094200 | 28707095800 | 186600 | 186400 | 186600 | 186400 | 622 |
| 577 | 20240514 | 094100 | 28591097200 | 186400 | 186500 | 186600 | 186300 | 2382 |
| 578 | 20240514 | 094000 | 28146946000 | 186500 | 186800 | 186800 | 186500 | 3015 |
| 579 | 20240514 | 093900 | 27584303700 | 186800 | 187000 | 187000 | 186800 | 2526 |
| 580 | 20240514 | 093800 | 27112215500 | 186900 | 186900 | 187100 | 186900 | 1869 |
| 581 | 20240514 | 093700 | 26762726300 | 187000 | 187000 | 187100 | 186800 | 2922 |
| 582 | 20240514 | 093600 | 26216330500 | 187100 | 186800 | 187100 | 186700 | 4838 |
| 583 | 20240514 | 093500 | 25311857200 | 186800 | 186700 | 186800 | 186700 | 1000 |
| 584 | 20240514 | 093400 | 25125089800 | 186800 | 186700 | 186900 | 186600 | 3665 |
| 585 | 20240514 | 093300 | 24440622500 | 186600 | 186600 | 186700 | 186600 | 517 |
| 586 | 20240514 | 093200 | 24344137500 | 186700 | 186600 | 186700 | 186500 | 1506 |
| 587 | 20240514 | 093100 | 24063137600 | 186500 | 186700 | 186700 | 186500 | 927 |
| 588 | 20240514 | 093000 | 23890153100 | 186600 | 186500 | 186700 | 186500 | 1383 |
| 589 | 20240514 | 092900 | 23632168200 | 186500 | 186700 | 186700 | 186400 | 1877 |
| 590 | 20240514 | 092800 | 23281940400 | 186700 | 186500 | 186800 | 186300 | 3425 |
| 591 | 20240514 | 092700 | 22642932300 | 186500 | 186700 | 186700 | 186400 | 991 |
| 592 | 20240514 | 092600 | 22458067400 | 186700 | 186400 | 186800 | 186300 | 2891 |
| 593 | 20240514 | 092500 | 21918615700 | 186400 | 186300 | 186400 | 186300 | 384 |
| 594 | 20240514 | 092400 | 21847062700 | 186300 | 186500 | 186500 | 186200 | 730 |
| 595 | 20240514 | 092300 | 21711041000 | 186500 | 186400 | 186700 | 186300 | 3113 |
| 596 | 20240514 | 092200 | 21130372700 | 186300 | 186300 | 186400 | 186200 | 1100 |
| 597 | 20240514 | 092100 | 20925416600 | 186300 | 186300 | 186400 | 186200 | 2178 |
| 598 | 20240514 | 092000 | 20519658000 | 186300 | 186300 | 186400 | 186100 | 1574 |
| 599 | 20240514 | 091900 | 20226465800 | 186400 | 186100 | 186400 | 186100 | 2227 |
| 600 | 20240514 | 091800 | 19811780200 | 186200 | 186500 | 186500 | 186100 | 2171 |
| 601 | 20240514 | 091700 | 19407346300 | 186500 | 186600 | 186700 | 186500 | 2056 |
| 602 | 20240514 | 091600 | 19023756200 | 186600 | 186800 | 186800 | 186600 | 1212 |
| 603 | 20240514 | 091500 | 18797459300 | 186800 | 186600 | 186800 | 186500 | 998 |
| 604 | 20240514 | 091400 | 18611134600 | 186600 | 186600 | 186900 | 186600 | 3052 |
| 605 | 20240514 | 091300 | 18041147200 | 186600 | 186500 | 186800 | 186400 | 1936 |
| 606 | 20240514 | 091200 | 17679932500 | 186600 | 186500 | 187000 | 186400 | 5010 |
| 607 | 20240514 | 091100 | 16744554800 | 186500 | 186500 | 186600 | 186300 | 2886 |
| 608 | 20240514 | 091000 | 16206531900 | 186600 | 186700 | 186700 | 186300 | 3327 |
| 609 | 20240514 | 090900 | 15586031700 | 186600 | 186600 | 186700 | 186500 | 3989 |
| 610 | 20240514 | 090800 | 14841809500 | 186600 | 186900 | 186900 | 186600 | 4092 |
| 611 | 20240514 | 090700 | 14077828600 | 186900 | 187000 | 187100 | 186900 | 4289 |
| 612 | 20240514 | 090600 | 13275860800 | 187000 | 187000 | 187100 | 186700 | 4890 |
| 613 | 20240514 | 090500 | 12361842200 | 187000 | 187000 | 187200 | 186800 | 11968 |
| 614 | 20240514 | 090400 | 10123911900 | 187000 | 186400 | 187000 | 186300 | 10933 |
| 615 | 20240514 | 090300 | 8082535000 | 186400 | 186500 | 186500 | 186000 | 8592 |
| 616 | 20240514 | 090200 | 6481676100 | 186500 | 185600 | 186500 | 185600 | 9268 |
| 617 | 20240514 | 090100 | 4757809800 | 185600 | 185600 | 186000 | 185500 | 6128 |
| 618 | 20240514 | 090000 | 3619624300 | 185600 | 185100 | 185900 | 185000 | 19471 |