32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 185700 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 6520 |
| 3 | 20240513 | 185600 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 4 | 20240513 | 185500 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 5 | 20240513 | 185400 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 6 | 20240513 | 185300 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 7 | 20240513 | 185200 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 8 | 20240513 | 185100 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 9 | 20240513 | 185000 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 10 | 20240513 | 184900 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 11 | 20240513 | 184800 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 12 | 20240513 | 184700 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 13 | 20240513 | 184600 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 14 | 20240513 | 184500 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 15 | 20240513 | 184400 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 16 | 20240513 | 184300 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 17 | 20240513 | 184200 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 18 | 20240513 | 184100 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 19 | 20240513 | 184000 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 20 | 20240513 | 183900 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 21 | 20240513 | 183800 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 22 | 20240513 | 183700 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 23 | 20240513 | 183600 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 24 | 20240513 | 183500 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 25 | 20240513 | 183400 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 26 | 20240513 | 183300 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 27 | 20240513 | 183200 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 28 | 20240513 | 183100 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 29 | 20240513 | 183000 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 30 | 20240513 | 182900 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 31 | 20240513 | 182800 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 32 | 20240513 | 182700 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 6520 |
| 33 | 20240513 | 182600 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 34 | 20240513 | 182500 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 35 | 20240513 | 182400 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 36 | 20240513 | 182300 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 37 | 20240513 | 182200 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 38 | 20240513 | 182100 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 39 | 20240513 | 182000 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 40 | 20240513 | 181900 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 41 | 20240513 | 181800 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 42 | 20240513 | 181700 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 43 | 20240513 | 181600 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 44 | 20240513 | 181500 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 45 | 20240513 | 181400 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 46 | 20240513 | 181300 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 47 | 20240513 | 181200 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 48 | 20240513 | 181100 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 49 | 20240513 | 181000 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 50 | 20240513 | 180900 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 51 | 20240513 | 180800 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 52 | 20240513 | 180700 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 53 | 20240513 | 180600 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 54 | 20240513 | 180500 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 55 | 20240513 | 180400 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 56 | 20240513 | 180300 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 57 | 20240513 | 180200 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 58 | 20240513 | 180100 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 59 | 20240513 | 180000 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 60 | 20240513 | 175900 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 61 | 20240513 | 175800 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 62 | 20240513 | 175700 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 6520 |
| 63 | 20240513 | 175600 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 64 | 20240513 | 175500 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 65 | 20240513 | 175400 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 66 | 20240513 | 175300 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 67 | 20240513 | 175200 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 68 | 20240513 | 175100 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 69 | 20240513 | 175000 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 70 | 20240513 | 174900 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 71 | 20240513 | 174800 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 72 | 20240513 | 174700 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 73 | 20240513 | 174600 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 74 | 20240513 | 174500 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 75 | 20240513 | 174400 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 76 | 20240513 | 174300 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 77 | 20240513 | 174200 