32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 185400 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 37013 |
| 3 | 20240521 | 185300 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 4 | 20240521 | 185200 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 5 | 20240521 | 185100 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 6 | 20240521 | 185000 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 7 | 20240521 | 184900 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 8 | 20240521 | 184800 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 9 | 20240521 | 184700 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 10 | 20240521 | 184600 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 11 | 20240521 | 184500 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 12 | 20240521 | 184400 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 13 | 20240521 | 184300 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 14 | 20240521 | 184200 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 15 | 20240521 | 184100 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 16 | 20240521 | 184000 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 17 | 20240521 | 183900 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 18 | 20240521 | 183800 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 19 | 20240521 | 183700 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 20 | 20240521 | 183600 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 21 | 20240521 | 183500 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 22 | 20240521 | 183400 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 23 | 20240521 | 183300 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 24 | 20240521 | 183200 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 25 | 20240521 | 183100 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 26 | 20240521 | 183000 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 27 | 20240521 | 182900 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 28 | 20240521 | 182800 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 29 | 20240521 | 182700 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 30 | 20240521 | 182600 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 31 | 20240521 | 182500 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 32 | 20240521 | 182400 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 37013 |
| 33 | 20240521 | 182300 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 34 | 20240521 | 182200 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 35 | 20240521 | 182100 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 36 | 20240521 | 182000 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 37 | 20240521 | 181900 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 38 | 20240521 | 181800 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 39 | 20240521 | 181700 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 40 | 20240521 | 181600 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 41 | 20240521 | 181500 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 42 | 20240521 | 181400 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 43 | 20240521 | 181300 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 44 | 20240521 | 181200 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 45 | 20240521 | 181100 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 46 | 20240521 | 181000 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 47 | 20240521 | 180900 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 48 | 20240521 | 180800 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 49 | 20240521 | 180700 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 50 | 20240521 | 180600 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 51 | 20240521 | 180500 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 52 | 20240521 | 180400 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 53 | 20240521 | 180300 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 54 | 20240521 | 180200 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 55 | 20240521 | 180100 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 56 | 20240521 | 180000 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 57 | 20240521 | 175900 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 58 | 20240521 | 175800 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 59 | 20240521 | 175700 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 60 | 20240521 | 175600 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 61 | 20240521 | 175500 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 62 | 20240521 | 175400 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 37013 |
| 63 | 20240521 | 175300 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 64 | 20240521 | 175200 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 65 | 20240521 | 175100 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 66 | 20240521 | 175000 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 67 | 20240521 | 174900 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 68 | 20240521 | 174800 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 69 | 20240521 | 174700 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 70 | 20240521 | 174600 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 71 | 20240521 | 174500 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 72 | 20240521 | 174400 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 73 | 20240521 | 174300 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 74 | 20240521 | 174200 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 75 | 20240521 | 174100 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 76 | 20240521 | 174000 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 77 | 20240521 | 173900 