32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 185400 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 29177 |
| 3 | 20240514 | 185300 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 4 | 20240514 | 185200 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 5 | 20240514 | 185100 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 6 | 20240514 | 185000 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 7 | 20240514 | 184900 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 8 | 20240514 | 184800 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 9 | 20240514 | 184700 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 10 | 20240514 | 184600 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 11 | 20240514 | 184500 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 12 | 20240514 | 184400 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 13 | 20240514 | 184300 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 14 | 20240514 | 184200 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 15 | 20240514 | 184100 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 16 | 20240514 | 184000 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 17 | 20240514 | 183900 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 18 | 20240514 | 183800 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 19 | 20240514 | 183700 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 20 | 20240514 | 183600 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 21 | 20240514 | 183500 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 22 | 20240514 | 183400 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 23 | 20240514 | 183300 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 24 | 20240514 | 183200 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 25 | 20240514 | 183100 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 26 | 20240514 | 183000 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 27 | 20240514 | 182900 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 28 | 20240514 | 182800 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 29 | 20240514 | 182700 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 30 | 20240514 | 182600 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 31 | 20240514 | 182500 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 32 | 20240514 | 182400 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 29177 |
| 33 | 20240514 | 182300 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 34 | 20240514 | 182200 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 35 | 20240514 | 182100 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 36 | 20240514 | 182000 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 37 | 20240514 | 181900 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 38 | 20240514 | 181800 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 39 | 20240514 | 181700 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 40 | 20240514 | 181600 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 41 | 20240514 | 181500 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 42 | 20240514 | 181400 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 43 | 20240514 | 181300 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 44 | 20240514 | 181200 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 45 | 20240514 | 181100 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 46 | 20240514 | 181000 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 47 | 20240514 | 180900 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 48 | 20240514 | 180800 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 49 | 20240514 | 180700 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 50 | 20240514 | 180600 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 51 | 20240514 | 180500 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 52 | 20240514 | 180400 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 53 | 20240514 | 180300 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 54 | 20240514 | 180200 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 55 | 20240514 | 180100 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 56 | 20240514 | 180000 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 57 | 20240514 | 175900 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 58 | 20240514 | 175800 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 59 | 20240514 | 175700 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 60 | 20240514 | 175600 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 61 | 20240514 | 175500 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 62 | 20240514 | 175400 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 29177 |
| 63 | 20240514 | 175300 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 64 | 20240514 | 175200 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 65 | 20240514 | 175100 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 66 | 20240514 | 175000 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 67 | 20240514 | 174900 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 68 | 20240514 | 174800 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 69 | 20240514 | 174700 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 70 | 20240514 | 174600 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 71 | 20240514 | 174500 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 72 | 20240514 | 174400 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 73 | 20240514 | 174300 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 74 | 20240514 | 174200 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 75 | 20240514 | 174100 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 76 | 20240514 | 174000 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 77 | 