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 78 | 20240513 | 174100 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 79 | 20240513 | 174000 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 80 | 20240513 | 173900 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 81 | 20240513 | 173800 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 82 | 20240513 | 173700 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 83 | 20240513 | 173600 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 84 | 20240513 | 173500 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 85 | 20240513 | 173400 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 86 | 20240513 | 173300 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 87 | 20240513 | 173200 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 88 | 20240513 | 173100 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 89 | 20240513 | 173000 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 90 | 20240513 | 172900 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 91 | 20240513 | 172800 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 92 | 20240513 | 172700 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 6520 |
| 93 | 20240513 | 172600 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 94 | 20240513 | 172500 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 95 | 20240513 | 172400 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 96 | 20240513 | 172300 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 97 | 20240513 | 172200 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 98 | 20240513 | 172100 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 99 | 20240513 | 172000 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 100 | 20240513 | 171900 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 101 | 20240513 | 171800 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 102 | 20240513 | 171700 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 103 | 20240513 | 171600 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 104 | 20240513 | 171500 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 105 | 20240513 | 171400 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 106 | 20240513 | 171300 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 107 | 20240513 | 171200 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 108 | 20240513 | 171100 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 109 | 20240513 | 171000 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 110 | 20240513 | 170900 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 111 | 20240513 | 170800 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 112 | 20240513 | 170700 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 113 | 20240513 | 170600 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 114 | 20240513 | 170500 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 115 | 20240513 | 170400 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 116 | 20240513 | 170300 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 117 | 20240513 | 170200 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 118 | 20240513 | 170100 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 119 | 20240513 | 170000 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 120 | 20240513 | 165900 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 121 | 20240513 | 165800 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 122 | 20240513 | 165700 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 6520 |
| 123 | 20240513 | 165600 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 124 | 20240513 | 165500 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 125 | 20240513 | 165400 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 126 | 20240513 | 165300 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 127 | 20240513 | 165200 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 128 | 20240513 | 165100 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 129 | 20240513 | 165000 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 130 | 20240513 | 164900 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 131 | 20240513 | 164800 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 132 | 20240513 | 164700 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 133 | 20240513 | 164600 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 134 | 20240513 | 164500 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 135 | 20240513 | 164400 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 136 | 20240513 | 164300 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 137 | 20240513 | 164200 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 138 | 20240513 | 164100 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 139 | 20240513 | 164000 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 140 | 20240513 | 163900 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 141 | 20240513 | 163800 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 142 | 20240513 | 163700 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 143 | 20240513 | 163600 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 144 | 20240513 | 163500 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 145 | 20240513 | 163400 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 146 | 20240513 | 163300 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 147 | 20240513 | 163200 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 148 | 20240513 | 163100 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 149 | 20240513 | 163000 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 150 | 20240513 | 162900 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 151 | 20240513 | 162800 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 152 | 20240513 | 162700 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 6520 |