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 78 | 20240521 | 173800 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 79 | 20240521 | 173700 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 80 | 20240521 | 173600 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 81 | 20240521 | 173500 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 82 | 20240521 | 173400 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 83 | 20240521 | 173300 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 84 | 20240521 | 173200 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 85 | 20240521 | 173100 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 86 | 20240521 | 173000 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 87 | 20240521 | 172900 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 88 | 20240521 | 172800 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 89 | 20240521 | 172700 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 90 | 20240521 | 172600 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 91 | 20240521 | 172500 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 92 | 20240521 | 172400 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 37013 |
| 93 | 20240521 | 172300 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 94 | 20240521 | 172200 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 95 | 20240521 | 172100 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 96 | 20240521 | 172000 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 97 | 20240521 | 171900 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 98 | 20240521 | 171800 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 99 | 20240521 | 171700 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 100 | 20240521 | 171600 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 101 | 20240521 | 171500 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 102 | 20240521 | 171400 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 103 | 20240521 | 171300 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 104 | 20240521 | 171200 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 105 | 20240521 | 171100 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 106 | 20240521 | 171000 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 107 | 20240521 | 170900 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 108 | 20240521 | 170800 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 109 | 20240521 | 170700 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 110 | 20240521 | 170600 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 111 | 20240521 | 170500 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 112 | 20240521 | 170400 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 113 | 20240521 | 170300 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 114 | 20240521 | 170200 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 115 | 20240521 | 170100 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 116 | 20240521 | 170000 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 117 | 20240521 | 165900 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 118 | 20240521 | 165800 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 119 | 20240521 | 165700 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 120 | 20240521 | 165600 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 121 | 20240521 | 165500 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 122 | 20240521 | 165400 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 37013 |
| 123 | 20240521 | 165300 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 124 | 20240521 | 165200 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 125 | 20240521 | 165100 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 126 | 20240521 | 165000 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 127 | 20240521 | 164900 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 128 | 20240521 | 164800 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 129 | 20240521 | 164700 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 130 | 20240521 | 164600 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 131 | 20240521 | 164500 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 132 | 20240521 | 164400 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 133 | 20240521 | 164300 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 134 | 20240521 | 164200 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 135 | 20240521 | 164100 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 136 | 20240521 | 164000 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 137 | 20240521 | 163900 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 138 | 20240521 | 163800 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 139 | 20240521 | 163700 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 140 | 20240521 | 163600 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 141 | 20240521 | 163500 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 142 | 20240521 | 163400 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 143 | 20240521 | 163300 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 144 | 20240521 | 163200 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 145 | 20240521 | 163100 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 146 | 20240521 | 163000 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 147 | 20240521 | 162900 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 148 | 20240521 | 162800 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 149 | 20240521 | 162700 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 150 | 20240521 | 162600 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 151 | 20240521 | 162500 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 152 | 20240521 | 162400 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 37013 |
