35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 191000 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 35089 |
| 3 | 20240514 | 190900 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 4 | 20240514 | 190800 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 5 | 20240514 | 190700 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 6 | 20240514 | 190600 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 7 | 20240514 | 190500 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 8 | 20240514 | 190400 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 9 | 20240514 | 190300 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 10 | 20240514 | 190200 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 11 | 20240514 | 190100 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 12 | 20240514 | 190000 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 13 | 20240514 | 185900 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 14 | 20240514 | 185800 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 15 | 20240514 | 185700 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 16 | 20240514 | 185600 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 17 | 20240514 | 185500 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 18 | 20240514 | 185400 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 19 | 20240514 | 185300 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 20 | 20240514 | 185200 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 21 | 20240514 | 185100 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 22 | 20240514 | 185000 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 23 | 20240514 | 184900 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 24 | 20240514 | 184800 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 25 | 20240514 | 184700 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 26 | 20240514 | 184600 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 27 | 20240514 | 184500 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 28 | 20240514 | 184400 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 29 | 20240514 | 184300 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 30 | 20240514 | 184200 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 31 | 20240514 | 184100 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 32 | 20240514 | 184000 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 35089 |
| 33 | 20240514 | 183900 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 34 | 20240514 | 183800 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 35 | 20240514 | 183700 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 36 | 20240514 | 183600 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 37 | 20240514 | 183500 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 38 | 20240514 | 183400 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 39 | 20240514 | 183300 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 40 | 20240514 | 183200 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 41 | 20240514 | 183100 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 42 | 20240514 | 183000 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 43 | 20240514 | 182900 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 44 | 20240514 | 182800 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 45 | 20240514 | 182700 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 46 | 20240514 | 182600 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 47 | 20240514 | 182500 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 48 | 20240514 | 182400 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 49 | 20240514 | 182300 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 50 | 20240514 | 182200 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 51 | 20240514 | 182100 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 52 | 20240514 | 182000 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 53 | 20240514 | 181900 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 54 | 20240514 | 181800 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 55 | 20240514 | 181700 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 56 | 20240514 | 181600 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 57 | 20240514 | 181500 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 58 | 20240514 | 181400 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 59 | 20240514 | 181300 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 60 | 20240514 | 181200 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 61 | 20240514 | 181100 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 62 | 20240514 | 181000 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 35089 |
| 63 | 20240514 | 180900 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 64 | 20240514 | 180800 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 65 | 20240514 | 180700 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 66 | 20240514 | 180600 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 67 | 20240514 | 180500 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 68 | 20240514 | 180400 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 69 | 20240514 | 180300 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 70 | 20240514 | 180200 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 71 | 20240514 | 180100 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 72 | 20240514 | 180000 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 73 | 20240514 | 175900 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 74 | 20240514 | 175800 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 75 | 20240514 | 175700 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 76 | 20240514 | 175600 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 77 | 20240514 | 175500 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 78 | 20240514 | 175400 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 79 | 20240514 | 175300 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 80 | 20240514 | 175200 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 81 | 20240514 | 175100 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 82 | 20240514 | 175000 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 83 | 20240514 | 174900 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 84 | 20240514 | 174800 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 85 | 20240514 | 174700 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 86 | 20240514 | 174600 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 87 | 20240514 | 174500 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 88 | 20240514 | 174400 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 89 | 20240514 | 174300 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 90 | 20240514 | 174200 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 91 | 20240514 | 174100 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 92 | 20240514 | 174000 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 35089 |
