33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240502 | 192000 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 2334 |
| 3 | 20240502 | 191900 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 4 | 20240502 | 191800 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 5 | 20240502 | 191700 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 6 | 20240502 | 191600 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 7 | 20240502 | 191500 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 8 | 20240502 | 191400 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 9 | 20240502 | 191300 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 10 | 20240502 | 191200 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 11 | 20240502 | 191100 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 12 | 20240502 | 191000 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 13 | 20240502 | 190900 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 14 | 20240502 | 190800 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 15 | 20240502 | 190700 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 16 | 20240502 | 190600 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 17 | 20240502 | 190500 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 18 | 20240502 | 190400 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 19 | 20240502 | 190300 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 20 | 20240502 | 190200 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 21 | 20240502 | 190100 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 22 | 20240502 | 190000 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 23 | 20240502 | 185900 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 24 | 20240502 | 185800 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 25 | 20240502 | 185700 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 26 | 20240502 | 185600 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 27 | 20240502 | 185500 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 28 | 20240502 | 185400 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 29 | 20240502 | 185300 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 30 | 20240502 | 185200 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 31 | 20240502 | 185100 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 32 | 20240502 | 185000 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 2334 |
| 33 | 20240502 | 184900 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 34 | 20240502 | 184800 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 35 | 20240502 | 184700 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 36 | 20240502 | 184600 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 37 | 20240502 | 184500 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 38 | 20240502 | 184400 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 39 | 20240502 | 184300 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 40 | 20240502 | 184200 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 41 | 20240502 | 184100 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 42 | 20240502 | 184000 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 43 | 20240502 | 183900 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 44 | 20240502 | 183800 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 45 | 20240502 | 183700 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 46 | 20240502 | 183600 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 47 | 20240502 | 183500 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 48 | 20240502 | 183400 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 49 | 20240502 | 183300 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 50 | 20240502 | 183200 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 51 | 20240502 | 183100 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 52 | 20240502 | 183000 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 53 | 20240502 | 182900 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 54 | 20240502 | 182800 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 55 | 20240502 | 182700 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 56 | 20240502 | 182600 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 57 | 20240502 | 182500 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 58 | 20240502 | 182400 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 59 | 20240502 | 182300 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 60 | 20240502 | 182200 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 61 | 20240502 | 182100 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 62 | 20240502 | 182000 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 2334 |