| 153 | 20240513 | 162600 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 154 | 20240513 | 162500 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 155 | 20240513 | 162400 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 156 | 20240513 | 162300 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 157 | 20240513 | 162200 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 158 | 20240513 | 162100 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 159 | 20240513 | 162000 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 160 | 20240513 | 161900 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 161 | 20240513 | 161800 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 162 | 20240513 | 161700 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 163 | 20240513 | 161600 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 164 | 20240513 | 161500 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 165 | 20240513 | 161400 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 166 | 20240513 | 161300 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 167 | 20240513 | 161200 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 168 | 20240513 | 161100 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 169 | 20240513 | 161000 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 170 | 20240513 | 160900 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 171 | 20240513 | 160800 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 172 | 20240513 | 160700 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 173 | 20240513 | 160600 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 174 | 20240513 | 160500 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 175 | 20240513 | 160400 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 176 | 20240513 | 160300 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 177 | 20240513 | 160200 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 178 | 20240513 | 160100 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 179 | 20240513 | 160000 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 180 | 20240513 | 155900 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 181 | 20240513 | 155800 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 182 | 20240513 | 155700 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 6520 |
| 183 | 20240513 | 155600 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 184 | 20240513 | 155500 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 185 | 20240513 | 155400 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 186 | 20240513 | 155300 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 187 | 20240513 | 155200 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 188 | 20240513 | 155100 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 189 | 20240513 | 155000 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 190 | 20240513 | 154900 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 191 | 20240513 | 154800 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 192 | 20240513 | 154700 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 193 | 20240513 | 154600 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 194 | 20240513 | 154500 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 195 | 20240513 | 154400 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 196 | 20240513 | 154300 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 197 | 20240513 | 154200 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 198 | 20240513 | 154100 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 199 | 20240513 | 154000 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 200 | 20240513 | 153900 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 201 | 20240513 | 153800 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 202 | 20240513 | 153700 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 203 | 20240513 | 153600 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 204 | 20240513 | 153500 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 205 | 20240513 | 153400 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 206 | 20240513 | 153300 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 207 | 20240513 | 153200 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 208 | 20240513 | 153100 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 0 |
| 209 | 20240513 | 153000 | 9254884800 | 52400 | 52400 | 52400 | 52400 | 6520 |
| 210 | 20240513 | 152900 | 8913236800 | 52500 | 52500 | 52500 | 52500 | 0 |
| 211 | 20240513 | 152800 | 8913236800 | 52500 | 52500 | 52500 | 52500 | 0 |
| 212 | 20240513 | 152700 | 8913236800 | 52500 | 52500 | 52500 | 52500 | 0 |
| 213 | 20240513 | 152600 | 8913236800 | 52500 | 52500 | 52500 | 52500 | 0 |
| 214 | 20240513 | 152500 | 8913236800 | 52500 | 52500 | 52500 | 52500 | 0 |
| 215 | 20240513 | 152400 | 8913236800 | 52500 | 52500 | 52500 | 52500 | 0 |
| 216 | 20240513 | 152300 | 8913236800 | 52500 | 52500 | 52500 | 52500 | 0 |
| 217 | 20240513 | 152200 | 8913236800 | 52500 | 52500 | 52500 | 52500 | 0 |
| 218 | 20240513 | 152100 | 8913236800 | 52500 | 52500 | 52500 | 52500 | 0 |
| 219 | 20240513 | 152000 | 8913236800 | 52500 | 52500 | 52500 | 52500 | 0 |
| 220 | 20240513 | 151900 | 8913236800 | 52500 | 52400 | 52500 | 52400 | 569 |
| 221 | 20240513 | 151800 | 8883418100 | 52400 | 52400 | 52500 | 52400 | 592 |
| 222 | 20240513 | 151700 | 8852397200 | 52500 | 52600 | 52600 | 52400 | 699 |
| 223 | 20240513 | 151600 | 8815745200 | 52600 | 52600 | 52600 | 52400 | 677 |
| 224 | 20240513 | 151500 | 8780179800 | 52500 | 52500 | 52600 | 52400 | 509 |
| 225 | 20240513 | 151400 | 8753465900 | 52400 | 52600 | 52600 | 52400 | 372 |
| 226 | 20240513 | 151300 | 8733943100 | 52500 | 52600 | 52600 | 52400 | 395 |