| 93 | 20240514 | 173900 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 94 | 20240514 | 173800 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 95 | 20240514 | 173700 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 96 | 20240514 | 173600 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 97 | 20240514 | 173500 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 98 | 20240514 | 173400 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 99 | 20240514 | 173300 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 100 | 20240514 | 173200 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 101 | 20240514 | 173100 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 102 | 20240514 | 173000 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 103 | 20240514 | 172900 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 104 | 20240514 | 172800 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 105 | 20240514 | 172700 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 106 | 20240514 | 172600 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 107 | 20240514 | 172500 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 108 | 20240514 | 172400 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 109 | 20240514 | 172300 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 110 | 20240514 | 172200 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 111 | 20240514 | 172100 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 112 | 20240514 | 172000 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 113 | 20240514 | 171900 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 114 | 20240514 | 171800 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 115 | 20240514 | 171700 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 116 | 20240514 | 171600 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 117 | 20240514 | 171500 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 118 | 20240514 | 171400 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 119 | 20240514 | 171300 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 120 | 20240514 | 171200 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 121 | 20240514 | 171100 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 122 | 20240514 | 171000 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 35089 |
| 123 | 20240514 | 170900 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 124 | 20240514 | 170800 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 125 | 20240514 | 170700 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 126 | 20240514 | 170600 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 127 | 20240514 | 170500 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 128 | 20240514 | 170400 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 129 | 20240514 | 170300 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 130 | 20240514 | 170200 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 131 | 20240514 | 170100 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 132 | 20240514 | 170000 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 133 | 20240514 | 165900 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 134 | 20240514 | 165800 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 135 | 20240514 | 165700 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 136 | 20240514 | 165600 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 137 | 20240514 | 165500 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 138 | 20240514 | 165400 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 139 | 20240514 | 165300 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 140 | 20240514 | 165200 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 141 | 20240514 | 165100 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 142 | 20240514 | 165000 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 143 | 20240514 | 164900 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 144 | 20240514 | 164800 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 145 | 20240514 | 164700 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 146 | 20240514 | 164600 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 147 | 20240514 | 164500 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 148 | 20240514 | 164400 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 149 | 20240514 | 164300 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 150 | 20240514 | 164200 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 151 | 20240514 | 164100 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 152 | 20240514 | 164000 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 35089 |