| 63 | 20240502 | 181900 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 64 | 20240502 | 181800 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 65 | 20240502 | 181700 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 66 | 20240502 | 181600 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 67 | 20240502 | 181500 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 68 | 20240502 | 181400 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 69 | 20240502 | 181300 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 70 | 20240502 | 181200 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 71 | 20240502 | 181100 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 72 | 20240502 | 181000 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 73 | 20240502 | 180900 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 74 | 20240502 | 180800 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 75 | 20240502 | 180700 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 76 | 20240502 | 180600 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 77 | 20240502 | 180500 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 78 | 20240502 | 180400 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 79 | 20240502 | 180300 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 80 | 20240502 | 180200 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 81 | 20240502 | 180100 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 82 | 20240502 | 180000 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 83 | 20240502 | 175900 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 84 | 20240502 | 175800 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 85 | 20240502 | 175700 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 86 | 20240502 | 175600 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 87 | 20240502 | 175500 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 88 | 20240502 | 175400 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 89 | 20240502 | 175300 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 90 | 20240502 | 175200 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 91 | 20240502 | 175100 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 92 | 20240502 | 175000 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 2334 |
| 93 | 20240502 | 174900 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 94 | 20240502 | 174800 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 95 | 20240502 | 174700 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 96 | 20240502 | 174600 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 97 | 20240502 | 174500 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 98 | 20240502 | 174400 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 99 | 20240502 | 174300 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 100 | 20240502 | 174200 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 101 | 20240502 | 174100 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 102 | 20240502 | 174000 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 103 | 20240502 | 173900 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 104 | 20240502 | 173800 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 105 | 20240502 | 173700 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 106 | 20240502 | 173600 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 107 | 20240502 | 173500 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 108 | 20240502 | 173400 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 109 | 20240502 | 173300 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 110 | 20240502 | 173200 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 111 | 20240502 | 173100 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 112 | 20240502 | 173000 