| 153 | 20240521 | 162300 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 154 | 20240521 | 162200 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 155 | 20240521 | 162100 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 156 | 20240521 | 162000 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 157 | 20240521 | 161900 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 158 | 20240521 | 161800 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 159 | 20240521 | 161700 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 160 | 20240521 | 161600 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 161 | 20240521 | 161500 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 162 | 20240521 | 161400 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 163 | 20240521 | 161300 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 164 | 20240521 | 161200 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 165 | 20240521 | 161100 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 166 | 20240521 | 161000 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 167 | 20240521 | 160900 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 168 | 20240521 | 160800 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 169 | 20240521 | 160700 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 170 | 20240521 | 160600 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 171 | 20240521 | 160500 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 172 | 20240521 | 160400 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 173 | 20240521 | 160300 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 174 | 20240521 | 160200 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 175 | 20240521 | 160100 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 176 | 20240521 | 160000 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 177 | 20240521 | 155900 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 178 | 20240521 | 155800 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 179 | 20240521 | 155700 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 180 | 20240521 | 155600 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 181 | 20240521 | 155500 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 182 | 20240521 | 155400 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 37013 |
| 183 | 20240521 | 155300 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 184 | 20240521 | 155200 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 185 | 20240521 | 155100 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 186 | 20240521 | 155000 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 187 | 20240521 | 154900 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 188 | 20240521 | 154800 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 189 | 20240521 | 154700 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 190 | 20240521 | 154600 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 191 | 20240521 | 154500 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 192 | 20240521 | 154400 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 193 | 20240521 | 154300 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 194 | 20240521 | 154200 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 195 | 20240521 | 154100 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 196 | 20240521 | 154000 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 197 | 20240521 | 153900 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 198 | 20240521 | 153800 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 199 | 20240521 | 153700 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 200 | 20240521 | 153600 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 201 | 20240521 | 153500 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 202 | 20240521 | 153400 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 203 | 20240521 | 153300 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 204 | 20240521 | 153200 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 205 | 20240521 | 153100 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 206 | 20240521 | 153000 | 17415628500 | 69300 | 69300 | 69300 | 69300 | 37013 |
| 207 | 20240521 | 152900 | 14850627600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 208 | 20240521 | 152800 | 14850627600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 209 | 20240521 | 152700 | 14850627600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 210 | 20240521 | 152600 | 14850627600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 211 | 20240521 | 152500 | 14850627600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 212 | 20240521 | 152400 | 14850627600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 213 | 20240521 | 152300 | 14850627600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 214 | 20240521 | 152200 | 14850627600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 215 | 20240521 | 152100 | 14850627600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 216 | 20240521 | 152000 | 14850627600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 217 | 20240521 | 151900 | 14850627600 | 69500 | 69400 | 69500 | 69400 | 1264 |
| 218 | 20240521 | 151800 | 14762878300 | 69400 | 69400 | 69500 | 69400 | 734 |
| 219 | 20240521 | 151700 | 14711926200 | 69500 | 69500 | 69500 | 69400 | 1192 |
| 220 | 20240521 | 151600 | 14629177100 | 69500 | 69400 | 69500 | 69400 | 769 |
| 221 | 20240521 | 151500 | 14575795600 | 69400 | 69400 | 69500 | 69400 | 1110 |
| 222 | 20240521 | 151400 | 14498747500 | 69400 | 69500 | 69500 | 69400 | 999 |
| 223 | 20240521 | 151300 | 14429397000 | 69400 | 69500 | 69500 | 69400 | 995 |
| 224 | 20240521 | 151200 | 14360283600 | 69500 | 69500 | 69600 | 69400 | 2189 |
| 225 | 20240521 | 151100 | 14208184100 | 69500 | 69600 | 69600 | 69500 | 4915 |