| 153 | 20240514 | 163900 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 154 | 20240514 | 163800 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 155 | 20240514 | 163700 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 156 | 20240514 | 163600 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 157 | 20240514 | 163500 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 158 | 20240514 | 163400 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 159 | 20240514 | 163300 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 160 | 20240514 | 163200 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 161 | 20240514 | 163100 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 162 | 20240514 | 163000 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 163 | 20240514 | 162900 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 164 | 20240514 | 162800 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 165 | 20240514 | 162700 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 166 | 20240514 | 162600 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 167 | 20240514 | 162500 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 168 | 20240514 | 162400 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 169 | 20240514 | 162300 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 170 | 20240514 | 162200 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 171 | 20240514 | 162100 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 172 | 20240514 | 162000 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 173 | 20240514 | 161900 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 174 | 20240514 | 161800 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 175 | 20240514 | 161700 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 176 | 20240514 | 161600 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 177 | 20240514 | 161500 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 178 | 20240514 | 161400 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 179 | 20240514 | 161300 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 180 | 20240514 | 161200 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 181 | 20240514 | 161100 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 182 | 20240514 | 161000 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 35089 |
| 183 | 20240514 | 160900 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 184 | 20240514 | 160800 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 185 | 20240514 | 160700 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 186 | 20240514 | 160600 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 187 | 20240514 | 160500 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 188 | 20240514 | 160400 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 189 | 20240514 | 160300 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 190 | 20240514 | 160200 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 191 | 20240514 | 160100 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 192 | 20240514 | 160000 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 193 | 20240514 | 155900 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 194 | 20240514 | 155800 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 195 | 20240514 | 155700 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 196 | 20240514 | 155600 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 197 | 20240514 | 155500 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 198 | 20240514 | 155400 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 199 | 20240514 | 155300 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 200 | 20240514 | 155200 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 201 | 20240514 | 155100 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 202 | 20240514 | 155000 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 203 | 20240514 | 154900 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 204 | 20240514 | 154800 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 205 | 20240514 | 154700 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 206 | 20240514 | 154600 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 207 | 20240514 | 154500 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 208 | 20240514 | 154400 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 209 | 20240514 | 154300 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 210 | 20240514 | 154200 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 211 | 20240514 | 154100 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 212 | 20240514 | 154000 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 35089 |
| 213 | 20240514 | 153900 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 214 | 20240514 | 153800 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 215 | 20240514 | 153700 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 216 | 20240514 | 153600 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 217 | 20240514 | 153500 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 218 | 20240514 | 153400 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 219 | 20240514 | 153300 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 220 | 20240514 | 153200 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 221 | 20240514 | 153100 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 222 | 20240514 | 153000 | 24972511900 | 150000 | 150000 | 150000 | 150000 | 35089 |
| 223 | 20240514 | 152900 | 19709161900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 224 | 20240514 | 152800 | 19709161900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 225 | 20240514 | 152700 | 19709161900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 226 | 20240514 | 152600 | 19709161900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 227 | 20240514 | 152500 | 19709161900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 228 | 20240514 | 152400 | 19709161900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 229 | 20240514 | 152300 | 19709161900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 230 | 20240514 | 152200 | 19709161900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 231 | 20240514 | 152100 | 19709161900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 232 | 20240514 | 152000 | 19709161900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 233 | 20240514 | 151900 | 19709161900 | 149500 | 149500 | 149700 | 149500 | 871 |
| 234 | 20240514 | 151800 | 19578845400 | 149500 | 149300 | 149500 | 149300 | 643 |
| 235 | 20240514 | 151700 | 19482770800 | 149300 | 149600 | 149700 | 149300 | 2291 |
| 236 | 20240514 | 151600 | 19140216800 | 149600 | 149400 | 149600 | 149400 | 509 |
| 237 | 20240514 | 151500 | 19064122400 | 149400 | 149400 | 149500 | 149400 | 234 |
| 238 | 20240514 | 151400 | 19029146900 | 149500 | 149300 | 149500 | 149300 | 463 |