| 227 | 20240513 | 151200 | 8713219800 | 52500 | 52600 | 52600 | 52400 | 527 |
| 228 | 20240513 | 151100 | 8685570000 | 52500 | 52500 | 52600 | 52400 | 657 |
| 229 | 20240513 | 151000 | 8651082500 | 52500 | 52500 | 52600 | 52200 | 2904 |
| 230 | 20240513 | 150900 | 8498982400 | 52500 | 52500 | 52700 | 52400 | 540 |
| 231 | 20240513 | 150800 | 8470654200 | 52500 | 52700 | 52700 | 52400 | 942 |
| 232 | 20240513 | 150700 | 8421172200 | 52600 | 52700 | 52700 | 52500 | 988 |
| 233 | 20240513 | 150600 | 8369265800 | 52600 | 52600 | 52700 | 52500 | 713 |
| 234 | 20240513 | 150500 | 8331787900 | 52500 | 52800 | 52800 | 52500 | 825 |
| 235 | 20240513 | 150400 | 8288347000 | 52700 | 52800 | 52900 | 52500 | 3362 |
| 236 | 20240513 | 150300 | 8111024600 | 52800 | 52800 | 53000 | 52700 | 2713 |
| 237 | 20240513 | 150200 | 7967550100 | 52800 | 52400 | 52800 | 52300 | 3213 |
| 238 | 20240513 | 150100 | 7798293300 | 52600 | 52500 | 52600 | 52300 | 618 |
| 239 | 20240513 | 150000 | 7765879700 | 52400 | 52500 | 52500 | 52400 | 635 |
| 240 | 20240513 | 145900 | 7732582600 | 52500 | 52400 | 52600 | 52400 | 727 |
| 241 | 20240513 | 145800 | 7694458900 | 52500 | 52600 | 52600 | 52400 | 288 |
| 242 | 20240513 | 145700 | 7679342200 | 52600 | 52600 | 52600 | 52300 | 621 |
| 243 | 20240513 | 145600 | 7646781600 | 52500 | 52400 | 52500 | 52300 | 545 |
| 244 | 20240513 | 145500 | 7618214700 | 52400 | 52400 | 52500 | 52300 | 655 |
| 245 | 20240513 | 145400 | 7583900400 | 52400 | 52400 | 52500 | 52300 | 505 |
| 246 | 20240513 | 145300 | 7557454700 | 52400 | 52400 | 52500 | 52400 | 528 |
| 247 | 20240513 | 145200 | 7529765600 | 52400 | 52400 | 52500 | 52300 | 542 |
| 248 | 20240513 | 145100 | 7501376000 | 52400 | 52400 | 52500 | 52300 | 840 |
| 249 | 20240513 | 145000 | 7457398200 | 52400 | 52400 | 52500 | 52300 | 964 |
| 250 | 20240513 | 144900 | 7406875300 | 52400 | 52500 | 52500 | 52200 | 2218 |
| 251 | 20240513 | 144800 | 7290803200 | 52500 | 52400 | 52500 | 52300 | 308 |
| 252 | 20240513 | 144700 | 7274662800 | 52500 | 52500 | 52600 | 52400 | 1168 |
| 253 | 20240513 | 144600 | 7213381800 | 52600 | 52400 | 52600 | 52400 | 153 |
| 254 | 20240513 | 144500 | 7205336900 | 52600 | 52500 | 52600 | 52400 | 407 |
| 255 | 20240513 | 144400 | 7183964100 | 52500 | 52500 | 52600 | 52400 | 961 |
| 256 | 20240513 | 144300 | 7133517900 | 52500 | 52300 | 52500 | 52300 | 1431 |
| 257 | 20240513 | 144200 | 7058557000 | 52300 | 52100 | 52300 | 52100 | 79 |
| 258 | 20240513 | 144100 | 7054436700 | 52200 | 52300 | 52300 | 52200 | 24 |
| 259 | 20240513 | 144000 | 7053181900 | 52300 | 52200 | 52300 | 52100 | 345 |
| 260 | 20240513 | 143900 | 7035170100 | 52200 | 52100 | 52200 | 52100 | 74 |
| 261 | 20240513 | 143800 | 7031312600 | 52100 | 52100 | 52200 | 52100 | 135 |
| 262 | 20240513 | 143700 | 7024277900 | 52100 | 52100 | 52100 | 52000 | 50 |
| 263 | 20240513 | 143600 | 7021676200 | 52100 | 52000 | 52100 | 52000 | 82 |
| 264 | 20240513 | 143500 | 7017409500 | 52100 | 52100 | 52100 | 52000 | 96 |
| 265 | 20240513 | 143400 | 7012415100 | 52000 | 52100 | 52100 | 52000 | 24 |
| 266 | 20240513 | 143300 | 7011165000 | 52100 | 52000 | 52100 | 51900 | 149 |
| 267 | 20240513 | 143200 | 7003418100 | 52000 | 52000 | 52100 | 52000 | 34 |
| 268 | 20240513 | 143100 | 7001648700 | 52000 | 52000 | 52100 | 52000 | 190 |
| 269 | 20240513 | 143000 | 6991761900 | 51900 | 51900 | 52000 | 51900 | 265 |
| 270 | 20240513 | 142900 | 6978007200 | 52000 | 51900 | 52000 | 51900 | 109 |
| 271 | 20240513 | 142800 | 6972346100 | 51900 | 51900 | 52000 | 51900 | 149 |
| 272 | 20240513 | 142700 | 6964609800 | 51900 | 51900 | 52000 | 51900 | 130 |
| 273 | 20240513 | 142600 | 6957859000 | 51900 | 52000 | 52000 | 51900 | 72 |
| 274 | 20240513 | 142500 | 6954119600 | 51900 | 51900 | 52000 | 51900 | 102 |
| 275 | 20240513 | 142400 | 6948824600 | 52000 | 51900 | 52000 | 51900 | 312 |
| 276 | 20240513 | 142300 | 6932627200 | 51900 | 51900 | 52000 | 51900 | 68 |
| 277 | 20240513 | 142200 | 6929095900 | 52100 | 51900 | 52100 | 51900 | 562 |
| 278 | 20240513 | 142100 | 6899922300 | 51900 | 51900 | 52100 | 51900 | 119 |
| 279 | 20240513 | 142000 | 6893741400 | 52100 | 51900 | 52100 | 51900 | 193 |
| 280 | 20240513 | 141900 | 6883718800 | 51900 | 51900 | 52100 | 51900 | 369 |
| 281 | 20240513 | 141800 | 6864534900 | 51900 | 51900 | 51900 | 51800 | 202 |
| 282 | 20240513 | 141700 | 6854061600 | 52000 | 51900 | 52000 | 51900 | 117 |
| 283 | 20240513 | 141600 | 6847983800 | 51900 | 51900 | 52000 | 51900 | 59 |
| 284 | 20240513 | 141500 | 6844920300 | 51900 | 51800 | 52000 | 51800 | 111 |
| 285 | 20240513 | 141400 | 6839163900 | 52000 | 51900 | 52000 | 51900 | 686 |
| 286 | 20240513 | 141300 | 6803511300 | 51900 | 51900 | 52000 | 51800 | 747 |
| 287 | 20240513 | 141200 | 6764672600 | 51800 | 52000 | 52000 | 51800 | 1060 |
| 288 | 20240513 | 141100 | 6709633400 | 52100 | 52100 | 52200 | 52000 | 69 |
| 289 | 20240513 | 141000 | 6706039700 | 52100 | 52100 | 52100 | 52000 | 43 |
| 290 | 20240513 | 140900 | 6703801400 | 52000 | 52000 | 52100 | 52000 | 103 |
| 291 | 20240513 | 140800 | 6698445300 | 52100 | 52000 | 52200 | 52000 | 1303 |
| 292 | 20240513 | 140700 | 6630671200 | 52000 | 51900 | 52100 | 51900 | 398 |
| 293 | 20240513 | 140600 | 6609941300 | 52100 | 52000 | 52100 | 52000 | 295 |
| 294 | 20240513 | 140500 | 6594588100 | 52000 | 52000 | 52100 | 52000 | 61 |
| 295 | 20240513 | 140400 | 6591414300 | 52100 | 52000 | 52100 | 52000 | 88 |
| 296 | 20240513 | 140300 | 6586836200 | 52000 | 52000 | 52100 | 51900 | 506 |
| 297 | 20240513 | 140200 | 6560531800 | 52000 | 51900 | 52100 | 51900 | 52 |
| 298 | 20240513 | 140100 | 6557829700 | 51900 | 52000 | 52000 | 51900 | 38 |
| 299 | 20240513 | 140000 | 6555856400 | 51900 | 51900 | 52000 | 51900 | 936 |
| 300 | 20240513 | 135900 | 6507274700 | 52000 | 51900 | 52100 | 51900 | 85 |
| 301 | 20240513 | 135800 | 6502856300 | 51900 | 52000 | 52000 | 51900 | 105 |