| 226 | 20240521 | 151000 | 13866575000 | 69500 | 69500 | 69600 | 69500 | 854 |
| 227 | 20240521 | 150900 | 13807208500 | 69500 | 69500 | 69600 | 69500 | 893 |
| 228 | 20240521 | 150800 | 13745138200 | 69500 | 69600 | 69600 | 69500 | 691 |
| 229 | 20240521 | 150700 | 13697092000 | 69600 | 69500 | 69600 | 69500 | 907 |
| 230 | 20240521 | 150600 | 13634043200 | 69600 | 69600 | 69600 | 69500 | 1197 |
| 231 | 20240521 | 150500 | 13550795300 | 69600 | 69600 | 69600 | 69500 | 505 |
| 232 | 20240521 | 150400 | 13515681600 | 69600 | 69600 | 69600 | 69500 | 516 |
| 233 | 20240521 | 150300 | 13479806300 | 69600 | 69500 | 69600 | 69500 | 520 |
| 234 | 20240521 | 150200 | 13443640000 | 69600 | 69500 | 69600 | 69500 | 590 |
| 235 | 20240521 | 150100 | 13402625600 | 69500 | 69500 | 69600 | 69500 | 571 |
| 236 | 20240521 | 150000 | 13362925100 | 69500 | 69500 | 69600 | 69500 | 1601 |
| 237 | 20240521 | 145900 | 13251638700 | 69600 | 69500 | 69600 | 69500 | 732 |
| 238 | 20240521 | 145800 | 13200751600 | 69600 | 69600 | 69600 | 69500 | 577 |
| 239 | 20240521 | 145700 | 13160642100 | 69500 | 69600 | 69600 | 69500 | 2008 |
| 240 | 20240521 | 145600 | 13021063700 | 69600 | 69600 | 69600 | 69500 | 1558 |
| 241 | 20240521 | 145500 | 12912764000 | 69600 | 69500 | 69600 | 69500 | 662 |
| 242 | 20240521 | 145400 | 12866747600 | 69600 | 69500 | 69600 | 69500 | 1093 |
| 243 | 20240521 | 145300 | 12790711000 | 69600 | 69500 | 69600 | 69500 | 665 |
| 244 | 20240521 | 145200 | 12744481300 | 69600 | 69500 | 69600 | 69500 | 483 |
| 245 | 20240521 | 145100 | 12710896700 | 69500 | 69500 | 69600 | 69500 | 373 |
| 246 | 20240521 | 145000 | 12684968100 | 69500 | 69500 | 69600 | 69500 | 691 |
| 247 | 20240521 | 144900 | 12636921800 | 69600 | 69600 | 69600 | 69500 | 602 |
| 248 | 20240521 | 144800 | 12595058000 | 69600 | 69500 | 69600 | 69500 | 433 |
| 249 | 20240521 | 144700 | 12564958100 | 69500 | 69600 | 69600 | 69500 | 522 |
| 250 | 20240521 | 144600 | 12528666000 | 69500 | 69600 | 69700 | 69500 | 1287 |
| 251 | 20240521 | 144500 | 12439113300 | 69700 | 69600 | 69700 | 69600 | 846 |
| 252 | 20240521 | 144400 | 12380219800 | 69600 | 69600 | 69700 | 69600 | 1479 |
| 253 | 20240521 | 144300 | 12277274900 | 69700 | 69700 | 69700 | 69600 | 828 |
| 254 | 20240521 | 144200 | 12219632300 | 69700 | 69700 | 69700 | 69600 | 579 |
| 255 | 20240521 | 144100 | 12179312800 | 69700 | 69700 | 69700 | 69600 | 469 |
| 256 | 20240521 | 144000 | 12146657100 | 69700 | 69700 | 69700 | 69600 | 490 |
| 257 | 20240521 | 143900 | 12112540200 | 69600 | 69700 | 69700 | 69600 | 4697 |
| 258 | 20240521 | 143800 | 11785610000 | 69600 | 69700 | 69700 | 69600 | 546 |
| 259 | 20240521 | 143700 | 11747597700 | 69700 | 69700 | 69700 | 69600 | 656 |
| 260 | 20240521 | 143600 | 11701912000 | 69600 | 69700 | 69700 | 69600 | 452 |
| 261 | 20240521 | 143500 | 11670424600 | 69600 | 69600 | 69700 | 69600 | 471 |
| 262 | 20240521 | 143400 | 11637632100 | 69700 | 69600 | 69700 | 69600 | 407 |
| 263 | 20240521 | 143300 | 11609289500 | 69600 | 69600 | 69700 | 69600 | 468 |
| 264 | 20240521 | 143200 | 11576696100 | 69700 | 69700 | 69700 | 69600 | 336 |
| 265 | 20240521 | 143100 | 11553292900 | 69700 | 69600 | 69700 | 69600 | 561 |
| 266 | 20240521 | 143000 | 11514206400 | 69700 | 69700 | 69700 | 69600 | 251 |
| 267 | 20240521 | 142900 | 11496728400 | 69700 | 69700 | 69700 | 69600 | 263 |
| 268 | 20240521 | 142800 | 11478410800 | 69700 | 69700 | 69700 | 69600 | 331 |
| 269 | 20240521 | 142700 | 11455355700 | 69600 | 69600 | 69700 | 69600 | 401 |
| 270 | 20240521 | 142600 | 11427431800 | 69700 | 69600 | 69700 | 69600 | 626 |
| 271 | 20240521 | 142500 | 11383851100 | 69700 | 69700 | 69700 | 69600 | 396 |
| 272 | 20240521 | 142400 | 11356266500 | 69600 | 69600 | 69700 | 69600 | 442 |
| 273 | 20240521 | 142300 | 11325473300 | 69700 | 69700 | 69700 | 69600 | 479 |
| 274 | 20240521 | 142200 | 11292107600 | 69700 | 69700 | 69700 | 69600 | 353 |
| 275 | 20240521 | 142100 | 11267525600 | 69700 | 69600 | 69700 | 69600 | 389 |
| 276 | 20240521 | 142000 | 11240439000 | 69700 | 69700 | 69700 | 69600 | 232 |
| 277 | 20240521 | 141900 | 11224281000 | 69600 | 69700 | 69700 | 69600 | 239 |
| 278 | 20240521 | 141800 | 11207634000 | 69700 | 69700 | 69700 | 69600 | 194 |
| 279 | 20240521 | 141700 | 11194119200 | 69600 | 69700 | 69700 | 69600 | 201 |
| 280 | 20240521 | 141600 | 11180118700 | 69700 | 69600 | 69700 | 69600 | 379 |
| 281 | 20240521 | 141500 | 11153719200 | 69700 | 69600 | 69700 | 69600 | 347 |
| 282 | 20240521 | 141400 | 11129546900 | 69600 | 69600 | 69700 | 69600 | 294 |
| 283 | 20240521 | 141300 | 11109074100 | 69600 | 69600 | 69700 | 69600 | 398 |
| 284 | 20240521 | 141200 | 11081359800 | 69700 | 69700 | 69700 | 69600 | 141 |
| 285 | 20240521 | 141100 | 11071542500 | 69700 | 69600 | 69700 | 69600 | 219 |
| 286 | 20240521 | 141000 | 11056289900 | 69700 | 69700 | 69700 | 69600 | 457 |
| 287 | 20240521 | 140900 | 11024463000 | 69700 | 69700 | 69700 | 69600 | 491 |
| 288 | 20240521 | 140800 | 10990278400 | 69700 | 69700 | 69700 | 69600 | 541 |
| 289 | 20240521 | 140700 | 10952596200 | 69700 | 69600 | 69700 | 69600 | 384 |
| 290 | 20240521 | 140600 | 10925855100 | 69700 | 69600 | 69700 | 69600 | 463 |
| 291 | 20240521 | 140500 | 10893604100 | 69600 | 69700 | 69700 | 69600 | 387 |
| 292 | 20240521 | 140400 | 10866645800 | 69700 | 69700 | 69700 | 69600 | 336 |
| 293 | 20240521 | 140300 | 10843243700 | 69700 | 69600 | 69700 | 69600 | 257 |
| 294 | 20240521 | 140200 | 10825346700 | 69700 | 69700 | 69700 | 69600 | 713 |
| 295 | 20240521 | 140100 | 10775659800 | 69700 | 69700 | 69700 | 69600 | 276 |
| 296 | 20240521 | 140000 | 10756434400 | 69700 | 69700 | 69700 | 69600 | 608 |
| 297 | 20240521 | 135900 | 10714097000 | 69700 | 69700 | 69700 | 69600 | 351 |
| 298 | 20240521 | 135800 | 10689647300 | 69700 | 69600 | 69700 | 69600 | 945 |
| 299 | 20240521 | 135700 | 10623818400 | 69700 | 69700 | 69700 | 69600 | 320 |