| 239 | 20240514 | 151300 | 18959984700 | 149300 | 149400 | 149400 | 149300 | 92 |
| 240 | 20240514 | 151200 | 18946245100 | 149300 | 149300 | 149400 | 149300 | 296 |
| 241 | 20240514 | 151100 | 18902035000 | 149300 | 149500 | 149500 | 149300 | 1253 |
| 242 | 20240514 | 151000 | 18714850100 | 149500 | 149500 | 149500 | 149400 | 212 |
| 243 | 20240514 | 150900 | 18683162800 | 149500 | 149500 | 149500 | 149400 | 287 |
| 244 | 20240514 | 150800 | 18640264800 | 149400 | 149400 | 149500 | 149400 | 393 |
| 245 | 20240514 | 150700 | 18581536700 | 149400 | 149500 | 149500 | 149400 | 254 |
| 246 | 20240514 | 150600 | 18543571200 | 149500 | 149400 | 149500 | 149400 | 95 |
| 247 | 20240514 | 150500 | 18529375400 | 149400 | 149500 | 149500 | 149400 | 346 |
| 248 | 20240514 | 150400 | 18477680500 | 149400 | 149400 | 149500 | 149300 | 306 |
| 249 | 20240514 | 150300 | 18431964200 | 149300 | 149400 | 149400 | 149300 | 511 |
| 250 | 20240514 | 150200 | 18355649400 | 149300 | 149400 | 149400 | 149300 | 81 |
| 251 | 20240514 | 150100 | 18343551900 | 149300 | 149400 | 149400 | 149300 | 244 |
| 252 | 20240514 | 150000 | 18307104200 | 149300 | 149200 | 149500 | 149200 | 559 |
| 253 | 20240514 | 145900 | 18223616600 | 149200 | 149200 | 149300 | 149200 | 256 |
| 254 | 20240514 | 145800 | 18185403300 | 149200 | 149500 | 149500 | 149200 | 1150 |
| 255 | 20240514 | 145700 | 18013681800 | 149400 | 149500 | 149500 | 149400 | 39 |
| 256 | 20240514 | 145600 | 18007853600 | 149400 | 149400 | 149500 | 149400 | 281 |
| 257 | 20240514 | 145500 | 17965854600 | 149500 | 149700 | 149800 | 149400 | 2359 |
| 258 | 20240514 | 145400 | 17612836700 | 149700 | 149700 | 149800 | 149700 | 157 |
| 259 | 20240514 | 145300 | 17589325200 | 149700 | 149700 | 149800 | 149700 | 324 |
| 260 | 20240514 | 145200 | 17540799300 | 149700 | 149700 | 149800 | 149700 | 333 |
| 261 | 20240514 | 145100 | 17490924800 | 149800 | 149700 | 149800 | 149600 | 253 |
| 262 | 20240514 | 145000 | 17453051500 | 149600 | 149700 | 149700 | 149600 | 172 |
| 263 | 20240514 | 144900 | 17427308900 | 149600 | 149700 | 149700 | 149600 | 41 |
| 264 | 20240514 | 144800 | 17421174900 | 149600 | 149500 | 149700 | 149500 | 319 |
| 265 | 20240514 | 144700 | 17373454600 | 149600 | 149500 | 149600 | 149500 | 478 |
| 266 | 20240514 | 144600 | 17301958000 | 149500 | 149600 | 149600 | 149500 | 512 |
| 267 | 20240514 | 144500 | 17225388200 | 149500 | 149500 | 149600 | 149500 | 160 |
| 268 | 20240514 | 144400 | 17201465900 | 149500 | 149500 | 149600 | 149500 | 143 |
| 269 | 20240514 | 144300 | 17180081400 | 149600 | 149500 | 149600 | 149500 | 267 |
| 270 | 20240514 | 144200 | 17140142600 | 149500 | 149400 | 149600 | 149400 | 806 |
| 271 | 20240514 | 144100 | 17019646000 | 149400 | 149400 | 149500 | 149400 | 256 |
| 272 | 20240514 | 144000 | 16981399100 | 149400 | 149400 | 149500 | 149400 | 427 |
| 273 | 20240514 | 143900 | 16917588200 | 149400 | 149500 | 149500 | 149300 | 914 |
| 274 | 20240514 | 143800 | 16781034100 | 149400 | 149400 | 149500 | 149400 | 220 |
| 275 | 20240514 | 143700 | 16748164100 | 149400 | 149400 | 149500 | 149400 | 260 |
| 276 | 20240514 | 143600 | 16709303500 | 149500 | 149500 | 149500 | 149400 | 123 |
| 277 | 20240514 | 143500 | 16690918500 | 149500 | 149600 | 149700 | 149500 | 964 |
| 278 | 20240514 | 143400 | 16546747200 | 149600 | 149600 | 149600 | 149500 | 165 |
| 279 | 20240514 | 143300 | 16522064800 | 149600 | 149400 | 149600 | 149400 | 869 |
| 280 | 20240514 | 143200 | 16392145400 | 149400 | 149400 | 149500 | 149400 | 1651 |
| 281 | 20240514 | 143100 | 16145479900 | 149500 | 149600 | 149600 | 149400 | 1572 |
| 282 | 20240514 | 143000 | 15910413000 | 149600 | 149600 | 149700 | 149600 | 317 |
| 283 | 20240514 | 142900 | 15862961100 | 149600 | 149700 | 149800 | 149600 | 274 |
| 284 | 20240514 | 142800 | 15821945000 | 149700 | 149800 | 149800 | 149700 | 406 |
| 285 | 20240514 | 142700 | 15761153800 | 149700 | 149500 | 149800 | 149400 | 732 |
| 286 | 20240514 | 142600 | 15651626800 | 149500 | 149400 | 149500 | 149300 | 759 |
| 287 | 20240514 | 142500 | 15538224900 | 149400 | 149300 | 149400 | 149300 | 346 |
| 288 | 20240514 | 142400 | 15486536600 | 149300 | 149300 | 149400 | 149300 | 166 |
| 289 | 20240514 | 142300 | 15461748700 | 149300 | 149300 | 149400 | 149300 | 28 |
| 290 | 20240514 | 142200 | 15457566800 | 149400 | 149500 | 149500 | 149300 | 301 |
| 291 | 20240514 | 142100 | 15412581800 | 149400 | 149500 | 149500 | 149400 | 487 |
| 292 | 20240514 | 142000 | 15339818100 | 149500 | 149500 | 149500 | 149400 | 205 |
| 293 | 20240514 | 141900 | 15309186600 | 149500 | 149500 | 149500 | 149400 | 310 |
| 294 | 20240514 | 141800 | 15262846500 | 149400 | 149400 | 149500 | 149300 | 602 |
| 295 | 20240514 | 141700 | 15172909000 | 149300 | 149200 | 149400 | 149200 | 383 |
| 296 | 20240514 | 141600 | 15115719500 | 149200 | 149200 | 149200 | 149100 | 513 |
| 297 | 20240514 | 141500 | 15039182500 | 149200 | 149200 | 149300 | 149200 | 174 |
| 298 | 20240514 | 141400 | 15013221000 | 149300 | 149200 | 149300 | 149200 | 340 |
| 299 | 20240514 | 141300 | 14962479700 | 149200 | 149200 | 149300 | 149200 | 128 |
| 300 | 20240514 | 141200 | 14943381500 | 149200 | 149100 | 149300 | 148900 | 9157 |
| 301 | 20240514 | 141100 | 13578632400 | 149100 | 149200 | 149200 | 149100 | 208 |
| 302 | 20240514 | 141000 | 13547601400 | 149100 | 149200 | 149200 | 149100 | 160 |
| 303 | 20240514 | 140900 | 13523734900 | 149200 | 149100 | 149200 | 149100 | 363 |
| 304 | 20240514 | 140800 | 13469594100 | 149100 | 149100 | 149200 | 149100 | 452 |
| 305 | 20240514 | 140700 | 13402200100 | 149100 | 149100 | 149200 | 149100 | 89 |
| 306 | 20240514 | 140600 | 13388925500 | 149100 | 149100 | 149200 | 149100 | 279 |
| 307 | 20240514 | 140500 | 13347304800 | 149100 | 149000 | 149200 | 149000 | 454 |
| 308 | 20240514 | 140400 | 13279611700 | 149000 | 149100 | 149100 | 149000 | 44 |
| 309 | 20240514 | 140300 | 13273053300 | 149100 | 149100 | 149100 | 149000 | 213 |
| 310 | 20240514 | 140200 | 13241298700 | 149100 | 149200 | 149200 | 149000 | 953 |
| 311 | 20240514 | 140100 | 13099220000 | 149200 | 149000 | 149200 | 149000 | 247 |
| 312 | 20240514 | 140000 | 13062394400 | 149000 | 149100 | 149100 | 149000 | 98 |