| 302 | 20240513 | 135700 | 6497400800 | 52000 | 51900 | 52100 | 51900 | 193 |
| 303 | 20240513 | 135600 | 6487369400 | 51900 | 52000 | 52000 | 51900 | 77 |
| 304 | 20240513 | 135500 | 6483371000 | 52000 | 52100 | 52100 | 52000 | 245 |
| 305 | 20240513 | 135400 | 6470613400 | 52100 | 52000 | 52100 | 52000 | 207 |
| 306 | 20240513 | 135300 | 6459845900 | 52100 | 52000 | 52100 | 52000 | 138 |
| 307 | 20240513 | 135200 | 6452660100 | 52100 | 52200 | 52200 | 52000 | 4510 |
| 308 | 20240513 | 135100 | 6218047900 | 52200 | 51900 | 52200 | 51900 | 142 |
| 309 | 20240513 | 135000 | 6210666200 | 52100 | 51900 | 52100 | 51900 | 61 |
| 310 | 20240513 | 134900 | 6207494400 | 51900 | 52000 | 52000 | 51900 | 20 |
| 311 | 20240513 | 134800 | 6206455900 | 52200 | 52000 | 52200 | 51900 | 97 |
| 312 | 20240513 | 134700 | 6201413300 | 52000 | 52000 | 52100 | 51900 | 97 |
| 313 | 20240513 | 134600 | 6196367600 | 52200 | 52100 | 52200 | 52000 | 22 |
| 314 | 20240513 | 134500 | 6195220700 | 52000 | 52100 | 52100 | 51900 | 65 |
| 315 | 20240513 | 134400 | 6191842600 | 52000 | 52000 | 52000 | 52000 | 16 |
| 316 | 20240513 | 134300 | 6191010600 | 52100 | 51900 | 52300 | 51900 | 211 |
| 317 | 20240513 | 134200 | 6179993900 | 51900 | 52000 | 52100 | 51800 | 170 |
| 318 | 20240513 | 134100 | 6171165100 | 52000 | 51900 | 52100 | 51800 | 243 |
| 319 | 20240513 | 134000 | 6158552700 | 52100 | 52000 | 52200 | 51900 | 46 |
| 320 | 20240513 | 133900 | 6156157900 | 51900 | 51900 | 52100 | 51900 | 105 |
| 321 | 20240513 | 133800 | 6150700300 | 52100 | 51900 | 52100 | 51900 | 113 |
| 322 | 20240513 | 133700 | 6144823200 | 51900 | 51900 | 51900 | 51900 | 6 |
| 323 | 20240513 | 133600 | 6144511800 | 52100 | 52100 | 52100 | 51900 | 700 |
| 324 | 20240513 | 133500 | 6108172600 | 52000 | 52000 | 52100 | 51900 | 60 |
| 325 | 20240513 | 133400 | 6105052700 | 52000 | 52000 | 52000 | 52000 | 10 |
| 326 | 20240513 | 133300 | 6104532700 | 51900 | 52000 | 52000 | 51900 | 65 |
| 327 | 20240513 | 133200 | 6101155900 | 52100 | 52000 | 52100 | 52000 | 4 |
| 328 | 20240513 | 133100 | 6100947800 | 52200 | 51900 | 52200 | 51900 | 777 |
| 329 | 20240513 | 133000 | 6060504700 | 51900 | 51900 | 51900 | 51800 | 59 |
| 330 | 20240513 | 132900 | 6057445800 | 51900 | 51800 | 51900 | 51800 | 4 |
| 331 | 20240513 | 132800 | 6057238300 | 51900 | 51800 | 52100 | 51800 | 23 |
| 332 | 20240513 | 132700 | 6056041100 | 52100 | 51800 | 52100 | 51800 | 709 |
| 333 | 20240513 | 132600 | 6019160500 | 51800 | 51700 | 52100 | 51700 | 613 |
| 334 | 20240513 | 132500 | 5987336200 | 51700 | 52100 | 52100 | 51700 | 628 |
| 335 | 20240513 | 132400 | 5954804400 | 52100 | 51900 | 52100 | 51800 | 589 |
| 336 | 20240513 | 132300 | 5924189600 | 52000 | 51900 | 52000 | 51900 | 44 |
| 337 | 20240513 | 132200 | 5921903200 | 52000 | 52100 | 52200 | 52000 | 581 |
| 338 | 20240513 | 132100 | 5891663500 | 52000 | 52000 | 52100 | 52000 | 297 |
| 339 | 20240513 | 132000 | 5876200500 | 52100 | 52000 | 52100 | 52000 | 59 |
| 340 | 20240513 | 131900 | 5873131500 | 52200 | 52000 | 52200 | 52000 | 425 |
| 341 | 20240513 | 131800 | 5850978600 | 52000 | 52000 | 52100 | 52000 | 95 |
| 342 | 20240513 | 131700 | 5846035500 | 52100 | 51900 | 52200 | 51900 | 640 |
| 343 | 20240513 | 131600 | 5812809200 | 52000 | 52100 | 52100 | 52000 | 8 |
| 344 | 20240513 | 131500 | 5812393000 | 52100 | 52000 | 52100 | 51900 | 64 |
| 345 | 20240513 | 131400 | 5809069200 | 52100 | 52000 | 52100 | 52000 | 28 |
| 346 | 20240513 | 131300 | 5807613100 | 52000 | 51900 | 52100 | 51900 | 120 |
| 347 | 20240513 | 131200 | 5801375500 | 51900 | 52100 | 52100 | 51900 | 654 |
| 348 | 20240513 | 131100 | 5767367200 | 52100 | 52100 | 52100 | 52000 | 42 |
| 349 | 20240513 | 131000 | 5765179400 | 52000 | 52000 | 52100 | 52000 | 316 |
| 350 | 20240513 | 130900 | 5748746600 | 52000 | 52000 | 52000 | 52000 | 284 |
| 351 | 20240513 | 130800 | 5733978600 | 52100 | 52100 | 52100 | 52000 | 47 |
| 352 | 20240513 | 130700 | 5731530200 | 52000 | 52100 | 52400 | 52000 | 180 |
| 353 | 20240513 | 130600 | 5722116000 | 52000 | 52000 | 52100 | 52000 | 67 |
| 354 | 20240513 | 130500 | 5718631100 | 52100 | 52100 | 52100 | 52100 | 39 |
| 355 | 20240513 | 130400 | 5716599200 | 52100 | 52200 | 52200 | 52100 | 15 |
| 356 | 20240513 | 130300 | 5715816800 | 52100 | 52100 | 52100 | 52100 | 253 |
| 357 | 20240513 | 130200 | 5702635500 | 52100 | 52100 | 52200 | 52100 | 10 |
| 358 | 20240513 | 130100 | 5702114200 | 52100 | 52200 | 52200 | 52100 | 16 |
| 359 | 20240513 | 130000 | 5701279600 | 52100 | 52100 | 52200 | 52100 | 72 |
| 360 | 20240513 | 125900 | 5697527900 | 52100 | 52300 | 52300 | 52100 | 18 |
| 361 | 20240513 | 125800 | 5696588200 | 52100 | 52100 | 52200 | 52100 | 104 |
| 362 | 20240513 | 125700 | 5691169700 | 52100 | 52400 | 52400 | 52100 | 62 |
| 363 | 20240513 | 125600 | 5687936700 | 52100 | 52100 | 52100 | 52100 | 6 |
| 364 | 20240513 | 125500 | 5687624100 | 52100 | 52100 | 52400 | 52100 | 770 |
| 365 | 20240513 | 125400 | 5647314500 | 52300 | 52300 | 52300 | 52100 | 89 |
| 366 | 20240513 | 125300 | 5642672100 | 52300 | 52300 | 52300 | 52300 | 9 |
| 367 | 20240513 | 125200 | 5642201400 | 52300 | 52300 | 52300 | 52100 | 15 |
| 368 | 20240513 | 125100 | 5641417200 | 52100 | 52200 | 52200 | 52100 | 56 |
| 369 | 20240513 | 125000 | 5638494300 | 52300 | 52300 | 52300 | 52200 | 14 |
| 370 | 20240513 | 124900 | 5637762500 | 52300 | 52200 | 52300 | 52200 | 16 |
| 371 | 20240513 | 124800 | 5636926300 | 52200 | 52300 | 52300 | 52200 | 75 |
| 372 | 20240513 | 124700 | 5633010200 | 52200 | 52200 | 52300 | 52200 | 15 |
| 373 | 20240513 | 124600 | 5632226200 | 52200 | 52200 | 52200 | 52200 | 3 |
| 374 | 20240513 | 124500 | 5632069600 | 52100 | 52300 | 52300 | 52100 | 193 |
| 375 | 20240513 | 124400 | 5621997600 | 52300 | 52300 | 52300 | 52300 | 44 |