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 113 | 20240502 | 172900 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 114 | 20240502 | 172800 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 115 | 20240502 | 172700 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 116 | 20240502 | 172600 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 117 | 20240502 | 172500 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 118 | 20240502 | 172400 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 119 | 20240502 | 172300 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 120 | 20240502 | 172200 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 121 | 20240502 | 172100 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 122 | 20240502 | 172000 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 2334 |
| 123 | 20240502 | 171900 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 124 | 20240502 | 171800 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 125 | 20240502 | 171700 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 126 | 20240502 | 171600 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 127 | 20240502 | 171500 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 128 | 20240502 | 171400 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 129 | 20240502 | 171300 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 130 | 20240502 | 171200 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 131 | 20240502 | 171100 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 132 | 20240502 | 171000 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 133 | 20240502 | 170900 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 134 | 20240502 | 170800 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 135 | 20240502 | 170700 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 136 | 20240502 | 170600 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 137 | 20240502 | 170500 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 138 | 20240502 | 170400 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 139 | 20240502 | 170300 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 140 | 20240502 | 170200 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 141 | 20240502 | 170100 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 142 | 20240502 | 170000 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 143 | 20240502 | 165900 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 144 | 20240502 | 165800 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 145 | 20240502 | 165700 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 146 | 20240502 | 165600 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 147 | 20240502 | 165500 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 148 | 20240502 | 165400 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 149 | 20240502 | 165300 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 150 | 20240502 | 165200 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 151 | 20240502 | 165100 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 152 | 20240502 | 165000 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 2334 |
| 153 | 20240502 | 164900 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 154 | 20240502 | 164800 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 155 | 20240502 | 164700 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 156 | 20240502 | 164600 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 157 | 20240502 | 164500 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 158 | 20240502 | 164400 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 159 | 20240502 | 164300 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 160 | 20240502 | 164200 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 161 | 20240502 | 164100 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 162 | 20240502 | 164000 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 163 | 20240502 | 163900 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 164 | 20240502 | 163800 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 165 | 20240502 | 163700 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 166 | 20240502 | 163600 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 167 | 20240502 | 