| 313 | 20240514 | 135900 | 13047784800 | 149100 | 149000 | 149100 | 149000 | 480 |
| 314 | 20240514 | 135800 | 12976223300 | 149000 | 149000 | 149100 | 148900 | 665 |
| 315 | 20240514 | 135700 | 12877133900 | 149000 | 148900 | 149000 | 148900 | 69 |
| 316 | 20240514 | 135600 | 12866855600 | 149000 | 149000 | 149000 | 148900 | 209 |
| 317 | 20240514 | 135500 | 12835715900 | 148900 | 148900 | 149000 | 148900 | 122 |
| 318 | 20240514 | 135400 | 12817546800 | 148900 | 149000 | 149000 | 148900 | 35 |
| 319 | 20240514 | 135300 | 12812334400 | 149000 | 148900 | 149000 | 148900 | 223 |
| 320 | 20240514 | 135200 | 12779112700 | 148900 | 149000 | 149000 | 148900 | 45 |
| 321 | 20240514 | 135100 | 12772410400 | 149000 | 149100 | 149100 | 148900 | 444 |
| 322 | 20240514 | 135000 | 12706260900 | 149000 | 148900 | 149100 | 148800 | 297 |
| 323 | 20240514 | 134900 | 12662020700 | 148800 | 148800 | 148900 | 148800 | 271 |
| 324 | 20240514 | 134800 | 12621674100 | 148900 | 148600 | 148900 | 148600 | 345 |
| 325 | 20240514 | 134700 | 12570345600 | 148700 | 148400 | 148700 | 148400 | 888 |
| 326 | 20240514 | 134600 | 12438445900 | 148500 | 148500 | 148500 | 148400 | 332 |
| 327 | 20240514 | 134500 | 12389151300 | 148400 | 148400 | 148500 | 148400 | 28 |
| 328 | 20240514 | 134400 | 12384994500 | 148500 | 148500 | 148500 | 148400 | 65 |
| 329 | 20240514 | 134300 | 12375343300 | 148500 | 148500 | 148500 | 148400 | 208 |
| 330 | 20240514 | 134200 | 12344459100 | 148500 | 148400 | 148600 | 148400 | 1371 |
| 331 | 20240514 | 134100 | 12140881300 | 148400 | 148500 | 148500 | 148400 | 100 |
| 332 | 20240514 | 134000 | 12126040800 | 148500 | 148400 | 148500 | 148400 | 189 |
| 333 | 20240514 | 133900 | 12097976600 | 148400 | 148500 | 148600 | 148300 | 1219 |
| 334 | 20240514 | 133800 | 11916979300 | 148600 | 148600 | 148600 | 148500 | 37 |
| 335 | 20240514 | 133700 | 11911482600 | 148500 | 148400 | 148500 | 148400 | 210 |
| 336 | 20240514 | 133600 | 11880301000 | 148400 | 148600 | 148700 | 148300 | 992 |
| 337 | 20240514 | 133500 | 11733005600 | 148700 | 148600 | 148700 | 148500 | 241 |
| 338 | 20240514 | 133400 | 11697190500 | 148500 | 148500 | 148700 | 148500 | 48 |
| 339 | 20240514 | 133300 | 11690058300 | 148700 | 148600 | 148700 | 148500 | 487 |
| 340 | 20240514 | 133200 | 11617688100 | 148700 | 148500 | 148700 | 148500 | 313 |
| 341 | 20240514 | 133100 | 11571175400 | 148600 | 148600 | 148600 | 148500 | 59 |
| 342 | 20240514 | 133000 | 11562408900 | 148600 | 148600 | 148600 | 148500 | 84 |
| 343 | 20240514 | 132900 | 11549928300 | 148600 | 148500 | 148600 | 148500 | 481 |
| 344 | 20240514 | 132800 | 11478452900 | 148600 | 148500 | 148600 | 148500 | 104 |
| 345 | 20240514 | 132700 | 11463000500 | 148600 | 148500 | 148600 | 148500 | 203 |
| 346 | 20240514 | 132600 | 11432836100 | 148600 | 148500 | 148600 | 148500 | 40 |
| 347 | 20240514 | 132500 | 11426892800 | 148500 | 148500 | 148600 | 148500 | 209 |
| 348 | 20240514 | 132400 | 11395838000 | 148600 | 148600 | 148600 | 148500 | 44 |
| 349 | 20240514 | 132300 | 11389301300 | 148500 | 148500 | 148600 | 148500 | 41 |
| 350 | 20240514 | 132200 | 11383210800 | 148600 | 148500 | 148600 | 148500 | 207 |
| 351 | 20240514 | 132100 | 11352452100 | 148600 | 148500 | 148600 | 148500 | 184 |
| 352 | 20240514 | 132000 | 11325127800 | 148600 | 148600 | 148700 | 148500 | 141 |
| 353 | 20240514 | 131900 | 11304173100 | 148700 | 148400 | 148700 | 148300 | 1026 |
| 354 | 20240514 | 131800 | 11151860900 | 148400 | 148400 | 148400 | 148300 | 121 |
| 355 | 20240514 | 131700 | 11133907100 | 148300 | 148300 | 148400 | 148300 | 205 |
| 356 | 20240514 | 131600 | 11103487000 | 148300 | 148300 | 148400 | 148300 | 73 |
| 357 | 20240514 | 131500 | 11092658900 | 148300 | 148400 | 148400 | 148300 | 39 |
| 358 | 20240514 | 131400 | 11086872800 | 148300 | 148400 | 148400 | 148300 | 353 |
| 359 | 20240514 | 131300 | 11034489800 | 148300 | 148300 | 148400 | 148300 | 22 |
| 360 | 20240514 | 131200 | 11031226800 | 148300 | 148300 | 148400 | 148300 | 35 |
| 361 | 20240514 | 131100 | 11026034300 | 148400 | 148500 | 148600 | 148300 | 1041 |
| 362 | 20240514 | 131000 | 10871526200 | 148500 | 148500 | 148600 | 148500 | 203 |
| 363 | 20240514 | 130900 | 10841362800 | 148500 | 148400 | 148600 | 148400 | 1844 |
| 364 | 20240514 | 130800 | 10567562200 | 148400 | 148100 | 148400 | 148100 | 1761 |
| 365 | 20240514 | 130700 | 10306565700 | 148200 | 148100 | 148200 | 148100 | 14 |
| 366 | 20240514 | 130600 | 10304491600 | 148100 | 148200 | 148200 | 148100 | 161 |
| 367 | 20240514 | 130500 | 10280638100 | 148100 | 148200 | 148200 | 148100 | 52 |
| 368 | 20240514 | 130400 | 10272936800 | 148100 | 148100 | 148200 | 148100 | 27 |
| 369 | 20240514 | 130300 | 10268936800 | 148200 | 148100 | 148200 | 148100 | 77 |
| 370 | 20240514 | 130200 | 10257531100 | 148200 | 148100 | 148200 | 148100 | 79 |
| 371 | 20240514 | 130100 | 10245828700 | 148200 | 148100 | 148200 | 148100 | 60 |
| 372 | 20240514 | 130000 | 10236940600 | 148200 | 148200 | 148200 | 148100 | 115 |
| 373 | 20240514 | 125900 | 10219907600 | 148100 | 148100 | 148200 | 148100 | 99 |
| 374 | 20240514 | 125800 | 10205245000 | 148100 | 148100 | 148200 | 148100 | 174 |
| 375 | 20240514 | 125700 | 10179460900 | 148200 | 148200 | 148300 | 148100 | 460 |
| 376 | 20240514 | 125600 | 10111294200 | 148200 | 148300 | 148400 | 148200 | 470 |
| 377 | 20240514 | 125500 | 10041597200 | 148400 | 148300 | 148400 | 148300 | 58 |
| 378 | 20240514 | 125400 | 10032995000 | 148300 | 148300 | 148400 | 148300 | 117 |
| 379 | 20240514 | 125300 | 10015640900 | 148300 | 148300 | 148400 | 148300 | 79 |
| 380 | 20240514 | 125200 | 10003923500 | 148300 | 148300 | 148400 | 148300 | 31 |
| 381 | 20240514 | 125100 | 9999325300 | 148300 | 148300 | 148400 | 148300 | 92 |
| 382 | 20240514 | 125000 | 9985681100 | 148400 | 148300 | 148400 | 148300 | 41 |
| 383 | 20240514 | 124900 | 9979598900 | 148300 | 148300 | 148400 | 148300 | 500 |
| 384 | 20240514 | 124800 | 9905447200 | 148300 | 148300 | 148400 | 148300 | 34 |
| 385 | 20240514 | 124700 | 9900404000 | 148300 | 148300 | 148400 | 148300 | 365 |
| 386 | 20240514 | 124600 | 9846274100 | 148300 | 148300 | 148400 | 148300 | 110 |