| 300 | 20240521 | 135600 | 10601537100 | 69700 | 69700 | 69700 | 69600 | 376 |
| 301 | 20240521 | 135500 | 10575342000 | 69600 | 69700 | 69700 | 69600 | 376 |
| 302 | 20240521 | 135400 | 10549151700 | 69700 | 69700 | 69700 | 69600 | 257 |
| 303 | 20240521 | 135300 | 10531253300 | 69600 | 69700 | 69700 | 69600 | 579 |
| 304 | 20240521 | 135200 | 10490911600 | 69700 | 69600 | 69700 | 69600 | 325 |
| 305 | 20240521 | 135100 | 10468279400 | 69700 | 69700 | 69700 | 69600 | 288 |
| 306 | 20240521 | 135000 | 10448216700 | 69600 | 69700 | 69700 | 69600 | 187 |
| 307 | 20240521 | 134900 | 10435193900 | 69600 | 69600 | 69700 | 69600 | 256 |
| 308 | 20240521 | 134800 | 10417365700 | 69700 | 69600 | 69700 | 69600 | 256 |
| 309 | 20240521 | 134700 | 10399530100 | 69700 | 69600 | 69700 | 69600 | 213 |
| 310 | 20240521 | 134600 | 10384691000 | 69700 | 69600 | 69700 | 69600 | 270 |
| 311 | 20240521 | 134500 | 10365882700 | 69600 | 69600 | 69700 | 69600 | 232 |
| 312 | 20240521 | 134400 | 10349721700 | 69600 | 69700 | 69800 | 69600 | 355 |
| 313 | 20240521 | 134300 | 10324971900 | 69700 | 69800 | 69800 | 69700 | 193 |
| 314 | 20240521 | 134200 | 10311517900 | 69700 | 69700 | 69800 | 69700 | 499 |
| 315 | 20240521 | 134100 | 10276729300 | 69700 | 69700 | 69800 | 69700 | 2505 |
| 316 | 20240521 | 134000 | 10102123900 | 69700 | 69700 | 69800 | 69700 | 1256 |
| 317 | 20240521 | 133900 | 10014570100 | 69700 | 69800 | 69800 | 69700 | 156 |
| 318 | 20240521 | 133800 | 10003690500 | 69700 | 69700 | 69800 | 69700 | 146 |
| 319 | 20240521 | 133700 | 9993507500 | 69700 | 69700 | 69800 | 69700 | 291 |
| 320 | 20240521 | 133600 | 9973213300 | 69700 | 69800 | 69800 | 69700 | 130 |
| 321 | 20240521 | 133500 | 9964146000 | 69800 | 69700 | 69800 | 69700 | 160 |
| 322 | 20240521 | 133400 | 9952987400 | 69800 | 69700 | 69800 | 69700 | 407 |
| 323 | 20240521 | 133300 | 9924604400 | 69700 | 69800 | 69800 | 69700 | 170 |
| 324 | 20240521 | 133200 | 9912746800 | 69800 | 69800 | 69800 | 69700 | 167 |
| 325 | 20240521 | 133100 | 9901105500 | 69700 | 69700 | 69800 | 69700 | 273 |
| 326 | 20240521 | 133000 | 9882068100 | 69700 | 69700 | 69800 | 69700 | 647 |
| 327 | 20240521 | 132900 | 9836951300 | 69700 | 69700 | 69800 | 69700 | 175 |
| 328 | 20240521 | 132800 | 9824752300 | 69800 | 69800 | 69800 | 69700 | 253 |
| 329 | 20240521 | 132700 | 9807105000 | 69800 | 69800 | 69800 | 69700 | 144 |
| 330 | 20240521 | 132600 | 9797059600 | 69800 | 69700 | 69800 | 69700 | 258 |
| 331 | 20240521 | 132500 | 9779067900 | 69700 | 69700 | 69800 | 69700 | 183 |
| 332 | 20240521 | 132400 | 9766309900 | 69700 | 69700 | 69800 | 69700 | 429 |
| 333 | 20240521 | 132300 | 9736400600 | 69700 | 69800 | 69800 | 69700 | 356 |
| 334 | 20240521 | 132200 | 9711560700 | 69700 | 69700 | 69800 | 69700 | 198 |
| 335 | 20240521 | 132100 | 9697750800 | 69700 | 69700 | 69800 | 69700 | 133 |
| 336 | 20240521 | 132000 | 9688480300 | 69700 | 69700 | 69800 | 69700 | 235 |
| 337 | 20240521 | 131900 | 9672092100 | 69700 | 69700 | 69800 | 69700 | 620 |
| 338 | 20240521 | 131800 | 9628848300 | 69700 | 69700 | 69700 | 69700 | 283 |
| 339 | 20240521 | 131700 | 9609123200 | 69800 | 69700 | 69800 | 69700 | 201 |
| 340 | 20240521 | 131600 | 9595105200 | 69700 | 69800 | 69800 | 69700 | 145 |
| 341 | 20240521 | 131500 | 9584989700 | 69800 | 69700 | 69800 | 69700 | 382 |
| 342 | 20240521 | 131400 | 9558354500 | 69700 | 69800 | 69800 | 69700 | 101 |
| 343 | 20240521 | 131300 | 9551314100 | 69800 | 69700 | 69800 | 69700 | 382 |
| 344 | 20240521 | 131200 | 9524669700 | 69800 | 69700 | 69800 | 69700 | 277 |
| 345 | 20240521 | 131100 | 9505353000 | 69700 | 69800 | 69800 | 69700 | 134 |
| 346 | 20240521 | 131000 | 9496012400 | 69800 | 69800 | 69800 | 69700 | 207 |
| 347 | 20240521 | 130900 | 9481576600 | 69800 | 69700 | 69800 | 69700 | 400 |
| 348 | 20240521 | 130800 | 9453686500 | 69700 | 69700 | 69800 | 69700 | 321 |
| 349 | 20240521 | 130700 | 9431296300 | 69700 | 69800 | 69800 | 69700 | 1201 |
| 350 | 20240521 | 130600 | 9347477600 | 69700 | 69700 | 69800 | 69700 | 370 |
| 351 | 20240521 | 130500 | 9321675400 | 69700 | 69800 | 69800 | 69700 | 171 |
| 352 | 20240521 | 130400 | 9309749200 | 69700 | 69700 | 69800 | 69700 | 453 |
| 353 | 20240521 | 130300 | 9278140500 | 69700 | 69700 | 69800 | 69700 | 760 |
| 354 | 20240521 | 130200 | 9225158900 | 69700 | 69700 | 69800 | 69700 | 244 |
| 355 | 20240521 | 130100 | 9208143200 | 69700 | 69700 | 69800 | 69700 | 322 |
| 356 | 20240521 | 130000 | 9185685100 | 69700 | 69700 | 69800 | 69700 | 243 |
| 357 | 20240521 | 125900 | 9168747400 | 69700 | 69700 | 69800 | 69700 | 256 |
| 358 | 20240521 | 125800 | 9150892800 | 69700 | 69700 | 69800 | 69700 | 176 |
| 359 | 20240521 | 125700 | 9138617300 | 69700 | 69700 | 69800 | 69700 | 350 |
| 360 | 20240521 | 125600 | 9114212200 | 69700 | 69700 | 69800 | 69700 | 143 |
| 361 | 20240521 | 125500 | 9104243000 | 69700 | 69800 | 69800 | 69700 | 275 |
| 362 | 20240521 | 125400 | 9085067000 | 69700 | 69700 | 69800 | 69700 | 302 |
| 363 | 20240521 | 125300 | 9064009300 | 69700 | 69700 | 69800 | 69700 | 383 |
| 364 | 20240521 | 125200 | 9037311500 | 69700 | 69800 | 69800 | 69700 | 200 |
| 365 | 20240521 | 125100 | 9023361200 | 69700 | 69700 | 69800 | 69700 | 218 |
| 366 | 20240521 | 125000 | 9008159300 | 69700 | 69800 | 69800 | 69700 | 235 |
| 367 | 20240521 | 124900 | 8991767500 | 69800 | 69700 | 69800 | 69700 | 128 |
| 368 | 20240521 | 124800 | 8982845400 | 69700 | 69800 | 69800 | 69700 | 328 |
| 369 | 20240521 | 124700 | 8959974800 | 69700 | 69700 | 69800 | 69700 | 241 |
| 370 | 20240521 | 124600 | 8943164900 | 69700 | 69700 | 69800 | 69700 | 296 |
| 371 | 20240521 | 124500 | 8922525800 | 69800 | 69700 | 69800 | 69700 | 320 |
| 372 | 20240521 | 124400 | 8900211700 | 69800 | 69700 | 69800 | 69700 | 282 |
| 373 | 20240521 | 124300 | 8880537100 | 69700 | 69700 | 69800 | 69700 | 202 |