163500 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 168 | 20240502 | 163400 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 169 | 20240502 | 163300 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 170 | 20240502 | 163200 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 171 | 20240502 | 163100 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 172 | 20240502 | 163000 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 173 | 20240502 | 162900 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 174 | 20240502 | 162800 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 175 | 20240502 | 162700 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 176 | 20240502 | 162600 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 177 | 20240502 | 162500 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 178 | 20240502 | 162400 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 179 | 20240502 | 162300 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 180 | 20240502 | 162200 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 181 | 20240502 | 162100 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 182 | 20240502 | 162000 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 2334 |
| 183 | 20240502 | 161900 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 184 | 20240502 | 161800 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 185 | 20240502 | 161700 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 186 | 20240502 | 161600 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 187 | 20240502 | 161500 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 188 | 20240502 | 161400 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 189 | 20240502 | 161300 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 190 | 20240502 | 161200 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 191 | 20240502 | 161100 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 192 | 20240502 | 161000 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 193 | 20240502 | 160900 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 194 | 20240502 | 160800 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 195 | 20240502 | 160700 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 196 | 20240502 | 160600 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 197 | 20240502 | 160500 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 198 | 20240502 | 160400 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 199 | 20240502 | 160300 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 200 | 20240502 | 160200 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 201 | 20240502 | 160100 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 202 | 20240502 | 160000 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 203 | 20240502 | 155900 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 204 | 20240502 | 155800 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 205 | 20240502 | 155700 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 206 | 20240502 | 155600 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 207 | 20240502 | 155500 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 208 | 20240502 | 155400 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 209 | 20240502 | 155300 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 210 | 20240502 | 155200 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 211 | 20240502 | 155100 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 212 | 20240502 | 155000 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 2334 |
| 213 | 20240502 | 154900 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 214 | 20240502 | 154800 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 215 | 20240502 | 154700 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 216 | 20240502 | 154600 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 217 | 20240502 | 154500 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 218 | 20240502 | 154400 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 219 | 20240502 | 154300 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 220 | 20240502 | 154200 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 221 | 20240502 | 154100 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 222 | 