| 376 | 20240513 | 124300 | 5619696400 | 52300 | 52300 | 52400 | 52200 | 222 |
| 377 | 20240513 | 124200 | 5608072700 | 52200 | 52300 | 52300 | 52100 | 107 |
| 378 | 20240513 | 124100 | 5602487000 | 52300 | 52200 | 52300 | 52200 | 10 |
| 379 | 20240513 | 124000 | 5601964600 | 52300 | 52200 | 52300 | 52200 | 12 |
| 380 | 20240513 | 123900 | 5601337300 | 52200 | 52200 | 52300 | 52200 | 58 |
| 381 | 20240513 | 123800 | 5598309600 | 52200 | 52100 | 52300 | 52100 | 53 |
| 382 | 20240513 | 123700 | 5595545700 | 52100 | 52100 | 52100 | 52100 | 4 |
| 383 | 20240513 | 123600 | 5595337300 | 52100 | 52100 | 52300 | 52000 | 80 |
| 384 | 20240513 | 123500 | 5591168200 | 52100 | 52200 | 52300 | 52100 | 17 |
| 385 | 20240513 | 123400 | 5590280500 | 52300 | 52300 | 52300 | 52300 | 8 |
| 386 | 20240513 | 123300 | 5589862100 | 52100 | 52200 | 52200 | 52100 | 90 |
| 387 | 20240513 | 123200 | 5585172600 | 52200 | 52200 | 52300 | 52200 | 20 |
| 388 | 20240513 | 123100 | 5584128500 | 52200 | 52200 | 52400 | 52200 | 219 |
| 389 | 20240513 | 123000 | 5572658200 | 52200 | 52200 | 52200 | 52200 | 69 |
| 390 | 20240513 | 122900 | 5569056400 | 52400 | 52300 | 52400 | 52300 | 122 |
| 391 | 20240513 | 122800 | 5562668900 | 52200 | 52200 | 52200 | 52200 | 34 |
| 392 | 20240513 | 122700 | 5560894100 | 52300 | 52400 | 52400 | 52300 | 74 |
| 393 | 20240513 | 122600 | 5557023100 | 52300 | 52400 | 52400 | 52300 | 68 |
| 394 | 20240513 | 122500 | 5553466300 | 52300 | 52300 | 52300 | 52300 | 7 |
| 395 | 20240513 | 122400 | 5553100200 | 52400 | 52300 | 52400 | 52300 | 70 |
| 396 | 20240513 | 122300 | 5549437800 | 52300 | 52300 | 52400 | 52300 | 105 |
| 397 | 20240513 | 122200 | 5543945300 | 52300 | 52400 | 52400 | 52300 | 53 |
| 398 | 20240513 | 122100 | 5541171700 | 52300 | 52300 | 52300 | 52300 | 267 |
| 399 | 20240513 | 122000 | 5527207600 | 52300 | 52400 | 52400 | 52300 | 22 |
| 400 | 20240513 | 121900 | 5526055900 | 52300 | 52200 | 52300 | 52200 | 1385 |
| 401 | 20240513 | 121800 | 5453648900 | 52100 | 52100 | 52200 | 52100 | 70 |
| 402 | 20240513 | 121700 | 5450001800 | 52200 | 52100 | 52200 | 52100 | 74 |
| 403 | 20240513 | 121600 | 5446145300 | 52100 | 52000 | 52100 | 52000 | 2 |
| 404 | 20240513 | 121500 | 5446041200 | 52100 | 52000 | 52100 | 52000 | 66 |
| 405 | 20240513 | 121400 | 5442608200 | 52000 | 52100 | 52100 | 52000 | 6 |
| 406 | 20240513 | 121300 | 5442296100 | 52000 | 52200 | 52200 | 52000 | 27 |
| 407 | 20240513 | 121200 | 5440887500 | 52000 | 52100 | 52100 | 52000 | 62 |
| 408 | 20240513 | 121100 | 5437661800 | 52100 | 52100 | 52100 | 52000 | 76 |
| 409 | 20240513 | 121000 | 5433708200 | 52100 | 52000 | 52100 | 52000 | 8 |
| 410 | 20240513 | 120900 | 5433291800 | 52000 | 52000 | 52000 | 52000 | 174 |
| 411 | 20240513 | 120800 | 5424243800 | 52000 | 52000 | 52200 | 52000 | 16 |
| 412 | 20240513 | 120700 | 5423410100 | 52000 | 52100 | 52200 | 52000 | 223 |
| 413 | 20240513 | 120600 | 5411781300 | 51900 | 52000 | 52100 | 51900 | 70 |
| 414 | 20240513 | 120500 | 5408140800 | 52000 | 52100 | 52100 | 52000 | 473 |
| 415 | 20240513 | 120400 | 5383544700 | 52000 | 52000 | 52000 | 51900 | 509 |
| 416 | 20240513 | 120300 | 5357077500 | 51900 | 51800 | 51900 | 51800 | 94 |
| 417 | 20240513 | 120200 | 5352208200 | 51800 | 51800 | 51800 | 51800 | 25 |
| 418 | 20240513 | 120100 | 5350913200 | 51900 | 51800 | 51900 | 51800 | 27 |
| 419 | 20240513 | 120000 | 5349512600 | 51900 | 51800 | 51900 | 51800 | 80 |
| 420 | 20240513 | 115900 | 5345368500 | 51900 | 52000 | 52000 | 51900 | 23 |
| 421 | 20240513 | 115800 | 5344173900 | 52000 | 51900 | 52000 | 51900 | 40 |
| 422 | 20240513 | 115700 | 5342095900 | 51800 | 51900 | 51900 | 51800 | 298 |
| 423 | 20240513 | 115600 | 5326639600 | 51900 | 52000 | 52000 | 51800 | 553 |
| 424 | 20240513 | 115500 | 5297939900 | 52000 | 51900 | 52000 | 51900 | 423 |
| 425 | 20240513 | 115400 | 5275944600 | 51900 | 51900 | 52000 | 51900 | 125 |
| 426 | 20240513 | 115300 | 5269456300 | 51900 | 52000 | 52000 | 51900 | 13 |
| 427 | 20240513 | 115200 | 5268781500 | 51900 | 51900 | 52000 | 51900 | 45 |
| 428 | 20240513 | 115100 | 5266444800 | 51900 | 52000 | 52000 | 51900 | 63 |
| 429 | 20240513 | 115000 | 5263172500 | 52000 | 52100 | 52100 | 52000 | 52 |
| 430 | 20240513 | 114900 | 5260467500 | 52000 | 52000 | 52100 | 52000 | 22 |
| 431 | 20240513 | 114800 | 5259323400 | 52000 | 51900 | 52000 | 51900 | 58 |
| 432 | 20240513 | 114700 | 5256308400 | 52000 | 51900 | 52100 | 51900 | 121 |
| 433 | 20240513 | 114600 | 5250021600 | 52000 | 52000 | 52100 | 51900 | 425 |
| 434 | 20240513 | 114500 | 5227906200 | 51900 | 51900 | 52000 | 51900 | 68 |
| 435 | 20240513 | 114400 | 5224376200 | 51900 | 51900 | 51900 | 51900 | 24 |
| 436 | 20240513 | 114300 | 5223130600 | 52000 | 51900 | 52100 | 51900 | 243 |
| 437 | 20240513 | 114200 | 5210478000 | 52000 | 52000 | 52000 | 52000 | 699 |
| 438 | 20240513 | 114100 | 5174130000 | 52000 | 52000 | 52000 | 52000 | 28 |
| 439 | 20240513 | 114000 | 5172674000 | 52100 | 52000 | 52100 | 52000 | 31 |
| 440 | 20240513 | 113900 | 5171061000 | 52000 | 52100 | 52100 | 52000 | 69 |
| 441 | 20240513 | 113800 | 5167471400 | 52200 | 52100 | 52200 | 52100 | 16 |
| 442 | 20240513 | 113700 | 5166636900 | 52200 | 52100 | 52200 | 52100 | 10 |
| 443 | 20240513 | 113600 | 5166115800 | 52100 | 52000 | 52100 | 52000 | 106 |
| 444 | 20240513 | 113500 | 5160600400 | 52000 | 52000 | 52000 | 52000 | 9 |
| 445 | 20240513 | 113400 | 5160132400 | 52100 | 52100 | 52100 | 52100 | 94 |
| 446 | 20240513 | 113300 | 5155235000 | 52100 | 52000 | 52100 | 52000 | 94 |
| 447 | 20240513 | 113200 | 5150346200 | 52000 | 52100 | 52100 | 52000 | 9 |
| 448 | 20240513 | 113100 | 5149877800 | 52200 | 52100 | 52200 | 52100 | 250 |
| 449 | 20240513 | 113000 | 5136830600 | 52000 | 52100 | 52100 | 52000 | 75 |
| 450 | 20240513 | 112900 | 5132929500 | 52100 | 52100 | 52200 | 52100 | 519 |