20240514 | 173900 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 78 | 20240514 | 173800 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 79 | 20240514 | 173700 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 80 | 20240514 | 173600 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 81 | 20240514 | 173500 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 82 | 20240514 | 173400 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 83 | 20240514 | 173300 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 84 | 20240514 | 173200 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 85 | 20240514 | 173100 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 86 | 20240514 | 173000 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 87 | 20240514 | 172900 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 88 | 20240514 | 172800 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 89 | 20240514 | 172700 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 90 | 20240514 | 172600 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 91 | 20240514 | 172500 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 92 | 20240514 | 172400 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 29177 |
| 93 | 20240514 | 172300 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 94 | 20240514 | 172200 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 95 | 20240514 | 172100 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 96 | 20240514 | 172000 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 97 | 20240514 | 171900 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 98 | 20240514 | 171800 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 99 | 20240514 | 171700 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 100 | 20240514 | 171600 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 101 | 20240514 | 171500 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 102 | 20240514 | 171400 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 103 | 20240514 | 171300 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 104 | 20240514 | 171200 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 105 | 20240514 | 171100 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 106 | 20240514 | 171000 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 107 | 20240514 | 170900 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 108 | 20240514 | 170800 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 109 | 20240514 | 170700 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 110 | 20240514 | 170600 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 111 | 20240514 | 170500 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 112 | 20240514 | 170400 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 113 | 20240514 | 170300 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 114 | 20240514 | 170200 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 115 | 20240514 | 170100 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 116 | 20240514 | 170000 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 117 | 20240514 | 165900 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 118 | 20240514 | 165800 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 119 | 20240514 | 165700 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 120 | 20240514 | 165600 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 121 | 20240514 | 165500 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 122 | 20240514 | 165400 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 29177 |
| 123 | 20240514 | 165300 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 124 | 20240514 | 165200 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 125 | 20240514 | 165100 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 126 | 20240514 | 165000 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 127 | 20240514 | 164900 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 128 | 20240514 | 164800 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 129 | 20240514 | 164700 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 130 | 20240514 | 164600 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 131 | 20240514 | 164500 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 132 | 20240514 | 164400 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 133 | 20240514 | 164300 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 134 | 20240514 | 164200 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 135 | 20240514 | 164100 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 136 | 20240514 | 164000 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 137 | 20240514 | 163900 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 138 | 20240514 | 163800 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 139 | 20240514 | 163700 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 140 | 20240514 | 163600 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 141 | 20240514 | 163500 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 142 | 20240514 | 163400 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 143 | 20240514 | 163300 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 144 | 20240514 | 163200 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 145 | 20240514 | 163100 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 146 | 20240514 | 163000 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 147 | 20240514 | 162900 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 148 | 20240514 | 162800 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 149 | 20240514 | 162700 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 150 | 20240514 | 162600 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 151 | 20240514 | 162500 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 152 | 20240514 | 162400 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 29177 |