20240502 | 154000 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 223 | 20240502 | 153900 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 224 | 20240502 | 153800 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 225 | 20240502 | 153700 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 226 | 20240502 | 153600 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 227 | 20240502 | 153500 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 228 | 20240502 | 153400 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 229 | 20240502 | 153300 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 230 | 20240502 | 153200 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 231 | 20240502 | 153100 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 232 | 20240502 | 153000 | 17932761600 | 61000 | 61000 | 61000 | 61000 | 2334 |
| 233 | 20240502 | 152900 | 17790387600 | 60800 | 60800 | 60800 | 60800 | 0 |
| 234 | 20240502 | 152800 | 17790387600 | 60800 | 60800 | 60800 | 60800 | 0 |
| 235 | 20240502 | 152700 | 17790387600 | 60800 | 60800 | 60800 | 60800 | 0 |
| 236 | 20240502 | 152600 | 17790387600 | 60800 | 60800 | 60800 | 60800 | 0 |
| 237 | 20240502 | 152500 | 17790387600 | 60800 | 60800 | 60800 | 60800 | 0 |
| 238 | 20240502 | 152400 | 17790387600 | 60800 | 60800 | 60800 | 60800 | 0 |
| 239 | 20240502 | 152300 | 17790387600 | 60800 | 60800 | 60800 | 60800 | 0 |
| 240 | 20240502 | 152200 | 17790387600 | 60800 | 60800 | 60800 | 60800 | 0 |
| 241 | 20240502 | 152100 | 17790387600 | 60800 | 60800 | 60800 | 60800 | 0 |
| 242 | 20240502 | 152000 | 17790387600 | 60800 | 60800 | 60800 | 60800 | 0 |
| 243 | 20240502 | 151900 | 17790387600 | 60800 | 60900 | 61000 | 60800 | 384 |
| 244 | 20240502 | 151800 | 17766988800 | 60800 | 61100 | 61100 | 60600 | 347 |
| 245 | 20240502 | 151700 | 17745884600 | 61000 | 60800 | 61000 | 60600 | 568 |
| 246 | 20240502 | 151600 | 17711331600 | 60600 | 60800 | 60900 | 60600 | 600 |
| 247 | 20240502 | 151500 | 17674881700 | 60700 | 60800 | 61000 | 60700 | 1086 |
| 248 | 20240502 | 151400 | 17608722300 | 60800 | 60900 | 61000 | 60800 | 472 |
| 249 | 20240502 | 151300 | 17579976000 | 60900 | 60800 | 60900 | 60700 | 1791 |
| 250 | 20240502 | 151200 | 17471131100 | 60900 | 61000 | 61000 | 60900 | 736 |
| 251 | 20240502 | 151100 | 17426298400 | 61000 | 60900 | 61000 | 60900 | 443 |
| 252 | 20240502 | 151000 | 17399314600 | 60900 | 60900 | 61000 | 60800 | 632 |
| 253 | 20240502 | 150900 | 17360818900 | 61000 | 61000 | 61100 | 60900 | 315 |
| 254 | 20240502 | 150800 | 17341614000 | 61000 | 61000 | 61100 | 60800 | 1343 |
| 255 | 20240502 | 150700 | 17259698300 | 61000 | 60900 | 61100 | 60900 | 748 |
| 256 | 20240502 | 150600 | 17214121200 | 60900 | 61000 | 61100 | 60800 | 372 |
| 257 | 20240502 | 150500 | 17191433700 | 61000 | 60900 | 61100 | 60900 | 590 |
| 258 | 20240502 | 150400 | 17155450300 | 60900 | 60800 | 60900 | 60700 | 994 |
| 259 | 20240502 | 150300 | 17094969000 | 60800 | 60900 | 61000 | 60800 | 1459 |
| 260 | 20240502 | 150200 | 17006190300 | 60900 | 61000 | 61100 | 60800 | 1759 |
| 261 | 20240502 | 150100 | 16899007600 | 61000 | 61100 | 61200 | 61000 | 442 |
| 262 | 20240502 | 150000 | 16871996800 | 61100 | 61200 | 61200 | 61100 | 396 |
| 263 | 20240502 | 145900 | 16847789400 | 61200 | 61100 | 61200 | 61100 | 400 |
| 264 | 20240502 | 145800 | 16823343200 | 61100 | 61300 | 61300 | 61100 | 266 |
| 265 | 20240502 | 145700 | 16807072600 | 61200 | 61400 | 61400 | 61200 | 945 |
| 266 | 20240502 | 145600 | 16749132000 | 61400 | 61400 | 61500 | 61400 | 623 |
| 267 | 20240502 | 145500 | 16710872800 | 61400 | 61400 | 61500 | 61400 | 361 |
| 268 | 20240502 | 145400 | 16688701200 | 61500 | 61500 | 61500 | 61400 | 373 |
| 269 | 20240502 | 145300 | 16665788100 | 61500 | 61400 | 61500 | 61300 | 922 |
| 270 | 20240502 | 145200 | 16609129600 | 61400 | 61200 | 61400 | 61100 | 1375 |
| 271 | 20240502 | 145100 | 16524902100 | 61200 | 61100 | 61200 | 61100 | 951 |
| 272 | 20240502 | 145000 | 16466768100 | 61100 | 61100 | 61300 | 61100 | 1094 |
| 273 | 20240502 | 144900 | 16399865000 | 61100 | 61000 | 61100 | 61000 | 1113 |
| 274 | 20240502 | 144800 | 16331960700 | 61100 | 61200 | 61200 | 61000 | 592 |
| 275 | 20240502 | 144700 | 16295794900 | 61100 | 61300 | 61300 | 61100 | 236 |