| 374 | 20240521 | 124200 | 8866450700 | 69800 | 69800 | 69800 | 69700 | 324 |
| 375 | 20240521 | 124100 | 8843860400 | 69700 | 69800 | 69800 | 69700 | 200 |
| 376 | 20240521 | 124000 | 8829912500 | 69700 | 69700 | 69800 | 69700 | 191 |
| 377 | 20240521 | 123900 | 8816593200 | 69700 | 69700 | 69800 | 69700 | 301 |
| 378 | 20240521 | 123800 | 8795604500 | 69700 | 69700 | 69800 | 69700 | 193 |
| 379 | 20240521 | 123700 | 8782141700 | 69700 | 69700 | 69800 | 69700 | 188 |
| 380 | 20240521 | 123600 | 8769029900 | 69700 | 69700 | 69800 | 69700 | 224 |
| 381 | 20240521 | 123500 | 8753406500 | 69700 | 69700 | 69800 | 69700 | 127 |
| 382 | 20240521 | 123400 | 8744554300 | 69800 | 69700 | 69800 | 69700 | 132 |
| 383 | 20240521 | 123300 | 8735347400 | 69800 | 69700 | 69800 | 69700 | 264 |
| 384 | 20240521 | 123200 | 8716937100 | 69700 | 69800 | 69800 | 69700 | 166 |
| 385 | 20240521 | 123100 | 8705356500 | 69700 | 69700 | 69800 | 69700 | 110 |
| 386 | 20240521 | 123000 | 8697686900 | 69700 | 69700 | 69800 | 69700 | 208 |
| 387 | 20240521 | 122900 | 8683180400 | 69700 | 69800 | 69800 | 69700 | 184 |
| 388 | 20240521 | 122800 | 8670347600 | 69700 | 69700 | 69800 | 69700 | 304 |
| 389 | 20240521 | 122700 | 8649142800 | 69700 | 69700 | 69800 | 69700 | 244 |
| 390 | 20240521 | 122600 | 8632135900 | 69700 | 69700 | 69800 | 69700 | 302 |
| 391 | 20240521 | 122500 | 8611077800 | 69800 | 69700 | 69800 | 69700 | 1150 |
| 392 | 20240521 | 122400 | 8530839700 | 69700 | 69800 | 69800 | 69700 | 180 |
| 393 | 20240521 | 122300 | 8518290800 | 69800 | 69700 | 69800 | 69700 | 252 |
| 394 | 20240521 | 122200 | 8500715800 | 69700 | 69700 | 69800 | 69700 | 258 |
| 395 | 20240521 | 122100 | 8482725300 | 69700 | 69800 | 69800 | 69700 | 163 |
| 396 | 20240521 | 122000 | 8471355900 | 69700 | 69700 | 69800 | 69700 | 245 |
| 397 | 20240521 | 121900 | 8454279000 | 69700 | 69800 | 69900 | 69700 | 638 |
| 398 | 20240521 | 121800 | 8409757700 | 69800 | 69800 | 69900 | 69800 | 333 |
| 399 | 20240521 | 121700 | 8386507500 | 69800 | 69800 | 69900 | 69800 | 1768 |
| 400 | 20240521 | 121600 | 8263100700 | 69800 | 69800 | 69900 | 69800 | 174 |
| 401 | 20240521 | 121500 | 8250947000 | 69800 | 69800 | 69900 | 69800 | 210 |
| 402 | 20240521 | 121400 | 8236274800 | 69800 | 69800 | 69900 | 69800 | 255 |
| 403 | 20240521 | 121300 | 8218465600 | 69800 | 69900 | 69900 | 69800 | 298 |
| 404 | 20240521 | 121200 | 8197642900 | 69900 | 69800 | 69900 | 69800 | 273 |
| 405 | 20240521 | 121100 | 8178579100 | 69800 | 69800 | 69900 | 69800 | 224 |
| 406 | 20240521 | 121000 | 8162935000 | 69800 | 69900 | 69900 | 69800 | 219 |
| 407 | 20240521 | 120900 | 8147640500 | 69800 | 69800 | 69900 | 69800 | 128 |
| 408 | 20240521 | 120800 | 8138705800 | 69800 | 69800 | 69900 | 69800 | 227 |
| 409 | 20240521 | 120700 | 8122853100 | 69800 | 69800 | 69900 | 69800 | 214 |
| 410 | 20240521 | 120600 | 8107908900 | 69800 | 69800 | 69900 | 69800 | 161 |
| 411 | 20240521 | 120500 | 8096665100 | 69900 | 69800 | 69900 | 69800 | 278 |
| 412 | 20240521 | 120400 | 8077252400 | 69800 | 69800 | 69900 | 69800 | 182 |
| 413 | 20240521 | 120300 | 8064541100 | 69800 | 69800 | 69900 | 69800 | 135 |
| 414 | 20240521 | 120200 | 8055110300 | 69800 | 69800 | 69900 | 69800 | 288 |
| 415 | 20240521 | 120100 | 8035004200 | 69900 | 69800 | 69900 | 69800 | 170 |
| 416 | 20240521 | 120000 | 8023129600 | 69800 | 69800 | 69900 | 69800 | 425 |
| 417 | 20240521 | 115900 | 7993455900 | 69900 | 69800 | 69900 | 69800 | 2302 |
| 418 | 20240521 | 115800 | 7832766200 | 69900 | 69800 | 69900 | 69800 | 264 |
| 419 | 20240521 | 115700 | 7814331100 | 69800 | 69900 | 69900 | 69800 | 4828 |
| 420 | 20240521 | 115600 | 7477278700 | 69900 | 69900 | 69900 | 69800 | 718 |
| 421 | 20240521 | 115500 | 7427101100 | 69800 | 69800 | 69900 | 69800 | 52 |
| 422 | 20240521 | 115400 | 7423470900 | 69900 | 69900 | 69900 | 69800 | 390 |
| 423 | 20240521 | 115300 | 7396214600 | 69800 | 69800 | 69900 | 69800 | 148 |
| 424 | 20240521 | 115200 | 7385876700 | 69800 | 69800 | 69900 | 69800 | 162 |
| 425 | 20240521 | 115100 | 7374559000 | 69800 | 69800 | 69900 | 69800 | 30 |
| 426 | 20240521 | 115000 | 7372464500 | 69800 | 69800 | 69900 | 69800 | 169 |
| 427 | 20240521 | 114900 | 7360657200 | 69800 | 69800 | 69900 | 69800 | 134 |
| 428 | 20240521 | 114800 | 7351296100 | 69800 | 69800 | 69900 | 69800 | 10 |
| 429 | 20240521 | 114700 | 7350598000 | 69800 | 69800 | 69900 | 69800 | 178 |
| 430 | 20240521 | 114600 | 7338163800 | 69800 | 69900 | 69900 | 69800 | 2614 |
| 431 | 20240521 | 114500 | 7155452600 | 69800 | 69800 | 69900 | 69800 | 165 |
| 432 | 20240521 | 114400 | 7143928700 | 69800 | 69800 | 69900 | 69800 | 115 |
| 433 | 20240521 | 114300 | 7135901000 | 69800 | 69900 | 69900 | 69800 | 242 |
| 434 | 20240521 | 114200 | 7119001800 | 69800 | 69800 | 69900 | 69800 | 157 |
| 435 | 20240521 | 114100 | 7108035600 | 69800 | 69800 | 69900 | 69800 | 193 |
| 436 | 20240521 | 114000 | 7094564100 | 69800 | 69900 | 69900 | 69800 | 241 |
| 437 | 20240521 | 113900 | 7077733300 | 69800 | 69900 | 69900 | 69800 | 302 |
| 438 | 20240521 | 113800 | 7056634700 | 69800 | 69800 | 69900 | 69800 | 331 |
| 439 | 20240521 | 113700 | 7033519300 | 69800 | 69800 | 69900 | 69800 | 108 |
| 440 | 20240521 | 113600 | 7025980600 | 69800 | 69900 | 69900 | 69800 | 284 |
| 441 | 20240521 | 113500 | 7006143600 | 69800 | 69800 | 69900 | 69800 | 359 |
| 442 | 20240521 | 113400 | 6981070600 | 69800 | 69900 | 69900 | 69800 | 190 |
| 443 | 20240521 | 113300 | 6967797400 | 69800 | 69900 | 69900 | 69800 | 133 |
| 444 | 20240521 | 113200 | 6958512500 | 69800 | 70000 | 70000 | 69800 | 1047 |
| 445 | 20240521 | 113100 | 6885357600 | 69900 | 69900 | 70000 | 69900 | 195 |
| 446 | 20240521 | 113000 | 6871719900 | 69900 | 69900 | 70000 | 69900 | 395 |
| 447 | 20240521 | 112900 | 6844109300 | 70000 | 69900 | 70000 | 69900 | 658 |