| 387 | 20240514 | 124500 | 9829954800 | 148400 | 148300 | 148400 | 148300 | 125 |
| 388 | 20240514 | 124400 | 9811411100 | 148300 | 148300 | 148400 | 148300 | 95 |
| 389 | 20240514 | 124300 | 9797317700 | 148300 | 148400 | 148400 | 148300 | 51 |
| 390 | 20240514 | 124200 | 9789751400 | 148400 | 148300 | 148400 | 148300 | 98 |
| 391 | 20240514 | 124100 | 9775210100 | 148300 | 148400 | 148400 | 148300 | 50 |
| 392 | 20240514 | 124000 | 9767791300 | 148400 | 148400 | 148400 | 148300 | 117 |
| 393 | 20240514 | 123900 | 9750434500 | 148400 | 148400 | 148400 | 148300 | 73 |
| 394 | 20240514 | 123800 | 9739602900 | 148400 | 148300 | 148400 | 148300 | 53 |
| 395 | 20240514 | 123700 | 9731738400 | 148400 | 148400 | 148400 | 148300 | 39 |
| 396 | 20240514 | 123600 | 9725953500 | 148300 | 148400 | 148400 | 148300 | 70 |
| 397 | 20240514 | 123500 | 9715570600 | 148400 | 148300 | 148400 | 148300 | 113 |
| 398 | 20240514 | 123400 | 9698811500 | 148300 | 148300 | 148400 | 148300 | 56 |
| 399 | 20240514 | 123300 | 9690504600 | 148400 | 148400 | 148400 | 148300 | 65 |
| 400 | 20240514 | 123200 | 9680859500 | 148400 | 148400 | 148400 | 148300 | 97 |
| 401 | 20240514 | 123100 | 9666466500 | 148300 | 148400 | 148400 | 148300 | 42 |
| 402 | 20240514 | 123000 | 9660234400 | 148400 | 148100 | 148400 | 148000 | 1232 |
| 403 | 20240514 | 122900 | 9477696400 | 148100 | 148100 | 148100 | 148000 | 124 |
| 404 | 20240514 | 122800 | 9459337100 | 148000 | 148100 | 148100 | 148000 | 123 |
| 405 | 20240514 | 122700 | 9441127100 | 148000 | 148000 | 148100 | 148000 | 58 |
| 406 | 20240514 | 122600 | 9432538200 | 148100 | 148000 | 148100 | 148000 | 71 |
| 407 | 20240514 | 122500 | 9422029200 | 148100 | 148200 | 148300 | 148000 | 266 |
| 408 | 20240514 | 122400 | 9382622400 | 148200 | 148300 | 148400 | 148200 | 802 |
| 409 | 20240514 | 122300 | 9263699500 | 148300 | 148400 | 148400 | 148300 | 24 |
| 410 | 20240514 | 122200 | 9260139200 | 148300 | 148300 | 148400 | 148300 | 84 |
| 411 | 20240514 | 122100 | 9247679000 | 148300 | 148300 | 148400 | 148300 | 80 |
| 412 | 20240514 | 122000 | 9235813000 | 148400 | 148300 | 148400 | 148300 | 354 |
| 413 | 20240514 | 121900 | 9183280700 | 148300 | 148400 | 148400 | 148300 | 18 |
| 414 | 20240514 | 121800 | 9180610200 | 148300 | 148400 | 148400 | 148300 | 478 |
| 415 | 20240514 | 121700 | 9109720200 | 148400 | 148400 | 148400 | 148300 | 53 |
| 416 | 20240514 | 121600 | 9101855600 | 148300 | 148400 | 148400 | 148300 | 80 |
| 417 | 20240514 | 121500 | 9089984800 | 148400 | 148400 | 148400 | 148300 | 156 |
| 418 | 20240514 | 121400 | 9066837100 | 148300 | 148400 | 148400 | 148300 | 41 |
| 419 | 20240514 | 121300 | 9060753200 | 148400 | 148300 | 148400 | 148300 | 56 |
| 420 | 20240514 | 121200 | 9052445000 | 148300 | 148300 | 148400 | 148300 | 36 |
| 421 | 20240514 | 121100 | 9047103500 | 148300 | 148300 | 148400 | 148300 | 154 |
| 422 | 20240514 | 121000 | 9024263700 | 148400 | 148300 | 148400 | 148300 | 23 |
| 423 | 20240514 | 120900 | 9020851300 | 148400 | 148400 | 148400 | 148300 | 73 |
| 424 | 20240514 | 120800 | 9010023800 | 148300 | 148400 | 148400 | 148300 | 46 |
| 425 | 20240514 | 120700 | 9003198300 | 148400 | 148400 | 148400 | 148300 | 82 |
| 426 | 20240514 | 120600 | 8991035100 | 148300 | 148300 | 148400 | 148300 | 200 |
| 427 | 20240514 | 120500 | 8961373000 | 148300 | 148400 | 148400 | 148300 | 35 |
| 428 | 20240514 | 120400 | 8956180300 | 148300 | 148400 | 148400 | 148300 | 273 |
| 429 | 20240514 | 120300 | 8915689100 | 148300 | 148400 | 148400 | 148300 | 92 |
| 430 | 20240514 | 120200 | 8902038000 | 148300 | 148400 | 148400 | 148300 | 110 |
| 431 | 20240514 | 120100 | 8885715200 | 148400 | 148400 | 148400 | 148300 | 71 |
| 432 | 20240514 | 120000 | 8875180700 | 148400 | 148300 | 148400 | 148300 | 73 |
| 433 | 20240514 | 115900 | 8864348700 | 148300 | 148400 | 148400 | 148300 | 78 |
| 434 | 20240514 | 115800 | 8852775900 | 148400 | 148300 | 148400 | 148300 | 91 |
| 435 | 20240514 | 115700 | 8839273100 | 148400 | 148400 | 148400 | 148300 | 61 |
| 436 | 20240514 | 115600 | 8830222100 | 148300 | 148400 | 148400 | 148300 | 38 |
| 437 | 20240514 | 115500 | 8824584500 | 148300 | 148300 | 148400 | 148300 | 138 |
| 438 | 20240514 | 115400 | 8804112600 | 148400 | 148300 | 148400 | 148300 | 105 |
| 439 | 20240514 | 115300 | 8788532000 | 148400 | 148400 | 148400 | 148300 | 41 |
| 440 | 20240514 | 115200 | 8782449200 | 148400 | 148400 | 148400 | 148300 | 85 |
| 441 | 20240514 | 115100 | 8769837500 | 148400 | 148300 | 148400 | 148300 | 70 |
| 442 | 20240514 | 115000 | 8759450300 | 148300 | 148400 | 148400 | 148300 | 62 |
| 443 | 20240514 | 114900 | 8750251200 | 148300 | 148300 | 148400 | 148300 | 264 |
| 444 | 20240514 | 114800 | 8711074300 | 148300 | 148300 | 148400 | 148300 | 57 |
| 445 | 20240514 | 114700 | 8702618300 | 148300 | 148300 | 148400 | 148300 | 76 |
| 446 | 20240514 | 114600 | 8691345000 | 148400 | 148300 | 148400 | 148300 | 48 |
| 447 | 20240514 | 114500 | 8684223900 | 148300 | 148400 | 148400 | 148300 | 29 |
| 448 | 20240514 | 114400 | 8679922200 | 148400 | 148400 | 148500 | 148400 | 777 |
| 449 | 20240514 | 114300 | 8564610100 | 148500 | 148500 | 148500 | 148400 | 53 |
| 450 | 20240514 | 114200 | 8556740300 | 148400 | 148500 | 148500 | 148400 | 48 |
| 451 | 20240514 | 114100 | 8549614200 | 148500 | 148500 | 148500 | 148400 | 161 |
| 452 | 20240514 | 114000 | 8525711300 | 148500 | 148300 | 148500 | 148300 | 468 |
| 453 | 20240514 | 113900 | 8456261600 | 148300 | 148300 | 148400 | 148300 | 141 |
| 454 | 20240514 | 113800 | 8435344500 | 148300 | 148300 | 148400 | 148300 | 269 |
| 455 | 20240514 | 113700 | 8395450900 | 148300 | 148100 | 148300 | 148100 | 920 |
| 456 | 20240514 | 113600 | 8259145500 | 148100 | 148100 | 148100 | 148000 | 45 |
| 457 | 20240514 | 113500 | 8252482200 | 148000 | 147800 | 148100 | 147800 | 756 |
| 458 | 20240514 | 113400 | 8140640000 | 147900 | 147900 | 147900 | 147800 | 60 |
| 459 | 20240514 | 113300 | 8131767200 | 147800 | 147900 | 147900 | 147800 | 68 |
| 460 | 20240514 | 113200 | 8121711400 | 147800 | 147900 | 148000 | 147800 | 726 |
| 461 | 20240514 | 113100 | 8014340800 | 148000 | 147900 | 148000 | 147900 | 25 |
| 462 | 20240514 | 113000 | 8010642600 | 147900 | 148100 | 148100 | 147900 | 759 |