| 153 | 20240514 | 162300 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 154 | 20240514 | 162200 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 155 | 20240514 | 162100 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 156 | 20240514 | 162000 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 157 | 20240514 | 161900 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 158 | 20240514 | 161800 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 159 | 20240514 | 161700 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 160 | 20240514 | 161600 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 161 | 20240514 | 161500 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 162 | 20240514 | 161400 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 163 | 20240514 | 161300 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 164 | 20240514 | 161200 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 165 | 20240514 | 161100 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 166 | 20240514 | 161000 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 167 | 20240514 | 160900 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 168 | 20240514 | 160800 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 169 | 20240514 | 160700 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 170 | 20240514 | 160600 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 171 | 20240514 | 160500 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 172 | 20240514 | 160400 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 173 | 20240514 | 160300 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 174 | 20240514 | 160200 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 175 | 20240514 | 160100 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 176 | 20240514 | 160000 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 177 | 20240514 | 155900 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 178 | 20240514 | 155800 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 179 | 20240514 | 155700 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 180 | 20240514 | 155600 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 181 | 20240514 | 155500 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 182 | 20240514 | 155400 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 29177 |
| 183 | 20240514 | 155300 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 184 | 20240514 | 155200 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 185 | 20240514 | 155100 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 186 | 20240514 | 155000 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 187 | 20240514 | 154900 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 188 | 20240514 | 154800 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 189 | 20240514 | 154700 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 190 | 20240514 | 154600 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 191 | 20240514 | 154500 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 192 | 20240514 | 154400 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 193 | 20240514 | 154300 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 194 | 20240514 | 154200 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 195 | 20240514 | 154100 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 196 | 20240514 | 154000 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 197 | 20240514 | 153900 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 198 | 20240514 | 153800 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 199 | 20240514 | 153700 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 200 | 20240514 | 153600 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 201 | 20240514 | 153500 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 202 | 20240514 | 153400 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 203 | 20240514 | 153300 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 204 | 20240514 | 153200 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 205 | 20240514 | 153100 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 206 | 20240514 | 153000 | 10680189300 | 69600 | 69600 | 69600 | 69600 | 29177 |
| 207 | 20240514 | 152900 | 8649470100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 208 | 20240514 | 152800 | 8649470100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 209 | 20240514 | 152700 | 8649470100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 210 | 20240514 | 152600 | 8649470100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 211 | 20240514 | 152500 | 8649470100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 212 | 20240514 | 152400 | 8649470100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 213 | 20240514 | 152300 | 8649470100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 214 | 20240514 | 152200 | 8649470100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 215 | 20240514 | 152100 | 8649470100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 216 | 20240514 | 152000 | 8649470100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 217 | 20240514 | 151900 | 8649470100 | 69700 | 69800 | 69800 | 69700 | 221 |
| 218 | 20240514 | 151800 | 8634053100 | 69700 | 69800 | 69800 | 69700 | 1738 |
| 219 | 20240514 | 151700 | 8512895600 | 69700 | 69800 | 69800 | 69700 | 457 |
| 220 | 20240514 | 151600 | 8481001000 | 69700 | 69800 | 69800 | 69700 | 282 |
| 221 | 20240514 | 151500 | 8461322300 | 69700 | 69700 | 69800 | 69700 | 657 |
| 222 | 20240514 | 151400 | 8415512200 | 69800 | 69800 | 69800 | 69700 | 1020 |
| 223 | 20240514 | 151300 | 8344356900 | 69700 | 69800 | 69800 | 69700 | 819 |
| 224 | 20240514 | 151200 | 8287263000 | 69800 | 69700 | 69800 | 69700 | 661 |