| 276 | 20240502 | 144600 | 16281364600 | 61200 | 61100 | 61300 | 61100 | 617 |
| 277 | 20240502 | 144500 | 16243599200 | 61100 | 61100 | 61200 | 61100 | 555 |
| 278 | 20240502 | 144400 | 16209682400 | 61100 | 61200 | 61300 | 61100 | 536 |
| 279 | 20240502 | 144300 | 16176908600 | 61200 | 61200 | 61300 | 61100 | 406 |
| 280 | 20240502 | 144200 | 16152071000 | 61300 | 61400 | 61400 | 61200 | 389 |
| 281 | 20240502 | 144100 | 16128234300 | 61300 | 60900 | 61400 | 60900 | 2017 |
| 282 | 20240502 | 144000 | 16004820900 | 61000 | 61100 | 61100 | 61000 | 743 |
| 283 | 20240502 | 143900 | 15959489100 | 61100 | 61100 | 61100 | 61000 | 1937 |
| 284 | 20240502 | 143800 | 15841166500 | 61100 | 61100 | 61200 | 61100 | 496 |
| 285 | 20240502 | 143700 | 15810853500 | 61200 | 61300 | 61300 | 61100 | 663 |
| 286 | 20240502 | 143600 | 15770309100 | 61300 | 61100 | 61300 | 61100 | 749 |
| 287 | 20240502 | 143500 | 15724480700 | 61100 | 61300 | 61300 | 61100 | 606 |
| 288 | 20240502 | 143400 | 15687392100 | 61300 | 61300 | 61400 | 61200 | 535 |
| 289 | 20240502 | 143300 | 15654609500 | 61300 | 61500 | 61600 | 61300 | 1028 |
| 290 | 20240502 | 143200 | 15591492700 | 61600 | 61400 | 61600 | 61400 | 1437 |
| 291 | 20240502 | 143100 | 15503114700 | 61400 | 61300 | 61400 | 61200 | 2102 |
| 292 | 20240502 | 143000 | 15374248400 | 61400 | 61600 | 61700 | 61400 | 627 |
| 293 | 20240502 | 142900 | 15335710900 | 61600 | 61700 | 61700 | 61500 | 325 |
| 294 | 20240502 | 142800 | 15315715400 | 61700 | 61500 | 61700 | 61500 | 1259 |
| 295 | 20240502 | 142700 | 15238228800 | 61500 | 61500 | 61700 | 61400 | 2202 |
| 296 | 20240502 | 142600 | 15102790600 | 61400 | 61500 | 61600 | 61400 | 660 |
| 297 | 20240502 | 142500 | 15062223700 | 61600 | 61700 | 61700 | 61600 | 977 |
| 298 | 20240502 | 142400 | 15002027600 | 61700 | 61700 | 61800 | 61600 | 423 |
| 299 | 20240502 | 142300 | 14975954900 | 61700 | 61700 | 61800 | 61600 | 567 |
| 300 | 20240502 | 142200 | 14940985700 | 61800 | 61600 | 61900 | 61600 | 745 |
| 301 | 20240502 | 142100 | 14894990200 | 61800 | 61800 | 61800 | 61600 | 1611 |
| 302 | 20240502 | 142000 | 14795593600 | 61800 | 61800 | 61800 | 61600 | 374 |
| 303 | 20240502 | 141900 | 14772515400 | 61700 | 61800 | 61800 | 61300 | 3222 |
| 304 | 20240502 | 141800 | 14574378100 | 61800 | 61900 | 62000 | 61600 | 1897 |
| 305 | 20240502 | 141700 | 14457280800 | 62000 | 62000 | 62100 | 61900 | 483 |
| 306 | 20240502 | 141600 | 14427339000 | 62100 | 62100 | 62300 | 62100 | 617 |
| 307 | 20240502 | 141500 | 14388997700 | 62200 | 62400 | 62400 | 62200 | 595 |
| 308 | 20240502 | 141400 | 14351957000 | 62400 | 62400 | 62400 | 62300 | 624 |
| 309 | 20240502 | 141300 | 14313031900 | 62400 | 62300 | 62400 | 62300 | 603 |
| 310 | 20240502 | 141200 | 14275440600 | 62300 | 62400 | 62400 | 62300 | 1139 |
| 311 | 20240502 | 141100 | 14204379900 | 62400 | 62300 | 62400 | 62200 | 1165 |
| 312 | 20240502 | 141000 | 14131802600 | 62300 | 62200 | 62300 | 62100 | 577 |
| 313 | 20240502 | 140900 | 14095905700 | 62100 | 62200 | 62200 | 62100 | 512 |
| 314 | 20240502 | 140800 | 14064072400 | 62100 | 62100 | 62200 | 62100 | 1660 |
| 315 | 20240502 | 140700 | 13960935100 | 62000 | 62000 | 62100 | 61900 | 1514 |
| 316 | 20240502 | 140600 | 13867012400 | 61900 | 61900 | 62000 | 61800 | 314 |
| 317 | 20240502 | 140500 | 13847575400 | 61900 | 61900 | 62000 | 61800 | 245 |
| 318 | 20240502 | 140400 | 13832408900 | 62000 | 62000 | 62100 | 61900 | 280 |
| 319 | 20240502 | 140300 | 13815056800 | 62000 | 62000 | 62100 | 62000 | 337 |
| 320 | 20240502 | 140200 | 13794156200 | 62200 | 62100 | 62200 | 62000 | 696 |
| 321 | 20240502 | 140100 | 13750921700 | 62100 | 62200 | 62200 | 62000 | 458 |
| 322 | 20240502 | 140000 | 13722450600 | 62200 | 62100 | 62200 | 62000 | 1578 |
| 323 | 20240502 | 135900 | 13624463300 | 62100 | 62000 | 62200 | 61900 | 896 |
| 324 | 20240502 | 135800 | 13568852600 | 62100 | 62300 | 62300 | 62000 | 628 |
| 325 | 20240502 | 135700 | 13529813400 | 62200 | 62200 | 62300 | 62000 | 1597 |
| 326 | 20240502 | 135600 | 13430535000 | 62200 | 61800 | 62200 | 61700 | 1856 |
| 327 | 20240502 | 135500 | 13315532100 | 61800 | 61400 | 61800 | 61400 | 1788 |
| 328 | 20240502 | 135400 | 13205309100 | 61500 | 61700 | 61700 | 61400 | 657 |
| 329 | 20240502 | 135300 | 13164872800 | 61700 | 61800 | 61800 | 61700 | 662 |