| 463 | 20240514 | 112900 | 7898316400 | 148100 | 148100 | 148100 | 148000 | 61 |
| 464 | 20240514 | 112800 | 7889284400 | 148000 | 148100 | 148100 | 148000 | 420 |
| 465 | 20240514 | 112700 | 7827102600 | 148100 | 148100 | 148100 | 148000 | 137 |
| 466 | 20240514 | 112600 | 7806814800 | 148100 | 148000 | 148100 | 148000 | 245 |
| 467 | 20240514 | 112500 | 7770532200 | 148000 | 148100 | 148100 | 148000 | 63 |
| 468 | 20240514 | 112400 | 7761203200 | 148100 | 148100 | 148100 | 148000 | 81 |
| 469 | 20240514 | 112300 | 7749207600 | 148000 | 148100 | 148100 | 148000 | 116 |
| 470 | 20240514 | 112200 | 7732030500 | 148000 | 148000 | 148100 | 147900 | 874 |
| 471 | 20240514 | 112100 | 7602678500 | 147900 | 147900 | 148000 | 147900 | 49 |
| 472 | 20240514 | 112000 | 7595428600 | 148000 | 148000 | 148000 | 147900 | 83 |
| 473 | 20240514 | 111900 | 7583148300 | 148000 | 148000 | 148000 | 147900 | 119 |
| 474 | 20240514 | 111800 | 7565536900 | 148000 | 148000 | 148000 | 147900 | 49 |
| 475 | 20240514 | 111700 | 7558287000 | 148000 | 147900 | 148000 | 147900 | 45 |
| 476 | 20240514 | 111600 | 7551628000 | 147900 | 148000 | 148000 | 147900 | 634 |
| 477 | 20240514 | 111500 | 7457800400 | 148000 | 148000 | 148100 | 148000 | 15 |
| 478 | 20240514 | 111400 | 7455579500 | 148100 | 148000 | 148100 | 148000 | 71 |
| 479 | 20240514 | 111300 | 7445070500 | 148100 | 148300 | 148300 | 148000 | 351 |
| 480 | 20240514 | 111200 | 7393079100 | 148300 | 148600 | 148600 | 148300 | 1694 |
| 481 | 20240514 | 111100 | 7141612400 | 148500 | 148600 | 148600 | 148500 | 93 |
| 482 | 20240514 | 111000 | 7127798400 | 148600 | 148600 | 148600 | 148500 | 73 |
| 483 | 20240514 | 110900 | 7116952700 | 148600 | 148600 | 148600 | 148500 | 104 |
| 484 | 20240514 | 110800 | 7101501100 | 148500 | 148500 | 148600 | 148500 | 184 |
| 485 | 20240514 | 110700 | 7074172300 | 148600 | 148600 | 148600 | 148500 | 69 |
| 486 | 20240514 | 110600 | 7063919500 | 148600 | 148500 | 148600 | 148500 | 106 |
| 487 | 20240514 | 110500 | 7048171400 | 148600 | 148500 | 148600 | 148500 | 44 |
| 488 | 20240514 | 110400 | 7041633600 | 148500 | 148400 | 148600 | 148400 | 848 |
| 489 | 20240514 | 110300 | 6915703900 | 148500 | 148500 | 148500 | 148400 | 206 |
| 490 | 20240514 | 110200 | 6885115100 | 148500 | 148500 | 148500 | 148400 | 181 |
| 491 | 20240514 | 110100 | 6858240900 | 148400 | 148500 | 148500 | 148400 | 235 |
| 492 | 20240514 | 110000 | 6823345700 | 148400 | 148400 | 148500 | 148400 | 113 |
| 493 | 20240514 | 105900 | 6806567300 | 148400 | 148500 | 148500 | 148400 | 126 |
| 494 | 20240514 | 105800 | 6787858400 | 148500 | 148500 | 148500 | 148400 | 77 |
| 495 | 20240514 | 105700 | 6776424500 | 148400 | 148400 | 148500 | 148400 | 100 |
| 496 | 20240514 | 105600 | 6761576600 | 148400 | 148400 | 148500 | 148400 | 65 |
| 497 | 20240514 | 105500 | 6751928700 | 148400 | 148300 | 148500 | 148300 | 637 |
| 498 | 20240514 | 105400 | 6657398400 | 148400 | 148400 | 148400 | 148300 | 107 |
| 499 | 20240514 | 105300 | 6641520600 | 148400 | 148300 | 148400 | 148300 | 52 |
| 500 | 20240514 | 105200 | 6633805400 | 148300 | 148300 | 148400 | 148200 | 844 |
| 501 | 20240514 | 105100 | 6508640000 | 148300 | 148200 | 148300 | 148200 | 71 |
| 502 | 20240514 | 105000 | 6498112000 | 148300 | 148200 | 148300 | 148200 | 185 |
| 503 | 20240514 | 104900 | 6470684500 | 148300 | 148200 | 148300 | 148200 | 69 |
| 504 | 20240514 | 104800 | 6460453500 | 148300 | 148200 | 148300 | 148200 | 52 |
| 505 | 20240514 | 104700 | 6452742100 | 148200 | 148300 | 148300 | 148200 | 165 |
| 506 | 20240514 | 104600 | 6428284500 | 148300 | 148300 | 148300 | 148200 | 91 |
| 507 | 20240514 | 104500 | 6414790500 | 148200 | 148300 | 148300 | 148200 | 27 |
| 508 | 20240514 | 104400 | 6410787200 | 148300 | 148200 | 148300 | 148200 | 228 |
| 509 | 20240514 | 104300 | 6376990700 | 148300 | 148300 | 148300 | 148200 | 81 |
| 510 | 20240514 | 104200 | 6364978800 | 148300 | 148300 | 148300 | 148200 | 85 |
| 511 | 20240514 | 104100 | 6352374600 | 148300 | 148300 | 148300 | 148200 | 438 |
| 512 | 20240514 | 104000 | 6287420200 | 148200 | 148200 | 148300 | 148200 | 70 |
| 513 | 20240514 | 103900 | 6277041700 | 148200 | 148300 | 148300 | 148200 | 60 |
| 514 | 20240514 | 103800 | 6268146600 | 148200 | 148400 | 148500 | 148200 | 290 |
| 515 | 20240514 | 103700 | 6225131000 | 148400 | 148500 | 148500 | 148400 | 50 |
| 516 | 20240514 | 103600 | 6217708100 | 148400 | 148500 | 148500 | 148400 | 88 |
| 517 | 20240514 | 103500 | 6204646100 | 148400 | 148300 | 148500 | 148200 | 774 |
| 518 | 20240514 | 103400 | 6089819400 | 148200 | 148100 | 148300 | 148100 | 432 |
| 519 | 20240514 | 103300 | 6025791900 | 148200 | 148100 | 148200 | 148100 | 55 |
| 520 | 20240514 | 103200 | 6017641400 | 148200 | 148200 | 148200 | 148100 | 214 |
| 521 | 20240514 | 103100 | 5985943000 | 148100 | 148100 | 148200 | 148000 | 304 |
| 522 | 20240514 | 103000 | 5940921200 | 148000 | 148100 | 148100 | 148000 | 97 |
| 523 | 20240514 | 102900 | 5926557100 | 148100 | 147900 | 148100 | 147900 | 670 |
| 524 | 20240514 | 102800 | 5827376600 | 148000 | 148000 | 148000 | 147900 | 87 |
| 525 | 20240514 | 102700 | 5814502300 | 148000 | 148000 | 148000 | 147900 | 96 |
| 526 | 20240514 | 102600 | 5800296300 | 148000 | 148000 | 148000 | 147900 | 85 |
| 527 | 20240514 | 102500 | 5787717800 | 148000 | 147900 | 148000 | 147900 | 44 |
| 528 | 20240514 | 102400 | 5781207500 | 147900 | 147900 | 148000 | 147900 | 173 |
| 529 | 20240514 | 102300 | 5755619800 | 148000 | 148000 | 148000 | 147900 | 117 |
| 530 | 20240514 | 102200 | 5738305000 | 147900 | 148000 | 148000 | 147900 | 79 |
| 531 | 20240514 | 102100 | 5726614100 | 147900 | 148000 | 148000 | 147900 | 152 |
| 532 | 20240514 | 102000 | 5704122300 | 148000 | 147900 | 148000 | 147900 | 66 |
| 533 | 20240514 | 101900 | 5694355900 | 148000 | 148000 | 148100 | 147900 | 215 |
| 534 | 20240514 | 101800 | 5662540200 | 148000 | 148000 | 148100 | 148000 | 210 |
| 535 | 20240514 | 101700 | 5631447900 | 148000 | 148000 | 148000 | 148000 | 708 |
| 536 | 20240514 | 101600 | 5526663900 | 147900 | 147800 | 148000 | 147700 | 524 |
| 537 | 20240514 | 101500 | 5449207800 | 147800 | 147800 | 147800 | 147700 | 72 |