| 225 | 20240514 | 151100 | 8241179600 | 69700 | 69800 | 69800 | 69700 | 1130 |
| 226 | 20240514 | 151000 | 8162410300 | 69700 | 69900 | 69900 | 69700 | 1018 |
| 227 | 20240514 | 150900 | 8091400400 | 69900 | 69900 | 69900 | 69800 | 733 |
| 228 | 20240514 | 150800 | 8040224500 | 69900 | 69900 | 69900 | 69800 | 586 |
| 229 | 20240514 | 150700 | 7999318500 | 69800 | 69800 | 69900 | 69700 | 3360 |
| 230 | 20240514 | 150600 | 7764817200 | 69700 | 69700 | 69800 | 69700 | 1718 |
| 231 | 20240514 | 150500 | 7644971800 | 69800 | 69800 | 69800 | 69700 | 1113 |
| 232 | 20240514 | 150400 | 7567369100 | 69700 | 69700 | 69800 | 69700 | 588 |
| 233 | 20240514 | 150300 | 7526381400 | 69800 | 69800 | 69800 | 69700 | 3200 |
| 234 | 20240514 | 150200 | 7303291900 | 69800 | 69700 | 69800 | 69700 | 968 |
| 235 | 20240514 | 150100 | 7235816100 | 69800 | 69700 | 69800 | 69700 | 504 |
| 236 | 20240514 | 150000 | 7200669400 | 69800 | 69800 | 69800 | 69700 | 717 |
| 237 | 20240514 | 145900 | 7150688400 | 69700 | 69800 | 69800 | 69700 | 485 |
| 238 | 20240514 | 145800 | 7116867300 | 69800 | 69700 | 69800 | 69700 | 258 |
| 239 | 20240514 | 145700 | 7098871700 | 69700 | 69800 | 69800 | 69700 | 502 |
| 240 | 20240514 | 145600 | 7063870100 | 69800 | 69800 | 69800 | 69700 | 176 |
| 241 | 20240514 | 145500 | 7051586700 | 69700 | 69700 | 69800 | 69700 | 269 |
| 242 | 20240514 | 145400 | 7032814800 | 69700 | 69800 | 69800 | 69700 | 206 |
| 243 | 20240514 | 145300 | 7018441800 | 69700 | 69700 | 69800 | 69700 | 280 |
| 244 | 20240514 | 145200 | 6998912800 | 69700 | 69700 | 69800 | 69700 | 151 |
| 245 | 20240514 | 145100 | 6988376400 | 69800 | 69800 | 69800 | 69700 | 651 |
| 246 | 20240514 | 145000 | 6942980900 | 69700 | 69700 | 69800 | 69700 | 2403 |
| 247 | 20240514 | 144900 | 6775476900 | 69700 | 69800 | 69800 | 69700 | 209 |
| 248 | 20240514 | 144800 | 6760899000 | 69700 | 69800 | 69800 | 69700 | 241 |
| 249 | 20240514 | 144700 | 6744080200 | 69700 | 69700 | 69800 | 69700 | 197 |
| 250 | 20240514 | 144600 | 6730332400 | 69700 | 69800 | 69800 | 69700 | 65 |
| 251 | 20240514 | 144500 | 6725797000 | 69800 | 69700 | 69800 | 69700 | 47 |
| 252 | 20240514 | 144400 | 6722518900 | 69700 | 69800 | 69800 | 69700 | 197 |
| 253 | 20240514 | 144300 | 6708775400 | 69800 | 69800 | 69800 | 69700 | 97 |
| 254 | 20240514 | 144200 | 6702004900 | 69800 | 69800 | 69800 | 69700 | 144 |
| 255 | 20240514 | 144100 | 6691954500 | 69800 | 69800 | 69800 | 69700 | 48 |
| 256 | 20240514 | 144000 | 6688604200 | 69700 | 69700 | 69800 | 69700 | 333 |
| 257 | 20240514 | 143900 | 6665368000 | 69800 | 69700 | 69800 | 69700 | 59 |
| 258 | 20240514 | 143800 | 6661251200 | 69800 | 69700 | 69800 | 69700 | 101 |
| 259 | 20240514 | 143700 | 6654207100 | 69700 | 69800 | 69800 | 69700 | 61 |
| 260 | 20240514 | 143600 | 6649953000 | 69700 | 69800 | 69800 | 69700 | 164 |
| 261 | 20240514 | 143500 | 6638505900 | 69800 | 69800 | 69800 | 69700 | 119 |
| 262 | 20240514 | 143400 | 6630201000 | 69800 | 69800 | 69800 | 69800 | 48 |
| 263 | 20240514 | 143300 | 6626850600 | 69800 | 69700 | 69800 | 69700 | 98 |
| 264 | 20240514 | 143200 | 6620014800 | 69700 | 69800 | 69800 | 69700 | 71 |
| 265 | 20240514 | 143100 | 6615061400 | 69800 | 69800 | 69800 | 69700 | 296 |
| 266 | 20240514 | 143000 | 6594401300 | 69800 | 69700 | 69800 | 69700 | 157 |
| 267 | 20240514 | 142900 | 6583446000 | 69700 | 69800 | 69800 | 69700 | 678 |
| 268 | 20240514 | 142800 | 6536138500 | 69800 | 69800 | 69800 | 69700 | 64 |
| 269 | 20240514 | 142700 | 6531671500 | 69800 | 69700 | 69800 | 69700 | 1181 |
| 270 | 20240514 | 142600 | 6449239600 | 69700 | 69800 | 69800 | 69700 | 41 |
| 271 | 20240514 | 142500 | 6446378800 | 69800 | 69700 | 69800 | 69700 | 382 |
| 272 | 20240514 | 142400 | 6419752500 | 69700 | 69800 | 69800 | 69700 | 2986 |
| 273 | 20240514 | 142300 | 6211332900 | 69800 | 69800 | 69900 | 69800 | 126 |
| 274 | 20240514 | 142200 | 6202529500 | 69800 | 69900 | 69900 | 69800 | 41 |
| 275 | 20240514 | 142100 | 6199664300 | 69800 | 69800 | 69900 | 69800 | 33 |
| 276 | 20240514 | 142000 | 6197358500 | 69900 | 69800 | 69900 | 69800 | 22 |
| 277 | 20240514 | 141900 | 6195820900 | 69800 | 69900 | 69900 | 69800 | 90 |
| 278 | 20240514 | 141800 | 6189530700 | 69900 | 69800 | 69900 | 69800 | 176 |
| 279 | 20240514 | 141700 | 6177228800 | 69800 | 69800 | 69900 | 69800 | 90 |
| 280 | 20240514 | 141600 | 6170944500 | 69900 | 69800 | 69900 | 69800 | 102 |
| 281 | 20240514 | 141500 | 6163817800 | 69800 | 69800 | 69900 | 69800 | 82 |
| 282 | 20240514 | 141400 | 6158091500 | 69800 | 69900 | 69900 | 69800 | 96 |
| 283 | 20240514 | 141300 | 6151384200 | 69900 | 69900 | 69900 | 69800 | 49 |
| 284 | 20240514 | 141200 | 6147960000 | 69900 | 69800 | 69900 | 69800 | 327 |
| 285 | 20240514 | 141100 | 6125132400 | 69800 | 69800 | 69900 | 69800 | 58 |
| 286 | 20240514 | 141000 | 6121081700 | 69800 | 69800 | 69900 | 69800 | 601 |
| 287 | 20240514 | 140900 | 6079129300 | 69800 | 69800 | 69900 | 69800 | 90 |
| 288 | 20240514 | 140800 | 6072844800 | 69900 | 69800 | 69900 | 69800 | 199 |
| 289 | 20240514 | 140700 | 6058950200 | 69900 | 69800 | 69900 | 69800 | 49 |
| 290 | 20240514 | 140600 | 6055525400 | 69800 | 69800 | 69900 | 69800 | 37 |
| 291 | 20240514 | 140500 | 6052940500 | 69800 | 69900 | 69900 | 69800 | 92 |
| 292 | 20240514 | 140400 | 6046512800 | 69900 | 69900 | 69900 | 69800 | 112 |
| 293 | 20240514 | 140300 | 6038687100 | 69900 | 69800 | 69900 | 69800 | 75 |
| 294 | 20240514 | 140200 | 6033444700 | 69800 | 69800 | 69900 | 69800 | 66 |
| 295 | 20240514 | 140100 | 6028833500 | 69800 | 69900 | 69900 | 69800 | 105 |
| 296 | 20240514 | 140000 | 6021499900 | 69800 | 69900 | 69900 | 69800 | 118 |
| 297 | 20240514 | 135900 | 6013257600 | 69900 | 69800 | 69900 | 69800 | 294 |
| 298 | 20240514 | 135800 | 5992707100 | 69900 | 69800 | 69900 | 69800 | 74 |