| 448 | 20240521 | 112800 | 6798096900 | 69900 | 69900 | 70000 | 69900 | 217 |
| 449 | 20240521 | 112700 | 6782920900 | 70000 | 69900 | 70000 | 69900 | 210 |
| 450 | 20240521 | 112600 | 6768230100 | 69900 | 69900 | 70000 | 69900 | 189 |
| 451 | 20240521 | 112500 | 6755017500 | 70000 | 69900 | 70000 | 69900 | 300 |
| 452 | 20240521 | 112400 | 6734024900 | 69900 | 69900 | 70000 | 69900 | 232 |
| 453 | 20240521 | 112300 | 6717800600 | 69900 | 70000 | 70000 | 69900 | 174 |
| 454 | 20240521 | 112200 | 6705637600 | 70000 | 70000 | 70000 | 69900 | 674 |
| 455 | 20240521 | 112100 | 6658517500 | 69900 | 69900 | 70000 | 69900 | 304 |
| 456 | 20240521 | 112000 | 6637259500 | 69900 | 69900 | 70000 | 69900 | 160 |
| 457 | 20240521 | 111900 | 6626068500 | 69900 | 69900 | 69900 | 69900 | 44 |
| 458 | 20240521 | 111800 | 6622992900 | 69900 | 69900 | 70000 | 69900 | 233 |
| 459 | 20240521 | 111700 | 6606698200 | 69900 | 69900 | 70000 | 69900 | 150 |
| 460 | 20240521 | 111600 | 6596206400 | 69900 | 70000 | 70000 | 69900 | 267 |
| 461 | 20240521 | 111500 | 6577520100 | 69900 | 69900 | 69900 | 69900 | 71 |
| 462 | 20240521 | 111400 | 6572557200 | 70000 | 70000 | 70000 | 69900 | 220 |
| 463 | 20240521 | 111300 | 6557169600 | 70000 | 70000 | 70000 | 69900 | 637 |
| 464 | 20240521 | 111200 | 6512593800 | 69900 | 69900 | 70000 | 69900 | 995 |
| 465 | 20240521 | 111100 | 6442956900 | 69900 | 69900 | 70000 | 69900 | 154 |
| 466 | 20240521 | 111000 | 6432185200 | 70000 | 70000 | 70000 | 69900 | 146 |
| 467 | 20240521 | 110900 | 6421970800 | 69900 | 69900 | 70000 | 69900 | 282 |
| 468 | 20240521 | 110800 | 6402251700 | 69900 | 70000 | 70000 | 69900 | 23 |
| 469 | 20240521 | 110700 | 6400643000 | 70000 | 69900 | 70000 | 69900 | 126 |
| 470 | 20240521 | 110600 | 6391826800 | 69900 | 69900 | 70000 | 69900 | 205 |
| 471 | 20240521 | 110500 | 6377489600 | 69900 | 70000 | 70000 | 69900 | 22 |
| 472 | 20240521 | 110400 | 6375951400 | 70000 | 69900 | 70000 | 69900 | 105 |
| 473 | 20240521 | 110300 | 6368604100 | 69900 | 69900 | 70000 | 69900 | 445 |
| 474 | 20240521 | 110200 | 6337462100 | 69900 | 70000 | 70000 | 69900 | 115 |
| 475 | 20240521 | 110100 | 6329414100 | 69900 | 70000 | 70000 | 69900 | 191 |
| 476 | 20240521 | 110000 | 6316053100 | 70000 | 70000 | 70000 | 69900 | 660 |
| 477 | 20240521 | 105900 | 6269860200 | 69900 | 70000 | 70000 | 69900 | 572 |
| 478 | 20240521 | 105800 | 6229830900 | 69900 | 69900 | 70000 | 69900 | 1728 |
| 479 | 20240521 | 105700 | 6108986500 | 69900 | 69900 | 70000 | 69900 | 1364 |
| 480 | 20240521 | 105600 | 6013642000 | 69900 | 70000 | 70000 | 69900 | 210 |
| 481 | 20240521 | 105500 | 5998954400 | 69900 | 69900 | 70000 | 69900 | 306 |
| 482 | 20240521 | 105400 | 5977555100 | 70000 | 69900 | 70000 | 69900 | 161 |
| 483 | 20240521 | 105300 | 5966299400 | 70000 | 69900 | 70000 | 69900 | 202 |
| 484 | 20240521 | 105200 | 5952168400 | 69900 | 69900 | 70000 | 69900 | 181 |
| 485 | 20240521 | 105100 | 5939509800 | 69900 | 70000 | 70000 | 69900 | 255 |
| 486 | 20240521 | 105000 | 5921677100 | 70000 | 70000 | 70000 | 69900 | 1062 |
| 487 | 20240521 | 104900 | 5847355900 | 70000 | 70000 | 70100 | 70000 | 1865 |
| 488 | 20240521 | 104800 | 5716799500 | 70000 | 70100 | 70100 | 70000 | 131 |
| 489 | 20240521 | 104700 | 5707620100 | 70100 | 70100 | 70100 | 70000 | 75 |
| 490 | 20240521 | 104600 | 5702368800 | 70000 | 70000 | 70100 | 70000 | 264 |
| 491 | 20240521 | 104500 | 5683873700 | 70000 | 70000 | 70100 | 70000 | 120 |
| 492 | 20240521 | 104400 | 5675463800 | 70000 | 70000 | 70100 | 70000 | 882 |
| 493 | 20240521 | 104300 | 5613640300 | 70000 | 70000 | 70100 | 70000 | 140 |
| 494 | 20240521 | 104200 | 5603840100 | 70100 | 70000 | 70100 | 70000 | 169 |
| 495 | 20240521 | 104100 | 5591999900 | 70000 | 70100 | 70100 | 70000 | 155 |
| 496 | 20240521 | 104000 | 5581140200 | 70000 | 70200 | 70200 | 70000 | 1104 |
| 497 | 20240521 | 103900 | 5503754700 | 70200 | 70100 | 70200 | 70100 | 135 |
| 498 | 20240521 | 103800 | 5494280000 | 70100 | 70300 | 70300 | 70100 | 702 |
| 499 | 20240521 | 103700 | 5444960700 | 70300 | 70400 | 70500 | 70300 | 772 |
| 500 | 20240521 | 103600 | 5390570500 | 70300 | 70300 | 70500 | 70300 | 1092 |
| 501 | 20240521 | 103500 | 5313637300 | 70300 | 70400 | 70600 | 70300 | 1271 |
| 502 | 20240521 | 103400 | 5224136700 | 70400 | 70400 | 70600 | 70300 | 1098 |
| 503 | 20240521 | 103300 | 5146729200 | 70300 | 70400 | 70500 | 70300 | 1286 |
| 504 | 20240521 | 103200 | 5056112200 | 70500 | 70400 | 70600 | 70300 | 2068 |
| 505 | 20240521 | 103100 | 4910211200 | 70500 | 70400 | 70500 | 70300 | 1537 |
| 506 | 20240521 | 103000 | 4801939500 | 70400 | 70500 | 70500 | 70300 | 2146 |
| 507 | 20240521 | 102900 | 4650728800 | 70500 | 70400 | 70500 | 70300 | 2148 |
| 508 | 20240521 | 102800 | 4499493000 | 70400 | 70200 | 70400 | 70100 | 2166 |
| 509 | 20240521 | 102700 | 4347209400 | 70100 | 70200 | 70300 | 70100 | 1193 |
| 510 | 20240521 | 102600 | 4263462300 | 70200 | 70100 | 70200 | 70000 | 556 |
| 511 | 20240521 | 102500 | 4224458200 | 70200 | 70000 | 70200 | 70000 | 4895 |
| 512 | 20240521 | 102400 | 3881481100 | 70000 | 70000 | 70000 | 69900 | 460 |
| 513 | 20240521 | 102300 | 3849284000 | 69900 | 70000 | 70000 | 69900 | 659 |
| 514 | 20240521 | 102200 | 3803171900 | 69900 | 70000 | 70000 | 69900 | 444 |
| 515 | 20240521 | 102100 | 3772111600 | 69900 | 69900 | 70000 | 69900 | 263 |
| 516 | 20240521 | 102000 | 3753727100 | 69900 | 69900 | 70000 | 69900 | 518 |
| 517 | 20240521 | 101900 | 3717510200 | 70000 | 70000 | 70000 | 69900 | 294 |
| 518 | 20240521 | 101800 | 3696950400 | 69900 | 70000 | 70000 | 69900 | 616 |
| 519 | 20240521 | 101700 | 3653886100 | 69900 | 69900 | 70000 | 69900 | 128 |
| 520 | 20240521 | 101600 | 3644930400 | 69900 | 69900 | 70000 | 69900 | 375 |
| 521 | 20240521 | 101500 | 3618701500 | 70000 | 70000 | 70000 | 69900 | 218 |
| 522 | 20240521 | 101400 | 3603455000 | 69900 | 69900 | 70000 | 69900 | 53 |