| 451 | 20240513 | 112800 | 5105839600 | 52200 | 52100 | 52200 | 52100 | 203 |
| 452 | 20240513 | 112700 | 5095263200 | 52100 | 52100 | 52100 | 52000 | 171 |
| 453 | 20240513 | 112600 | 5086360000 | 52000 | 51900 | 52000 | 51900 | 112 |
| 454 | 20240513 | 112500 | 5080544700 | 51900 | 52000 | 52100 | 51900 | 98 |
| 455 | 20240513 | 112400 | 5075449100 | 52000 | 52000 | 52000 | 51800 | 137 |
| 456 | 20240513 | 112300 | 5068342200 | 52000 | 51800 | 52100 | 51800 | 89 |
| 457 | 20240513 | 112200 | 5063722400 | 52000 | 52100 | 52100 | 51800 | 1042 |
| 458 | 20240513 | 112100 | 5009613600 | 52000 | 52100 | 52200 | 52000 | 260 |
| 459 | 20240513 | 112000 | 4996078500 | 52200 | 52200 | 52300 | 52100 | 223 |
| 460 | 20240513 | 111900 | 4984448100 | 52200 | 52200 | 52200 | 52100 | 687 |
| 461 | 20240513 | 111800 | 4948588000 | 52100 | 52200 | 52200 | 52100 | 424 |
| 462 | 20240513 | 111700 | 4926482600 | 52100 | 52100 | 52100 | 52000 | 103 |
| 463 | 20240513 | 111600 | 4921116900 | 52100 | 51900 | 52100 | 51900 | 13 |
| 464 | 20240513 | 111500 | 4920442000 | 52000 | 51900 | 52000 | 51900 | 138 |
| 465 | 20240513 | 111400 | 4913272700 | 51900 | 51900 | 51900 | 51900 | 1 |
| 466 | 20240513 | 111300 | 4913220800 | 52000 | 52000 | 52000 | 51900 | 61 |
| 467 | 20240513 | 111200 | 4910049100 | 52000 | 51900 | 52000 | 51900 | 71 |
| 468 | 20240513 | 111100 | 4906363300 | 52000 | 52000 | 52000 | 52000 | 2 |
| 469 | 20240513 | 111000 | 4906259300 | 52000 | 51800 | 52000 | 51800 | 43 |
| 470 | 20240513 | 110900 | 4904027100 | 51800 | 51900 | 51900 | 51800 | 64 |
| 471 | 20240513 | 110800 | 4900708800 | 51900 | 51900 | 52100 | 51900 | 21 |
| 472 | 20240513 | 110700 | 4899616500 | 52200 | 52000 | 52200 | 52000 | 396 |
| 473 | 20240513 | 110600 | 4878977200 | 51900 | 51900 | 52000 | 51900 | 462 |
| 474 | 20240513 | 110500 | 4854998600 | 51900 | 52000 | 52000 | 51900 | 424 |
| 475 | 20240513 | 110400 | 4832951600 | 52000 | 52000 | 52000 | 52000 | 9 |
| 476 | 20240513 | 110300 | 4832483600 | 52100 | 52000 | 52100 | 51900 | 80 |
| 477 | 20240513 | 110200 | 4828326200 | 52000 | 51900 | 52000 | 51900 | 36 |
| 478 | 20240513 | 110100 | 4826455300 | 52000 | 51900 | 52000 | 51800 | 1182 |
| 479 | 20240513 | 110000 | 4765054100 | 51800 | 51700 | 51800 | 51700 | 79 |
| 480 | 20240513 | 105900 | 4760967100 | 51900 | 51700 | 51900 | 51700 | 143 |
| 481 | 20240513 | 105800 | 4753551400 | 51700 | 51700 | 51700 | 51700 | 15 |
| 482 | 20240513 | 105700 | 4752775900 | 51700 | 51800 | 51800 | 51700 | 76 |
| 483 | 20240513 | 105600 | 4748845900 | 51700 | 51700 | 51800 | 51700 | 30 |
| 484 | 20240513 | 105500 | 4747294800 | 51800 | 51600 | 52000 | 51600 | 642 |
| 485 | 20240513 | 105400 | 4714011600 | 51600 | 51700 | 51700 | 51600 | 513 |
| 486 | 20240513 | 105300 | 4687538100 | 51700 | 51600 | 51700 | 51600 | 37 |
| 487 | 20240513 | 105200 | 4685628700 | 51600 | 51700 | 51800 | 51600 | 547 |
| 488 | 20240513 | 105100 | 4657348100 | 51900 | 51800 | 51900 | 51700 | 302 |
| 489 | 20240513 | 105000 | 4641723900 | 51800 | 51900 | 51900 | 51800 | 9 |
| 490 | 20240513 | 104900 | 4641256900 | 51800 | 51800 | 51800 | 51800 | 423 |
| 491 | 20240513 | 104800 | 4619345500 | 51800 | 51800 | 51800 | 51800 | 219 |
| 492 | 20240513 | 104700 | 4608001300 | 51900 | 51900 | 51900 | 51900 | 92 |
| 493 | 20240513 | 104600 | 4603226500 | 52000 | 51900 | 52000 | 51800 | 21 |
| 494 | 20240513 | 104500 | 4602137000 | 51800 | 51800 | 52000 | 51800 | 83 |
| 495 | 20240513 | 104400 | 4597835700 | 51800 | 51900 | 51900 | 51800 | 26 |
| 496 | 20240513 | 104300 | 4596486600 | 51900 | 51900 | 52100 | 51900 | 328 |
| 497 | 20240513 | 104200 | 4579411400 | 51800 | 51800 | 51800 | 51700 | 298 |
| 498 | 20240513 | 104100 | 4563975200 | 51800 | 51900 | 52000 | 51800 | 46 |
| 499 | 20240513 | 104000 | 4561585400 | 51800 | 51800 | 51800 | 51800 | 0 |
| 500 | 20240513 | 103900 | 4561585400 | 51800 | 51800 | 52000 | 51800 | 391 |
| 501 | 20240513 | 103800 | 4541280400 | 51900 | 51800 | 51900 | 51800 | 426 |
| 502 | 20240513 | 103700 | 4519175500 | 51800 | 51900 | 51900 | 51800 | 608 |
| 503 | 20240513 | 103600 | 4487621100 | 51800 | 51700 | 51800 | 51700 | 263 |
| 504 | 20240513 | 103500 | 4474009600 | 51700 | 51700 | 51700 | 51700 | 428 |
| 505 | 20240513 | 103400 | 4451882000 | 51800 | 51700 | 51800 | 51700 | 437 |
| 506 | 20240513 | 103300 | 4429274000 | 51700 | 51700 | 51800 | 51700 | 159 |
| 507 | 20240513 | 103200 | 4421053000 | 51700 | 51800 | 51900 | 51700 | 117 |
| 508 | 20240513 | 103100 | 4414995500 | 51800 | 51900 | 52200 | 51800 | 626 |
| 509 | 20240513 | 103000 | 4382481400 | 51800 | 51800 | 51900 | 51800 | 721 |
| 510 | 20240513 | 102900 | 4345133100 | 51900 | 51800 | 51900 | 51800 | 91 |
| 511 | 20240513 | 102800 | 4340410800 | 51800 | 51800 | 51900 | 51800 | 41 |
| 512 | 20240513 | 102700 | 4338286900 | 51800 | 51800 | 51900 | 51800 | 117 |
| 513 | 20240513 | 102600 | 4332225800 | 51900 | 51800 | 51900 | 51800 | 23 |
| 514 | 20240513 | 102500 | 4331034100 | 51900 | 51800 | 51900 | 51800 | 14 |
| 515 | 20240513 | 102400 | 4330308700 | 51800 | 51900 | 51900 | 51800 | 157 |
| 516 | 20240513 | 102300 | 4322171000 | 51900 | 52000 | 52100 | 51900 | 138 |
| 517 | 20240513 | 102200 | 4315005700 | 52000 | 51800 | 52000 | 51800 | 1642 |
| 518 | 20240513 | 102100 | 4229933100 | 51800 | 51900 | 52000 | 51700 | 366 |
| 519 | 20240513 | 102000 | 4210954100 | 52000 | 52200 | 52200 | 51900 | 109 |
| 520 | 20240513 | 101900 | 4205296000 | 52100 | 52000 | 52200 | 51700 | 2477 |
| 521 | 20240513 | 101800 | 4076874000 | 51900 | 52000 | 52000 | 51900 | 1525 |
| 522 | 20240513 | 101700 | 3997726000 | 52000 | 52000 | 52000 | 52000 | 22 |
| 523 | 20240513 | 101600 | 3996582000 | 52000 | 52000 | 52000 | 52000 | 157 |
| 524 | 20240513 | 101500 | 3988418000 | 51900 | 51900 | 52000 | 51900 | 181 |
| 525 | 20240513 | 101400 | 3979023500 | 51900 | 52100 | 52100 | 51900 | 760 |