| 299 | 20240514 | 135700 | 5987537800 | 69800 | 69800 | 69900 | 69800 | 70 |
| 300 | 20240514 | 135600 | 5982649200 | 69800 | 69800 | 69900 | 69800 | 47 |
| 301 | 20240514 | 135500 | 5979365200 | 69900 | 69800 | 69900 | 69800 | 129 |
| 302 | 20240514 | 135400 | 5970357700 | 69800 | 69800 | 69900 | 69800 | 28 |
| 303 | 20240514 | 135300 | 5968401400 | 69900 | 69800 | 69900 | 69800 | 40 |
| 304 | 20240514 | 135200 | 5965606700 | 69800 | 69800 | 69900 | 69800 | 49 |
| 305 | 20240514 | 135100 | 5962183200 | 69800 | 69800 | 69900 | 69800 | 145 |
| 306 | 20240514 | 135000 | 5952050100 | 69800 | 69800 | 69900 | 69800 | 13 |
| 307 | 20240514 | 134900 | 5951142400 | 69900 | 69800 | 69900 | 69800 | 41 |
| 308 | 20240514 | 134800 | 5948279500 | 69800 | 69800 | 69900 | 69800 | 41 |
| 309 | 20240514 | 134700 | 5945414700 | 69800 | 69900 | 69900 | 69800 | 34 |
| 310 | 20240514 | 134600 | 5943038700 | 69900 | 69800 | 69900 | 69800 | 29 |
| 311 | 20240514 | 134500 | 5941012600 | 69800 | 69900 | 69900 | 69800 | 59 |
| 312 | 20240514 | 134400 | 5936892200 | 69900 | 69800 | 69900 | 69800 | 32 |
| 313 | 20240514 | 134300 | 5934655500 | 69900 | 69900 | 69900 | 69800 | 46 |
| 314 | 20240514 | 134200 | 5931440900 | 69800 | 69800 | 69900 | 69800 | 29 |
| 315 | 20240514 | 134100 | 5929416400 | 69800 | 69800 | 69900 | 69800 | 202 |
| 316 | 20240514 | 134000 | 5915314400 | 69900 | 69900 | 69900 | 69800 | 245 |
| 317 | 20240514 | 133900 | 5898207700 | 69800 | 69900 | 69900 | 69800 | 122 |
| 318 | 20240514 | 133800 | 5889690200 | 69900 | 69900 | 69900 | 69800 | 506 |
| 319 | 20240514 | 133700 | 5854367000 | 69800 | 69900 | 69900 | 69800 | 119 |
| 320 | 20240514 | 133600 | 5846058700 | 69900 | 69800 | 69900 | 69700 | 2397 |
| 321 | 20240514 | 133500 | 5678701900 | 69700 | 69800 | 69800 | 69700 | 148 |
| 322 | 20240514 | 133400 | 5668376000 | 69800 | 69700 | 69800 | 69700 | 50 |
| 323 | 20240514 | 133300 | 5664886900 | 69800 | 69700 | 69800 | 69700 | 34 |
| 324 | 20240514 | 133200 | 5662514000 | 69800 | 69700 | 69800 | 69700 | 134 |
| 325 | 20240514 | 133100 | 5653163600 | 69700 | 69800 | 69800 | 69700 | 49 |
| 326 | 20240514 | 133000 | 5649745900 | 69700 | 69800 | 69800 | 69700 | 81 |
| 327 | 20240514 | 132900 | 5644095400 | 69800 | 69700 | 69800 | 69700 | 160 |
| 328 | 20240514 | 132800 | 5632940200 | 69700 | 69700 | 69800 | 69700 | 58 |
| 329 | 20240514 | 132700 | 5628894300 | 69700 | 69700 | 69800 | 69700 | 171 |
| 330 | 20240514 | 132600 | 5616959800 | 69800 | 69700 | 69800 | 69700 | 43 |
| 331 | 20240514 | 132500 | 5613961800 | 69700 | 69800 | 69800 | 69700 | 76 |
| 332 | 20240514 | 132400 | 5608661600 | 69700 | 69700 | 69800 | 69700 | 217 |
| 333 | 20240514 | 132300 | 5593527900 | 69800 | 69800 | 69800 | 69700 | 104 |
| 334 | 20240514 | 132200 | 5586269700 | 69800 | 69700 | 69800 | 69700 | 87 |
| 335 | 20240514 | 132100 | 5580200000 | 69700 | 69800 | 69800 | 69700 | 119 |
| 336 | 20240514 | 132000 | 5571901300 | 69700 | 69800 | 69800 | 69700 | 94 |
| 337 | 20240514 | 131900 | 5565345400 | 69700 | 69800 | 69800 | 69700 | 26 |
| 338 | 20240514 | 131800 | 5563532900 | 69800 | 69800 | 69800 | 69700 | 67 |
| 339 | 20240514 | 131700 | 5558857100 | 69800 | 69800 | 69800 | 69700 | 36 |
| 340 | 20240514 | 131600 | 5556344600 | 69700 | 69800 | 69800 | 69700 | 105 |
| 341 | 20240514 | 131500 | 5549018100 | 69800 | 69800 | 69800 | 69700 | 113 |
| 342 | 20240514 | 131400 | 5541138700 | 69700 | 69800 | 69800 | 69700 | 42 |
| 343 | 20240514 | 131300 | 5538207700 | 69700 | 69800 | 69800 | 69700 | 159 |
| 344 | 20240514 | 131200 | 5527110600 | 69700 | 69800 | 69800 | 69700 | 105 |
| 345 | 20240514 | 131100 | 5519784000 | 69800 | 69800 | 69800 | 69700 | 41 |
| 346 | 20240514 | 131000 | 5516923800 | 69700 | 69800 | 69800 | 69700 | 321 |
| 347 | 20240514 | 130900 | 5494529800 | 69800 | 69800 | 69800 | 69700 | 277 |
| 348 | 20240514 | 130800 | 5475195500 | 69800 | 69700 | 69800 | 69700 | 380 |
| 349 | 20240514 | 130700 | 5448672100 | 69800 | 69800 | 69800 | 69700 | 252 |
| 350 | 20240514 | 130600 | 5431102400 | 69700 | 69800 | 69800 | 69700 | 36 |
| 351 | 20240514 | 130500 | 5428589700 | 69800 | 69800 | 69800 | 69700 | 430 |
| 352 | 20240514 | 130400 | 5398575900 | 69800 | 69800 | 69800 | 69700 | 411 |
| 353 | 20240514 | 130300 | 5369888600 | 69800 | 69800 | 69800 | 69700 | 86 |
| 354 | 20240514 | 130200 | 5363889200 | 69700 | 69700 | 69800 | 69700 | 109 |
| 355 | 20240514 | 130100 | 5356281700 | 69700 | 69700 | 69800 | 69700 | 49 |
| 356 | 20240514 | 130000 | 5352864200 | 69800 | 69700 | 69800 | 69700 | 253 |
| 357 | 20240514 | 125900 | 5335227400 | 69700 | 69700 | 69800 | 69700 | 196 |
| 358 | 20240514 | 125800 | 5321564100 | 69700 | 69700 | 69800 | 69700 | 276 |
| 359 | 20240514 | 125700 | 5302313300 | 69800 | 69700 | 69800 | 69700 | 328 |
| 360 | 20240514 | 125600 | 5279448800 | 69700 | 69700 | 69800 | 69700 | 123 |
| 361 | 20240514 | 125500 | 5270872300 | 69700 | 69700 | 69800 | 69700 | 291 |
| 362 | 20240514 | 125400 | 5250588100 | 69700 | 69800 | 69800 | 69700 | 135 |
| 363 | 20240514 | 125300 | 5241175900 | 69800 | 69700 | 69800 | 69700 | 172 |
| 364 | 20240514 | 125200 | 5229184300 | 69700 | 69700 | 69800 | 69700 | 158 |
| 365 | 20240514 | 125100 | 5218170400 | 69700 | 69700 | 69800 | 69700 | 130 |
| 366 | 20240514 | 125000 | 5209106200 | 69700 | 69700 | 69800 | 69700 | 255 |
| 367 | 20240514 | 124900 | 5191327400 | 69700 | 69700 | 69800 | 69700 | 804 |
| 368 | 20240514 | 124800 | 5135264700 | 69800 | 69800 | 69800 | 69700 | 541 |
| 369 | 20240514 | 124700 | 5097545400 | 69700 | 69700 | 69800 | 69700 | 483 |
| 370 | 20240514 | 124600 | 5063873900 | 69700 | 69700 | 69800 | 69700 | 151 |
| 371 | 20240514 | 124500 | 5053341500 | 69700 | 69800 | 69800 | 69700 | 184 |
| 372 | 20240514 | 124400 | 5040514100 | 69800 | 69700 | 69800 | 69700 | 224 |
| 373 | 20240514 | 124300 | 5024899800 | 69800 | 69700 | 69800 | 69700 | 135 |