| 523 | 20240521 | 101300 | 3599748900 | 69900 | 69900 | 70000 | 69900 | 2507 |
| 524 | 20240521 | 101200 | 3424503200 | 69900 | 69900 | 70000 | 69900 | 153 |
| 525 | 20240521 | 101100 | 3413800500 | 69900 | 69900 | 70000 | 69900 | 154 |
| 526 | 20240521 | 101000 | 3403035800 | 70000 | 70000 | 70000 | 69900 | 216 |
| 527 | 20240521 | 100900 | 3387928900 | 70000 | 69900 | 70000 | 69900 | 175 |
| 528 | 20240521 | 100800 | 3375686100 | 69900 | 69900 | 70000 | 69900 | 432 |
| 529 | 20240521 | 100700 | 3345471800 | 69900 | 70000 | 70000 | 69900 | 149 |
| 530 | 20240521 | 100600 | 3335054300 | 69900 | 69900 | 70000 | 69900 | 258 |
| 531 | 20240521 | 100500 | 3317012300 | 69900 | 69900 | 70000 | 69900 | 162 |
| 532 | 20240521 | 100400 | 3305682100 | 69900 | 70000 | 70000 | 69900 | 343 |
| 533 | 20240521 | 100300 | 3281692600 | 70000 | 69900 | 70000 | 69900 | 136 |
| 534 | 20240521 | 100200 | 3272182800 | 69900 | 69900 | 70000 | 69900 | 428 |
| 535 | 20240521 | 100100 | 3242258400 | 70000 | 69900 | 70000 | 69900 | 170 |
| 536 | 20240521 | 100000 | 3230373000 | 69900 | 70000 | 70000 | 69900 | 70 |
| 537 | 20240521 | 095900 | 3225479600 | 70000 | 69900 | 70000 | 69900 | 308 |
| 538 | 20240521 | 095800 | 3203939700 | 69900 | 70000 | 70000 | 69900 | 338 |
| 539 | 20240521 | 095700 | 3180308300 | 70000 | 69900 | 70000 | 69900 | 637 |
| 540 | 20240521 | 095600 | 3135764600 | 69900 | 70000 | 70000 | 69900 | 186 |
| 541 | 20240521 | 095500 | 3122753600 | 69900 | 69900 | 70000 | 69900 | 511 |
| 542 | 20240521 | 095400 | 3087033500 | 69900 | 69900 | 70000 | 69900 | 684 |
| 543 | 20240521 | 095300 | 3039212800 | 69900 | 70000 | 70000 | 69900 | 96 |
| 544 | 20240521 | 095200 | 3032501000 | 70000 | 69900 | 70000 | 69900 | 162 |
| 545 | 20240521 | 095100 | 3021166000 | 69900 | 69900 | 70000 | 69900 | 100 |
| 546 | 20240521 | 095000 | 3014175800 | 69900 | 69900 | 70000 | 69900 | 356 |
| 547 | 20240521 | 094900 | 2989280800 | 69900 | 69900 | 70000 | 69900 | 361 |
| 548 | 20240521 | 094800 | 2964040800 | 69900 | 70000 | 70000 | 69900 | 3403 |
| 549 | 20240521 | 094700 | 2725890400 | 70000 | 70000 | 70100 | 70000 | 556 |
| 550 | 20240521 | 094600 | 2686969000 | 70000 | 70000 | 70100 | 70000 | 179 |
| 551 | 20240521 | 094500 | 2674429500 | 70000 | 70100 | 70100 | 70000 | 340 |
| 552 | 20240521 | 094400 | 2650619600 | 70000 | 70000 | 70100 | 70000 | 41 |
| 553 | 20240521 | 094300 | 2647748400 | 70000 | 70000 | 70100 | 70000 | 296 |
| 554 | 20240521 | 094200 | 2627019000 | 70000 | 70000 | 70000 | 70000 | 96 |
| 555 | 20240521 | 094100 | 2620299000 | 70000 | 70000 | 70100 | 70000 | 288 |
| 556 | 20240521 | 094000 | 2600121600 | 70000 | 70000 | 70100 | 70000 | 708 |
| 557 | 20240521 | 093900 | 2550519300 | 70000 | 70000 | 70100 | 70000 | 169 |
| 558 | 20240521 | 093800 | 2538678700 | 70100 | 70000 | 70100 | 70000 | 213 |
| 559 | 20240521 | 093700 | 2523762100 | 70000 | 70100 | 70100 | 70000 | 232 |
| 560 | 20240521 | 093600 | 2507503700 | 70000 | 70000 | 70100 | 70000 | 809 |
| 561 | 20240521 | 093500 | 2450842800 | 70100 | 70000 | 70100 | 70000 | 303 |
| 562 | 20240521 | 093400 | 2429623500 | 70000 | 70000 | 70100 | 70000 | 197 |
| 563 | 20240521 | 093300 | 2415823900 | 70000 | 70000 | 70100 | 70000 | 181 |
| 564 | 20240521 | 093200 | 2403152600 | 70000 | 70200 | 70200 | 70000 | 557 |
| 565 | 20240521 | 093100 | 2364104000 | 70100 | 70100 | 70200 | 70100 | 296 |
| 566 | 20240521 | 093000 | 2343353200 | 70100 | 70100 | 70200 | 70100 | 156 |
| 567 | 20240521 | 092900 | 2332405600 | 70100 | 70200 | 70200 | 70100 | 95 |
| 568 | 20240521 | 092800 | 2325742500 | 70100 | 70100 | 70200 | 70100 | 519 |
| 569 | 20240521 | 092700 | 2289351400 | 70100 | 70100 | 70200 | 70100 | 99 |
| 570 | 20240521 | 092600 | 2282410300 | 70100 | 70100 | 70200 | 70100 | 217 |
| 571 | 20240521 | 092500 | 2267187000 | 70200 | 70100 | 70200 | 70100 | 139 |
| 572 | 20240521 | 092400 | 2257441700 | 70100 | 70100 | 70100 | 70000 | 385 |
| 573 | 20240521 | 092300 | 2230460700 | 70100 | 70100 | 70100 | 70100 | 330 |
| 574 | 20240521 | 092200 | 2207327700 | 70000 | 70100 | 70100 | 70000 | 423 |
| 575 | 20240521 | 092100 | 2177700500 | 70000 | 70000 | 70100 | 69900 | 1088 |
| 576 | 20240521 | 092000 | 2101523000 | 69900 | 70000 | 70000 | 69900 | 110 |
| 577 | 20240521 | 091900 | 2093830300 | 70000 | 69900 | 70000 | 69800 | 978 |
| 578 | 20240521 | 091800 | 2025469800 | 69800 | 69900 | 69900 | 69800 | 517 |
| 579 | 20240521 | 091700 | 1989372500 | 69900 | 69900 | 69900 | 69800 | 251 |
| 580 | 20240521 | 091600 | 1971833600 | 69900 | 69800 | 69900 | 69800 | 321 |
| 581 | 20240521 | 091500 | 1949399700 | 69900 | 69800 | 69900 | 69800 | 437 |
| 582 | 20240521 | 091400 | 1918884700 | 69800 | 69800 | 69900 | 69800 | 239 |
| 583 | 20240521 | 091300 | 1902191400 | 69900 | 69900 | 69900 | 69800 | 240 |
| 584 | 20240521 | 091200 | 1885429200 | 69900 | 69700 | 69900 | 69700 | 1116 |
| 585 | 20240521 | 091100 | 1807495700 | 69700 | 69900 | 69900 | 69700 | 4463 |
| 586 | 20240521 | 091000 | 1495987100 | 69900 | 69900 | 69900 | 69800 | 2658 |
| 587 | 20240521 | 090900 | 1310434600 | 69900 | 69800 | 69900 | 69800 | 617 |
| 588 | 20240521 | 090800 | 1267320400 | 69800 | 69900 | 69900 | 69800 | 521 |
| 589 | 20240521 | 090700 | 1230923900 | 69900 | 69900 | 69900 | 69800 | 439 |
| 590 | 20240521 | 090600 | 1200259400 | 69800 | 69800 | 69900 | 69800 | 1672 |
| 591 | 20240521 | 090500 | 1083473500 | 69900 | 69900 | 69900 | 69800 | 733 |
| 592 | 20240521 | 090400 | 1032253800 | 69900 | 69900 | 70000 | 69900 | 446 |
| 593 | 20240521 | 090300 | 1001075900 | 69900 | 70000 | 70200 | 69800 | 3926 |
| 594 | 20240521 | 090200 | 726328800 | 70100 | 70100 | 70100 | 70000 | 999 |
| 595 | 20240521 | 090100 | 656318400 | 70100 | 70100 | 70100 | 70000 | 2034 |
| 596 | 20240521 | 090000 | 513873600 | 70100 | 70200 | 70400 | 70100 | 7311 |