| 526 | 20240513 | 101300 | 3939522000 | 52100 | 52000 | 52100 | 52000 | 440 |
| 527 | 20240513 | 101200 | 3916633000 | 52000 | 52200 | 52200 | 52000 | 379 |
| 528 | 20240513 | 101100 | 3896900700 | 52100 | 52100 | 52100 | 52100 | 33 |
| 529 | 20240513 | 101000 | 3895181400 | 52100 | 52100 | 52200 | 52100 | 39 |
| 530 | 20240513 | 100900 | 3893148100 | 52100 | 52200 | 52200 | 52100 | 1951 |
| 531 | 20240513 | 100800 | 3791430100 | 52200 | 52300 | 52300 | 52200 | 143 |
| 532 | 20240513 | 100700 | 3783957600 | 52300 | 52200 | 52500 | 52200 | 358 |
| 533 | 20240513 | 100600 | 3765192300 | 52200 | 52100 | 52200 | 52100 | 261 |
| 534 | 20240513 | 100500 | 3751583400 | 52100 | 52100 | 52100 | 52000 | 606 |
| 535 | 20240513 | 100400 | 3720024400 | 52100 | 51900 | 52100 | 51900 | 78 |
| 536 | 20240513 | 100300 | 3715961400 | 52100 | 52200 | 52200 | 51900 | 1162 |
| 537 | 20240513 | 100200 | 3655334100 | 52200 | 52200 | 52300 | 52000 | 1850 |
| 538 | 20240513 | 100100 | 3558915100 | 52300 | 52300 | 52300 | 52200 | 32 |
| 539 | 20240513 | 100000 | 3557243400 | 52300 | 52300 | 52400 | 52200 | 1120 |
| 540 | 20240513 | 095900 | 3498667700 | 52300 | 52400 | 52400 | 52300 | 216 |
| 541 | 20240513 | 095800 | 3487363800 | 52400 | 52400 | 52400 | 52400 | 29 |
| 542 | 20240513 | 095700 | 3485844200 | 52400 | 52500 | 52500 | 52400 | 1198 |
| 543 | 20240513 | 095600 | 3423060600 | 52600 | 52500 | 52600 | 52500 | 217 |
| 544 | 20240513 | 095500 | 3411667600 | 52500 | 52400 | 52500 | 52300 | 1443 |
| 545 | 20240513 | 095400 | 3336003100 | 52400 | 52400 | 52500 | 52400 | 1320 |
| 546 | 20240513 | 095300 | 3266833100 | 52400 | 52400 | 52600 | 52400 | 483 |
| 547 | 20240513 | 095200 | 3241469800 | 52400 | 52500 | 52500 | 52400 | 357 |
| 548 | 20240513 | 095100 | 3222762900 | 52400 | 52500 | 52500 | 52400 | 941 |
| 549 | 20240513 | 095000 | 3173370800 | 52500 | 52600 | 52600 | 52500 | 310 |
| 550 | 20240513 | 094900 | 3157081800 | 52600 | 52500 | 52600 | 52500 | 25 |
| 551 | 20240513 | 094800 | 3155769000 | 52500 | 52500 | 52600 | 52500 | 201 |
| 552 | 20240513 | 094700 | 3145204100 | 52500 | 52500 | 52600 | 52500 | 402 |
| 553 | 20240513 | 094600 | 3124099000 | 52500 | 52600 | 52600 | 52500 | 175 |
| 554 | 20240513 | 094500 | 3114897300 | 52500 | 52500 | 52600 | 52500 | 152 |
| 555 | 20240513 | 094400 | 3106911200 | 52600 | 52600 | 52700 | 52600 | 1467 |
| 556 | 20240513 | 094300 | 3029735200 | 52700 | 52700 | 52800 | 52600 | 274 |
| 557 | 20240513 | 094200 | 3015275100 | 52600 | 52700 | 52700 | 52600 | 499 |
| 558 | 20240513 | 094100 | 2988996000 | 52700 | 52700 | 52700 | 52700 | 1361 |
| 559 | 20240513 | 094000 | 2917271300 | 52800 | 52800 | 52800 | 52700 | 757 |
| 560 | 20240513 | 093900 | 2877361000 | 52800 | 52900 | 52900 | 52600 | 1326 |
| 561 | 20240513 | 093800 | 2807373000 | 52900 | 52900 | 52900 | 52800 | 70 |
| 562 | 20240513 | 093700 | 2803674100 | 52900 | 53100 | 53100 | 52900 | 899 |
| 563 | 20240513 | 093600 | 2756082800 | 53100 | 52900 | 53200 | 52800 | 6256 |
| 564 | 20240513 | 093500 | 2424608500 | 52900 | 52900 | 52900 | 52800 | 301 |
| 565 | 20240513 | 093400 | 2408686000 | 52800 | 52700 | 52900 | 52700 | 423 |
| 566 | 20240513 | 093300 | 2386350200 | 52800 | 52800 | 52800 | 52700 | 708 |
| 567 | 20240513 | 093200 | 2348970700 | 52900 | 52900 | 52900 | 52800 | 649 |
| 568 | 20240513 | 093100 | 2314677900 | 52800 | 52600 | 52800 | 52600 | 2267 |
| 569 | 20240513 | 093000 | 2195026400 | 52600 | 52700 | 52700 | 52600 | 177 |
| 570 | 20240513 | 092900 | 2185715200 | 52600 | 52500 | 52700 | 52500 | 340 |
| 571 | 20240513 | 092800 | 2167825600 | 52600 | 52600 | 52600 | 52500 | 931 |
| 572 | 20240513 | 092700 | 2118855100 | 52600 | 52800 | 52800 | 52600 | 1878 |
| 573 | 20240513 | 092600 | 2020032200 | 52700 | 52700 | 52900 | 52700 | 4044 |
| 574 | 20240513 | 092500 | 1806552300 | 52700 | 52600 | 52700 | 52600 | 632 |
| 575 | 20240513 | 092400 | 1773252000 | 52600 | 52600 | 52600 | 52500 | 882 |
| 576 | 20240513 | 092300 | 1726864200 | 52600 | 52500 | 52700 | 52500 | 250 |
| 577 | 20240513 | 092200 | 1713715300 | 52500 | 52600 | 52600 | 52500 | 502 |
| 578 | 20240513 | 092100 | 1687327700 | 52600 | 52600 | 52700 | 52500 | 1036 |
| 579 | 20240513 | 092000 | 1632813000 | 52700 | 52600 | 52700 | 52500 | 1175 |
| 580 | 20240513 | 091900 | 1571001500 | 52700 | 52600 | 52700 | 52400 | 1669 |
| 581 | 20240513 | 091800 | 1483207200 | 52600 | 52600 | 52900 | 52300 | 3751 |
| 582 | 20240513 | 091700 | 1285374900 | 52700 | 52100 | 52800 | 52100 | 2274 |
| 583 | 20240513 | 091600 | 1165914600 | 52000 | 52000 | 52000 | 52000 | 275 |
| 584 | 20240513 | 091500 | 1151614600 | 51900 | 51800 | 51900 | 51800 | 1041 |
| 585 | 20240513 | 091400 | 1097676700 | 51800 | 51900 | 51900 | 51800 | 211 |
| 586 | 20240513 | 091300 | 1086726300 | 51900 | 52100 | 52100 | 51800 | 1076 |
| 587 | 20240513 | 091200 | 1030847000 | 52000 | 52000 | 52100 | 52000 | 575 |
| 588 | 20240513 | 091100 | 1000946700 | 52000 | 51900 | 52000 | 51900 | 580 |
| 589 | 20240513 | 091000 | 970805600 | 51900 | 51900 | 52000 | 51900 | 2071 |
| 590 | 20240513 | 090900 | 863197500 | 51900 | 51900 | 51900 | 51700 | 712 |
| 591 | 20240513 | 090800 | 826269500 | 51900 | 51900 | 51900 | 51700 | 193 |
| 592 | 20240513 | 090700 | 816271700 | 51900 | 51900 | 52200 | 51800 | 1079 |
| 593 | 20240513 | 090600 | 760214700 | 51900 | 51700 | 51900 | 51400 | 2008 |
| 594 | 20240513 | 090500 | 656188100 | 51700 | 51800 | 51800 | 51300 | 789 |
| 595 | 20240513 | 090400 | 615554300 | 51600 | 51400 | 51900 | 51300 | 1555 |
| 596 | 20240513 | 090300 | 535492900 | 51400 | 51500 | 51500 | 50700 | 4427 |
| 597 | 20240513 | 090200 | 309897000 | 51500 | 51400 | 51500 | 51200 | 1512 |
| 598 | 20240513 | 090100 | 232313900 | 51400 | 51500 | 51700 | 51400 | 1235 |
| 599 | 20240513 | 090000 | 168737500 | 51500 | 51900 | 52000 | 51200 | 3245 |