| 374 | 20240514 | 124200 | 5015486200 | 69700 | 69800 | 69800 | 69700 | 199 |
| 375 | 20240514 | 124100 | 5001612900 | 69800 | 69800 | 69800 | 69700 | 150 |
| 376 | 20240514 | 124000 | 4991153000 | 69700 | 69700 | 69800 | 69700 | 241 |
| 377 | 20240514 | 123900 | 4974352800 | 69700 | 69700 | 69800 | 69700 | 85 |
| 378 | 20240514 | 123800 | 4968428100 | 69700 | 69700 | 69800 | 69700 | 263 |
| 379 | 20240514 | 123700 | 4950087500 | 69700 | 69700 | 69800 | 69700 | 214 |
| 380 | 20240514 | 123600 | 4935170700 | 69800 | 69700 | 69800 | 69700 | 138 |
| 381 | 20240514 | 123500 | 4925547800 | 69800 | 69700 | 69800 | 69700 | 237 |
| 382 | 20240514 | 123400 | 4909025900 | 69800 | 69800 | 69800 | 69700 | 75 |
| 383 | 20240514 | 123300 | 4903793900 | 69700 | 69700 | 69800 | 69700 | 301 |
| 384 | 20240514 | 123200 | 4882813500 | 69700 | 69700 | 69800 | 69700 | 100 |
| 385 | 20240514 | 123100 | 4875841100 | 69700 | 69800 | 69800 | 69700 | 176 |
| 386 | 20240514 | 123000 | 4863569400 | 69800 | 69800 | 69800 | 69700 | 125 |
| 387 | 20240514 | 122900 | 4854856500 | 69700 | 69700 | 69700 | 69700 | 260 |
| 388 | 20240514 | 122800 | 4836734500 | 69800 | 69700 | 69800 | 69700 | 127 |
| 389 | 20240514 | 122700 | 4827878300 | 69700 | 69700 | 69800 | 69700 | 212 |
| 390 | 20240514 | 122600 | 4813099000 | 69700 | 69800 | 69800 | 69700 | 113 |
| 391 | 20240514 | 122500 | 4805219500 | 69700 | 69800 | 69800 | 69700 | 111 |
| 392 | 20240514 | 122400 | 4797480600 | 69700 | 69700 | 69800 | 69700 | 219 |
| 393 | 20240514 | 122300 | 4782214000 | 69800 | 69700 | 69800 | 69700 | 120 |
| 394 | 20240514 | 122200 | 4773847500 | 69700 | 69700 | 69800 | 69700 | 157 |
| 395 | 20240514 | 122100 | 4762901400 | 69700 | 69700 | 69800 | 69700 | 177 |
| 396 | 20240514 | 122000 | 4750561600 | 69800 | 69700 | 69800 | 69700 | 60 |
| 397 | 20240514 | 121900 | 4746379000 | 69700 | 69800 | 69800 | 69700 | 278 |
| 398 | 20240514 | 121800 | 4726998500 | 69800 | 69700 | 69800 | 69700 | 94 |
| 399 | 20240514 | 121700 | 4720443600 | 69700 | 69700 | 69800 | 69700 | 564 |
| 400 | 20240514 | 121600 | 4681081400 | 69700 | 69800 | 69800 | 69700 | 210 |
| 401 | 20240514 | 121500 | 4666436500 | 69700 | 69700 | 69800 | 69700 | 61 |
| 402 | 20240514 | 121400 | 4662182500 | 69700 | 69700 | 69800 | 69700 | 149 |
| 403 | 20240514 | 121300 | 4651794900 | 69700 | 69700 | 69800 | 69700 | 155 |
| 404 | 20240514 | 121200 | 4640989700 | 69800 | 69700 | 69800 | 69700 | 132 |
| 405 | 20240514 | 121100 | 4631786500 | 69800 | 69700 | 69800 | 69700 | 230 |
| 406 | 20240514 | 121000 | 4615747600 | 69700 | 69800 | 69800 | 69700 | 207 |
| 407 | 20240514 | 120900 | 4601309100 | 69700 | 69700 | 69800 | 69700 | 133 |
| 408 | 20240514 | 120800 | 4592030800 | 69700 | 69800 | 69800 | 69700 | 276 |
| 409 | 20240514 | 120700 | 4572770400 | 69700 | 69700 | 69800 | 69700 | 152 |
| 410 | 20240514 | 120600 | 4562173800 | 69800 | 69700 | 69800 | 69700 | 146 |
| 411 | 20240514 | 120500 | 4551991200 | 69800 | 69800 | 69800 | 69700 | 134 |
| 412 | 20240514 | 120400 | 4542643500 | 69700 | 69800 | 69800 | 69700 | 128 |
| 413 | 20240514 | 120300 | 4533720600 | 69800 | 69800 | 69800 | 69700 | 84 |
| 414 | 20240514 | 120200 | 4527860900 | 69800 | 69800 | 69800 | 69700 | 240 |
| 415 | 20240514 | 120100 | 4511123800 | 69800 | 69700 | 69800 | 69700 | 98 |
| 416 | 20240514 | 120000 | 4504285500 | 69800 | 69800 | 69800 | 69700 | 285 |
| 417 | 20240514 | 115900 | 4484406700 | 69800 | 69700 | 69800 | 69700 | 97 |
| 418 | 20240514 | 115800 | 4477642900 | 69700 | 69700 | 69800 | 69700 | 175 |
| 419 | 20240514 | 115700 | 4465440700 | 69700 | 69800 | 69800 | 69700 | 68 |
| 420 | 20240514 | 115600 | 4460699200 | 69800 | 69700 | 69800 | 69700 | 212 |
| 421 | 20240514 | 115500 | 4445918900 | 69800 | 69700 | 69800 | 69700 | 176 |
| 422 | 20240514 | 115400 | 4433648900 | 69700 | 69700 | 69800 | 69700 | 57 |
| 423 | 20240514 | 115300 | 4429674200 | 69700 | 69800 | 69800 | 69700 | 149 |
| 424 | 20240514 | 115200 | 4419285500 | 69700 | 69700 | 69800 | 69700 | 138 |
| 425 | 20240514 | 115100 | 4409660600 | 69800 | 69700 | 69800 | 69700 | 94 |
| 426 | 20240514 | 115000 | 4403106400 | 69800 | 69700 | 69800 | 69700 | 127 |
| 427 | 20240514 | 114900 | 4394252300 | 69800 | 69700 | 69800 | 69700 | 141 |
| 428 | 20240514 | 114800 | 4384414400 | 69700 | 69700 | 69800 | 69700 | 161 |
| 429 | 20240514 | 114700 | 4373188100 | 69700 | 69700 | 69800 | 69700 | 87 |
| 430 | 20240514 | 114600 | 4367117600 | 69700 | 69700 | 69800 | 69700 | 1738 |
| 431 | 20240514 | 114500 | 4245812400 | 69800 | 69700 | 69800 | 69700 | 224 |
| 432 | 20240514 | 114400 | 4230194000 | 69700 | 69800 | 69800 | 69700 | 58 |
| 433 | 20240514 | 114300 | 4226147500 | 69700 | 69700 | 69800 | 69700 | 163 |
| 434 | 20240514 | 114200 | 4214784700 | 69800 | 69700 | 69800 | 69700 | 102 |
| 435 | 20240514 | 114100 | 4207668500 | 69800 | 69700 | 69800 | 69700 | 216 |
| 436 | 20240514 | 114000 | 4192596900 | 69700 | 69700 | 69800 | 69700 | 260 |
| 437 | 20240514 | 113900 | 4174472400 | 69700 | 69700 | 69800 | 69700 | 92 |
| 438 | 20240514 | 113800 | 4168053800 | 69800 | 69700 | 69800 | 69700 | 409 |
| 439 | 20240514 | 113700 | 4139541200 | 69700 | 69700 | 69800 | 69700 | 47 |
| 440 | 20240514 | 113600 | 4136262600 | 69800 | 69700 | 69800 | 69700 | 190 |
| 441 | 20240514 | 113500 | 4123015300 | 69700 | 69800 | 69800 | 69700 | 60 |
| 442 | 20240514 | 113400 | 4118828900 | 69700 | 69700 | 69800 | 69700 | 127 |
| 443 | 20240514 | 113300 | 4109969400 | 69800 | 69700 | 69800 | 69700 | 132 |
| 444 | 20240514 | 113200 | 4100768000 | 69700 | 69700 | 69800 | 69700 | 74 |
| 445 | 20240514 | 113100 | 4095604800 | 69700 | 69800 | 69800 | 69700 | 175 |
| 446 | 20240514 | 113000 | 4083403600 | 69700 | 69700 | 69800 | 69700 | 26 |
| 447 | 20240514 | 112900 | 4081590900 | 69800 | 69700 | 69800 | 69700 | 346 |