| 538 | 20240514 | 101400 | 5438568000 | 147700 | 147800 | 147800 | 147700 | 502 |
| 539 | 20240514 | 101300 | 5364373800 | 147700 | 147800 | 147800 | 147700 | 24 |
| 540 | 20240514 | 101200 | 5360827800 | 147800 | 147800 | 147800 | 147700 | 69 |
| 541 | 20240514 | 101100 | 5350635100 | 147700 | 147800 | 147800 | 147700 | 605 |
| 542 | 20240514 | 101000 | 5261221900 | 147800 | 147900 | 148000 | 147800 | 154 |
| 543 | 20240514 | 100900 | 5238447100 | 147900 | 147900 | 148000 | 147900 | 260 |
| 544 | 20240514 | 100800 | 5199992100 | 147900 | 148000 | 148100 | 147900 | 120 |
| 545 | 20240514 | 100700 | 5182234500 | 148000 | 148000 | 148000 | 148000 | 19 |
| 546 | 20240514 | 100600 | 5179422500 | 148000 | 148100 | 148100 | 147900 | 157 |
| 547 | 20240514 | 100500 | 5156187400 | 148000 | 148100 | 148100 | 147900 | 185 |
| 548 | 20240514 | 100400 | 5128807100 | 148100 | 148100 | 148200 | 148000 | 119 |
| 549 | 20240514 | 100300 | 5111186700 | 148200 | 148200 | 148200 | 148100 | 206 |
| 550 | 20240514 | 100200 | 5080663300 | 148300 | 148200 | 148400 | 148200 | 892 |
| 551 | 20240514 | 100100 | 4948411900 | 148200 | 148200 | 148200 | 148100 | 241 |
| 552 | 20240514 | 100000 | 4912696500 | 148200 | 148000 | 148200 | 148000 | 580 |
| 553 | 20240514 | 095900 | 4826828300 | 148000 | 147900 | 148000 | 147900 | 45 |
| 554 | 20240514 | 095800 | 4820169600 | 148000 | 147800 | 148000 | 147800 | 218 |
| 555 | 20240514 | 095700 | 4787924500 | 147900 | 148000 | 148000 | 147900 | 263 |
| 556 | 20240514 | 095600 | 4749022300 | 148000 | 148000 | 148000 | 147900 | 64 |
| 557 | 20240514 | 095500 | 4739552400 | 148000 | 148000 | 148000 | 147900 | 33 |
| 558 | 20240514 | 095400 | 4734669400 | 147900 | 147800 | 148000 | 147700 | 849 |
| 559 | 20240514 | 095300 | 4609154500 | 147800 | 147900 | 147900 | 147700 | 863 |
| 560 | 20240514 | 095200 | 4481640800 | 147800 | 147800 | 148000 | 147800 | 369 |
| 561 | 20240514 | 095100 | 4427071400 | 147900 | 148000 | 148100 | 147800 | 397 |
| 562 | 20240514 | 095000 | 4368343200 | 148000 | 148000 | 148100 | 148000 | 367 |
| 563 | 20240514 | 094900 | 4314025800 | 148000 | 148200 | 148200 | 148000 | 471 |
| 564 | 20240514 | 094800 | 4244270900 | 148100 | 148100 | 148200 | 148100 | 220 |
| 565 | 20240514 | 094700 | 4211679300 | 148100 | 148200 | 148200 | 148100 | 71 |
| 566 | 20240514 | 094600 | 4201159700 | 148100 | 148400 | 148400 | 148100 | 659 |
| 567 | 20240514 | 094500 | 4103439300 | 148400 | 148500 | 148500 | 148400 | 190 |
| 568 | 20240514 | 094400 | 4075236600 | 148500 | 148500 | 148500 | 148400 | 94 |
| 569 | 20240514 | 094300 | 4061278200 | 148400 | 148400 | 148500 | 148400 | 106 |
| 570 | 20240514 | 094200 | 4045543400 | 148500 | 148400 | 148500 | 148400 | 290 |
| 571 | 20240514 | 094100 | 4002485300 | 148400 | 148500 | 148500 | 148400 | 292 |
| 572 | 20240514 | 094000 | 3959143300 | 148400 | 148400 | 148500 | 148300 | 202 |
| 573 | 20240514 | 093900 | 3929164000 | 148300 | 148300 | 148400 | 148300 | 56 |
| 574 | 20240514 | 093800 | 3920856900 | 148300 | 148200 | 148400 | 148200 | 575 |
| 575 | 20240514 | 093700 | 3835585500 | 148300 | 148300 | 148300 | 148200 | 68 |
| 576 | 20240514 | 093600 | 3825503900 | 148300 | 148200 | 148300 | 148200 | 81 |
| 577 | 20240514 | 093500 | 3813491800 | 148300 | 148400 | 148500 | 148300 | 202 |
| 578 | 20240514 | 093400 | 3783513100 | 148500 | 148400 | 148500 | 148400 | 78 |
| 579 | 20240514 | 093300 | 3771932900 | 148400 | 148500 | 148600 | 148400 | 228 |
| 580 | 20240514 | 093200 | 3738076500 | 148500 | 148000 | 148500 | 148000 | 800 |
| 581 | 20240514 | 093100 | 3619427100 | 148100 | 148300 | 148300 | 148000 | 322 |
| 582 | 20240514 | 093000 | 3571729900 | 148200 | 148200 | 148200 | 148100 | 319 |
| 583 | 20240514 | 092900 | 3524454900 | 148200 | 148500 | 148500 | 148100 | 286 |
| 584 | 20240514 | 092800 | 3482039400 | 148400 | 148300 | 148500 | 148300 | 507 |
| 585 | 20240514 | 092700 | 3406808700 | 148300 | 148200 | 148500 | 148200 | 600 |
| 586 | 20240514 | 092600 | 3317809700 | 148200 | 148100 | 148200 | 148100 | 143 |
| 587 | 20240514 | 092500 | 3296618500 | 148200 | 148200 | 148300 | 148200 | 342 |
| 588 | 20240514 | 092400 | 3245929100 | 148200 | 148700 | 148700 | 148100 | 600 |
| 589 | 20240514 | 092300 | 3156846000 | 148700 | 148700 | 148800 | 148700 | 217 |
| 590 | 20240514 | 092200 | 3124576100 | 148700 | 148700 | 148800 | 148700 | 249 |
| 591 | 20240514 | 092100 | 3087547600 | 148700 | 148800 | 149000 | 148700 | 360 |
| 592 | 20240514 | 092000 | 3033968500 | 148900 | 148400 | 149100 | 148400 | 1931 |
| 593 | 20240514 | 091900 | 2746766500 | 148400 | 148200 | 148400 | 148200 | 433 |
| 594 | 20240514 | 091800 | 2682566800 | 148200 | 148200 | 148400 | 148200 | 510 |
| 595 | 20240514 | 091700 | 2606948100 | 148200 | 147900 | 148200 | 147900 | 711 |
| 596 | 20240514 | 091600 | 2501696800 | 148000 | 148000 | 148000 | 147700 | 388 |
| 597 | 20240514 | 091500 | 2444322400 | 148000 | 147900 | 148100 | 147700 | 608 |
| 598 | 20240514 | 091400 | 2354362000 | 148000 | 147100 | 148000 | 147100 | 912 |
| 599 | 20240514 | 091300 | 2219705300 | 147100 | 147400 | 147600 | 147100 | 1212 |
| 600 | 20240514 | 091200 | 2041103200 | 147500 | 147300 | 147500 | 147300 | 382 |
| 601 | 20240514 | 091100 | 1984809200 | 147300 | 147100 | 147300 | 147100 | 142 |
| 602 | 20240514 | 091000 | 1963902200 | 147100 | 147000 | 147400 | 146900 | 586 |
| 603 | 20240514 | 090900 | 1877689300 | 147000 | 146800 | 147000 | 146800 | 735 |
| 604 | 20240514 | 090800 | 1769738400 | 146700 | 146800 | 146900 | 146700 | 1160 |
| 605 | 20240514 | 090700 | 1599480100 | 146700 | 146900 | 146900 | 146700 | 612 |
| 606 | 20240514 | 090600 | 1509628600 | 146800 | 147400 | 147400 | 146600 | 1847 |
| 607 | 20240514 | 090500 | 1238222600 | 147300 | 147900 | 147900 | 147200 | 2007 |
| 608 | 20240514 | 090400 | 941943100 | 147900 | 147900 | 147900 | 147800 | 641 |
| 609 | 20240514 | 090300 | 847155500 | 147900 | 148000 | 148100 | 147800 | 889 |
| 610 | 20240514 | 090200 | 715619600 | 148000 | 148200 | 148200 | 147700 | 1468 |
| 611 | 20240514 | 090100 | 498434600 | 148200 | 148500 | 148500 | 148000 | 1282 |
| 612 | 20240514 | 090000 | 308412300 | 148400 | 149400 | 149400 | 148400 | 2070 |