| 448 | 20240514 | 112800 | 4057452000 | 69700 | 69800 | 69800 | 69700 | 95 |
| 449 | 20240514 | 112700 | 4050824500 | 69700 | 69700 | 69800 | 69700 | 504 |
| 450 | 20240514 | 112600 | 4015689600 | 69700 | 69700 | 69800 | 69700 | 142 |
| 451 | 20240514 | 112500 | 4005790400 | 69700 | 69800 | 69800 | 69700 | 55 |
| 452 | 20240514 | 112400 | 4001953400 | 69700 | 69700 | 69800 | 69700 | 163 |
| 453 | 20240514 | 112300 | 3990591200 | 69800 | 69700 | 69800 | 69700 | 30 |
| 454 | 20240514 | 112200 | 3988498800 | 69700 | 69700 | 69800 | 69700 | 83 |
| 455 | 20240514 | 112100 | 3982713100 | 69800 | 69800 | 69900 | 69700 | 138 |
| 456 | 20240514 | 112000 | 3973080200 | 69800 | 69800 | 69900 | 69700 | 235 |
| 457 | 20240514 | 111900 | 3956680800 | 69800 | 69700 | 69900 | 69700 | 184 |
| 458 | 20240514 | 111800 | 3943855400 | 69700 | 69800 | 69900 | 69700 | 10128 |
| 459 | 20240514 | 111700 | 3237099300 | 69900 | 69900 | 69900 | 69800 | 207 |
| 460 | 20240514 | 111600 | 3222638000 | 69800 | 69900 | 69900 | 69800 | 106 |
| 461 | 20240514 | 111500 | 3215236500 | 69900 | 69800 | 69900 | 69800 | 106 |
| 462 | 20240514 | 111400 | 3207831700 | 69900 | 69800 | 69900 | 69800 | 163 |
| 463 | 20240514 | 111300 | 3196445400 | 69900 | 69900 | 69900 | 69800 | 205 |
| 464 | 20240514 | 111200 | 3182124800 | 69800 | 69800 | 69900 | 69800 | 135 |
| 465 | 20240514 | 111100 | 3172699700 | 69800 | 69800 | 70000 | 69800 | 67 |
| 466 | 20240514 | 111000 | 3168017800 | 69900 | 69800 | 69900 | 69800 | 110 |
| 467 | 20240514 | 110900 | 3160333600 | 69900 | 69800 | 69900 | 69800 | 103 |
| 468 | 20240514 | 110800 | 3153142500 | 69900 | 69900 | 69900 | 69800 | 252 |
| 469 | 20240514 | 110700 | 3135527800 | 69900 | 69900 | 69900 | 69800 | 747 |
| 470 | 20240514 | 110600 | 3083314100 | 69900 | 69900 | 70000 | 69800 | 135 |
| 471 | 20240514 | 110500 | 3073879600 | 69900 | 69800 | 69900 | 69800 | 537 |
| 472 | 20240514 | 110400 | 3036350600 | 69800 | 69800 | 69900 | 69800 | 287 |
| 473 | 20240514 | 110300 | 3016295700 | 69900 | 69800 | 69900 | 69800 | 155 |
| 474 | 20240514 | 110200 | 3005469100 | 69800 | 69900 | 69900 | 69800 | 163 |
| 475 | 20240514 | 110100 | 2994083500 | 69800 | 69900 | 69900 | 69800 | 95 |
| 476 | 20240514 | 110000 | 2987450800 | 69800 | 69900 | 69900 | 69800 | 177 |
| 477 | 20240514 | 105900 | 2975086900 | 69900 | 69900 | 69900 | 69800 | 87 |
| 478 | 20240514 | 105800 | 2969006400 | 69900 | 69800 | 70000 | 69800 | 220 |
| 479 | 20240514 | 105700 | 2953639800 | 69800 | 69900 | 70000 | 69800 | 557 |
| 480 | 20240514 | 105600 | 2914705900 | 69900 | 69900 | 70000 | 69800 | 4232 |
| 481 | 20240514 | 105500 | 2618896600 | 69900 | 69900 | 70000 | 69900 | 26 |
| 482 | 20240514 | 105400 | 2617078500 | 69900 | 69900 | 70000 | 69900 | 96 |
| 483 | 20240514 | 105300 | 2610364600 | 69900 | 69900 | 70000 | 69900 | 85 |
| 484 | 20240514 | 105200 | 2604418000 | 69900 | 69900 | 70000 | 69900 | 47 |
| 485 | 20240514 | 105100 | 2601128700 | 69900 | 70000 | 70000 | 69900 | 317 |
| 486 | 20240514 | 105000 | 2578966400 | 70000 | 69900 | 70000 | 69900 | 86 |
| 487 | 20240514 | 104900 | 2572948500 | 69900 | 69900 | 70000 | 69900 | 33 |
| 488 | 20240514 | 104800 | 2570639300 | 69900 | 69900 | 70000 | 69900 | 56 |
| 489 | 20240514 | 104700 | 2566721900 | 69900 | 70000 | 70000 | 69900 | 31 |
| 490 | 20240514 | 104600 | 2564553000 | 70000 | 70000 | 70000 | 69900 | 75 |
| 491 | 20240514 | 104500 | 2559304700 | 69900 | 69900 | 70000 | 69900 | 28 |
| 492 | 20240514 | 104400 | 2557345600 | 69900 | 69900 | 70000 | 69900 | 25 |
| 493 | 20240514 | 104300 | 2555598000 | 70000 | 69900 | 70000 | 69900 | 141 |
| 494 | 20240514 | 104200 | 2545730200 | 69900 | 69900 | 70000 | 69900 | 17 |
| 495 | 20240514 | 104100 | 2544541400 | 70000 | 69900 | 70000 | 69900 | 436 |
| 496 | 20240514 | 104000 | 2514022200 | 70000 | 69900 | 70000 | 69900 | 93 |
| 497 | 20240514 | 103900 | 2507514800 | 69900 | 69900 | 70000 | 69900 | 75 |
| 498 | 20240514 | 103800 | 2502268100 | 70000 | 69900 | 70000 | 69900 | 79 |
| 499 | 20240514 | 103700 | 2496739400 | 69900 | 70000 | 70000 | 69900 | 79 |
| 500 | 20240514 | 103600 | 2491210300 | 70000 | 69900 | 70000 | 69900 | 49 |
| 501 | 20240514 | 103500 | 2487782400 | 69900 | 69900 | 70000 | 69900 | 51 |
| 502 | 20240514 | 103400 | 2484215600 | 69900 | 69900 | 70000 | 69900 | 192 |
| 503 | 20240514 | 103300 | 2470792200 | 69900 | 70000 | 70000 | 69900 | 38 |
| 504 | 20240514 | 103200 | 2468132300 | 70000 | 69900 | 70000 | 69900 | 39 |
| 505 | 20240514 | 103100 | 2465404100 | 70000 | 69900 | 70000 | 69900 | 170 |
| 506 | 20240514 | 103000 | 2453508400 | 69900 | 70000 | 70000 | 69900 | 118 |
| 507 | 20240514 | 102900 | 2445248600 | 70000 | 70000 | 70000 | 69900 | 16 |
| 508 | 20240514 | 102800 | 2444128700 | 70000 | 70000 | 70000 | 70000 | 7 |
| 509 | 20240514 | 102700 | 2443638700 | 70000 | 70000 | 70000 | 69900 | 59 |
| 510 | 20240514 | 102600 | 2439510200 | 69900 | 69900 | 70100 | 69900 | 1507 |
| 511 | 20240514 | 102500 | 2334164800 | 69900 | 69900 | 70100 | 69900 | 34 |
| 512 | 20240514 | 102400 | 2331786600 | 69900 | 70100 | 70100 | 69900 | 372 |
| 513 | 20240514 | 102300 | 2305745900 | 70100 | 70000 | 70100 | 70000 | 37 |
| 514 | 20240514 | 102200 | 2303153100 | 70100 | 70100 | 70100 | 70000 | 84 |
| 515 | 20240514 | 102100 | 2297266800 | 70100 | 70100 | 70100 | 70100 | 2 |
| 516 | 20240514 | 102000 | 2297126600 | 70100 | 70100 | 70100 | 70100 | 27 |
| 517 | 20240514 | 101900 | 2295233900 | 70000 | 70000 | 70100 | 70000 | 139 |
| 518 | 20240514 | 101800 | 2285499500 | 70000 | 70000 | 70100 | 69900 | 194 |
| 519 | 20240514 | 101700 | 2271920700 | 70000 | 70000 | 70000 | 69900 | 234 |
| 520 | 20240514 | 101600 | 2255551000 | 69900 | 70000 | 70000 | 69900 | 59 |
| 521 | 20240514 | 101500 | 2251424300 | 69900 | 70000 | 70000 | 69900 | 208 |
| 522 | 20240514 | 101400 | 2236865700 | 70000 | 70000 | 70000 | 69900 | 50 |
| 523 | 20240514 | 101300 | 2233367500 | 70000 | 70000 | 70000 | 70000 | 344 |
| 524 | 20240514 | 101200 | 2209287500 | 69900 | 69900 | 70000 | 69900 | 204 |
| 525 | 20240514 | 101100 | 2195010200 | 69900 | 70000 | 70000 | 69900 | 35 |
| 526 | 20240514 | 101000 | 2192560500 | 70000 | 70000 | 70000 | 70000 | 31 |
| 527 | 20240514 | 100900 | 2190390500 | 70000 | 70000 | 70000 | 70000 | 36 |
| 528 | 20240514 | 100800 | 2187870500 | 70000 | 70000 | 70000 | 69900 | 13 |
| 529 | 20240514 | 100700 | 2186961200 | 69900 | 70000 | 70000 | 69900 | 309 |
| 530 | 20240514 | 100600 | 2165361300 | 70000 | 70000 | 70000 | 70000 | 78 |
| 531 | 20240514 | 100500 | 2159901300 | 69900 | 70000 | 70000 | 69900 | 914 |
| 532 | 20240514 | 100400 | 2095921400 | 69900 | 70000 | 70000 | 69900 | 89 |
| 533 | 20240514 | 100300 | 2089692300 | 70000 | 69900 | 70000 | 69900 | 66 |
| 534 | 20240514 | 100200 | 2085076000 | 70000 | 70000 | 70000 | 69900 | 59 |
| 535 | 20240514 | 100100 | 2080946100 | 70000 | 70000 | 70000 | 69900 | 31 |
| 536 | 20240514 | 100000 | 2078777100 | 70000 | 69900 | 70000 | 69800 | 283 |
| 537 | 20240514 | 095900 | 2058995200 | 69900 | 69900 | 69900 | 69800 | 232 |
| 538 | 20240514 | 095800 | 2042778800 | 69900 | 69800 | 69900 | 69800 | 489 |
| 539 | 20240514 | 095700 | 2008598500 | 69800 | 69900 | 70000 | 69800 | 1437 |
| 540 | 20240514 | 095600 | 1908154700 | 70000 | 70000 | 70000 | 69900 | 29 |
| 541 | 20240514 | 095500 | 1906125500 | 69900 | 69900 | 70000 | 69900 | 28 |
| 542 | 20240514 | 095400 | 1904166500 | 69900 | 69900 | 70000 | 69900 | 21 |
| 543 | 20240514 | 095300 | 1902697300 | 69900 | 70000 | 70000 | 69900 | 28 |
| 544 | 20240514 | 095200 | 1900739000 | 69900 | 70000 | 70000 | 69900 | 1796 |
| 545 | 20240514 | 095100 | 1775189900 | 70000 | 70000 | 70000 | 70000 | 66 |
| 546 | 20240514 | 095000 | 1770569900 | 70000 | 70000 | 70000 | 69900 | 87 |
| 547 | 20240514 | 094900 | 1764484100 | 70000 | 70000 | 70000 | 69900 | 58 |
| 548 | 20240514 | 094800 | 1760424700 | 70000 | 70000 | 70000 | 70000 | 143 |
| 549 | 20240514 | 094700 | 1750414700 | 70000 | 69900 | 70000 | 69900 | 241 |
| 550 | 20240514 | 094600 | 1733546300 | 70000 | 70000 | 70000 | 70000 | 55 |
| 551 | 20240514 | 094500 | 1729696300 | 70000 | 70000 | 70000 | 69900 | 57 |
| 552 | 20240514 | 094400 | 1725707100 | 70000 | 70000 | 70000 | 70000 | 85 |
| 553 | 20240514 | 094300 | 1719757100 | 70000 | 69900 | 70000 | 69900 | 88 |
| 554 | 20240514 | 094200 | 1713597600 | 69900 | 69900 | 70000 | 69900 | 108 |
| 555 | 20240514 | 094100 | 1706047300 | 69900 | 70000 | 70000 | 69900 | 303 |
| 556 | 20240514 | 094000 | 1684837900 | 70000 | 69900 | 70000 | 69900 | 363 |
| 557 | 20240514 | 093900 | 1659439300 | 69900 | 70100 | 70100 | 69900 | 1644 |
| 558 | 20240514 | 093800 | 1544499800 | 70000 | 70000 | 70100 | 70000 | 960 |
| 559 | 20240514 | 093700 | 1477286200 | 70100 | 70100 | 70100 | 70000 | 183 |
| 560 | 20240514 | 093600 | 1464475400 | 70000 | 70000 | 70100 | 70000 | 243 |
| 561 | 20240514 | 093500 | 1447454100 | 70000 | 70000 | 70100 | 70000 | 343 |
| 562 | 20240514 | 093400 | 1423443800 | 70000 | 70100 | 70100 | 70000 | 617 |
| 563 | 20240514 | 093300 | 1380246200 | 70100 | 70300 | 70300 | 70000 | 3022 |
| 564 | 20240514 | 093200 | 1168311100 | 70300 | 70400 | 70400 | 70300 | 58 |
| 565 | 20240514 | 093100 | 1164231600 | 70300 | 70300 | 70300 | 70200 | 197 |
| 566 | 20240514 | 093000 | 1150383600 | 70300 | 70300 | 70300 | 70200 | 334 |
| 567 | 20240514 | 092900 | 1126904200 | 70300 | 70200 | 70300 | 70200 | 93 |
| 568 | 20240514 | 092800 | 1120373000 | 70200 | 70400 | 70400 | 70200 | 352 |
| 569 | 20240514 | 092700 | 1095642400 | 70400 | 70400 | 70400 | 70300 | 126 |
| 570 | 20240514 | 092600 | 1086782900 | 70300 | 70300 | 70400 | 70300 | 87 |
| 571 | 20240514 | 092500 | 1080665100 | 70300 | 70200 | 70400 | 70200 | 935 |
| 572 | 20240514 | 092400 | 1014937600 | 70200 | 70200 | 70300 | 70200 | 251 |
| 573 | 20240514 | 092300 | 997316200 | 70200 | 70300 | 70300 | 70100 | 47 |
| 574 | 20240514 | 092200 | 994014000 | 70100 | 70200 | 70300 | 70100 | 235 |
| 575 | 20240514 | 092100 | 977516600 | 70200 | 70300 | 70400 | 70200 | 1035 |
| 576 | 20240514 | 092000 | 904749200 | 70400 | 70400 | 70400 | 70300 | 870 |
| 577 | 20240514 | 091900 | 843570900 | 70400 | 70200 | 70400 | 70100 | 4108 |
| 578 | 20240514 | 091800 | 554785700 | 70200 | 70000 | 70200 | 70000 | 2231 |
| 579 | 20240514 | 091700 | 398475400 | 70000 | 70100 | 70100 | 70000 | 719 |
| 580 | 20240514 | 091600 | 348136800 | 70000 | 70100 | 70100 | 70000 | 55 |
| 581 | 20240514 | 091500 | 344283300 | 70000 | 70000 | 70100 | 70000 | 16 |
| 582 | 20240514 | 091400 | 343162800 | 70000 | 70100 | 70100 | 70000 | 571 |
| 583 | 20240514 | 091300 | 303180900 | 70100 | 70100 | 70100 | 70000 | 128 |
| 584 | 20240514 | 091200 | 294209700 | 70100 | 70100 | 70100 | 70000 | 390 |
| 585 | 20240514 | 091100 | 266893300 | 70000 | 70100 | 70100 | 70000 | 383 |
| 586 | 20240514 | 091000 | 240059000 | 70100 | 70100 | 70100 | 70100 | 25 |
| 587 | 20240514 | 090900 | 238306500 | 70100 | 70100 | 70100 | 69900 | 223 |
| 588 | 20240514 | 090800 | 222694200 | 70000 | 70100 | 70100 | 69900 | 176 |
| 589 | 20240514 | 090700 | 210374600 | 70100 | 70000 | 70100 | 70000 | 168 |
| 590 | 20240514 | 090600 | 198613900 | 70000 | 70000 | 70000 | 70000 | 106 |
| 591 | 20240514 | 090500 | 191193900 | 70000 | 70100 | 70100 | 70000 | 286 |
| 592 | 20240514 | 090400 | 171169500 | 70100 | 70000 | 70100 | 70000 | 171 |
| 593 | 20240514 | 090300 | 159198900 | 70000 | 70000 | 70100 | 69900 | 1069 |
| 594 | 20240514 | 090200 | 84372300 | 70100 | 70200 | 70200 | 70000 | 384 |
| 595 | 20240514 | 090100 | 57454000 | 70200 | 70000 | 70200 | 70000 | 467 |
| 596 | 20240514 | 090000 | 24710100 | 70100 | 70000 | 70100 | 70000 | 353 |