| 330 | 20240502 | 135200 | 13124001900 | 61800 | 61800 | 61900 | 61800 | 200 |
| 331 | 20240502 | 135100 | 13111632500 | 61800 | 61700 | 61900 | 61700 | 552 |
| 332 | 20240502 | 135000 | 13077509000 | 61500 | 61500 | 61700 | 61500 | 2708 |
| 333 | 20240502 | 134900 | 12910806500 | 61500 | 61400 | 61500 | 61400 | 619 |
| 334 | 20240502 | 134800 | 12872791200 | 61400 | 61600 | 61600 | 61400 | 669 |
| 335 | 20240502 | 134700 | 12831675800 | 61600 | 61400 | 61600 | 61200 | 1095 |
| 336 | 20240502 | 134600 | 12764460200 | 61400 | 61800 | 61800 | 61400 | 2051 |
| 337 | 20240502 | 134500 | 12638161100 | 61800 | 61800 | 61900 | 61800 | 519 |
| 338 | 20240502 | 134400 | 12606066800 | 61800 | 62100 | 62100 | 61800 | 944 |
| 339 | 20240502 | 134300 | 12547629300 | 62100 | 62300 | 62300 | 62100 | 2388 |
| 340 | 20240502 | 134200 | 12399026100 | 62300 | 62100 | 62300 | 62000 | 2809 |
| 341 | 20240502 | 134100 | 12224444500 | 62100 | 62000 | 62100 | 62000 | 871 |
| 342 | 20240502 | 134000 | 12170434000 | 62000 | 61900 | 62100 | 61800 | 1925 |
| 343 | 20240502 | 133900 | 12051178300 | 62000 | 62100 | 62100 | 61900 | 1776 |
| 344 | 20240502 | 133800 | 11941020200 | 62200 | 62100 | 62200 | 62100 | 886 |
| 345 | 20240502 | 133700 | 11885983700 | 62000 | 62300 | 62300 | 62000 | 2664 |
| 346 | 20240502 | 133600 | 11720240900 | 62200 | 62100 | 62200 | 62000 | 1647 |
| 347 | 20240502 | 133500 | 11617908100 | 62100 | 61900 | 62200 | 61900 | 2064 |
| 348 | 20240502 | 133400 | 11489893500 | 61900 | 61900 | 62100 | 61800 | 5378 |
| 349 | 20240502 | 133300 | 11156500800 | 61900 | 61800 | 62000 | 61700 | 2920 |
| 350 | 20240502 | 133200 | 10975774900 | 61800 | 61400 | 62000 | 61400 | 5097 |
| 351 | 20240502 | 133100 | 10661016300 | 61400 | 61500 | 61600 | 61400 | 464 |
| 352 | 20240502 | 133000 | 10632483800 | 61500 | 61200 | 61500 | 61100 | 2589 |
| 353 | 20240502 | 132900 | 10473552600 | 61200 | 61300 | 61300 | 61000 | 481 |
| 354 | 20240502 | 132800 | 10444113900 | 61200 | 61400 | 61400 | 61200 | 647 |
| 355 | 20240502 | 132700 | 10404432500 | 61400 | 61300 | 61500 | 61300 | 817 |
| 356 | 20240502 | 132600 | 10354264500 | 61300 | 61000 | 61400 | 60900 | 1543 |
| 357 | 20240502 | 132500 | 10259860700 | 60900 | 60800 | 60900 | 60700 | 751 |
| 358 | 20240502 | 132400 | 10214146700 | 60900 | 60900 | 60900 | 60800 | 151 |
| 359 | 20240502 | 132300 | 10204956100 | 60900 | 60900 | 61000 | 60900 | 414 |
| 360 | 20240502 | 132200 | 10179732900 | 60900 | 61100 | 61100 | 60900 | 173 |
| 361 | 20240502 | 132100 | 10169188000 | 61100 | 60800 | 61100 | 60600 | 3236 |
| 362 | 20240502 | 132000 | 9971902900 | 60800 | 60800 | 60800 | 60700 | 305 |
| 363 | 20240502 | 131900 | 9953360900 | 60800 | 60600 | 60800 | 60600 | 273 |
| 364 | 20240502 | 131800 | 9936781600 | 60600 | 60500 | 60600 | 60500 | 193 |
| 365 | 20240502 | 131700 | 9925096000 | 60500 | 60700 | 60700 | 60400 | 339 |
| 366 | 20240502 | 131600 | 9904560300 | 60700 | 60600 | 60700 | 60600 | 404 |
| 367 | 20240502 | 131500 | 9880038000 | 60500 | 60500 | 60600 | 60400 | 587 |
| 368 | 20240502 | 131400 | 9844510700 | 60600 | 60500 | 60600 | 60400 | 1107 |
| 369 | 20240502 | 131300 | 9777535300 | 60600 | 60800 | 60800 | 60600 | 2581 |
| 370 | 20240502 | 131200 | 9620874200 | 60800 | 61000 | 61000 | 60800 | 750 |
| 371 | 20240502 | 131100 | 9575236300 | 61000 | 61000 | 61000 | 60900 | 650 |
| 372 | 20240502 | 131000 | 9535613300 | 61100 | 60900 | 61100 | 60900 | 329 |
| 373 | 20240502 | 130900 | 9515539300 | 60900 | 61000 | 61000 | 60800 | 1412 |
| 374 | 20240502 | 130800 | 9429536300 | 61000 | 61000 | 61100 | 61000 | 537 |
| 375 | 20240502 | 130700 | 9396778400 | 61100 | 61300 | 61300 | 61000 | 610 |
| 376 | 20240502 | 130600 | 9359494200 | 61200 | 61300 | 61400 | 61200 | 1556 |
| 377 | 20240502 | 130500 | 9264145200 | 61200 | 61200 | 61300 | 61100 | 831 |
| 378 | 20240502 | 130400 | 9213263700 | 61100 | 60900 | 61300 | 60900 | 6714 |
| 379 | 20240502 | 130300 | 8803200200 | 60900 | 60500 | 60900 | 60400 | 6529 |
| 380 | 20240502 | 130200 | 8407199700 | 60400 | 60400 | 60500 | 60400 | 1287 |
| 381 | 20240502 | 130100 | 8329363700 | 60400 | 60300 | 60500 | 60300 | 2812 |
| 382 | 20240502 | 130000 | 8159615700 | 60300 | 60300 | 60300 | 60200 | 130 |
| 383 | 20240502 | 125900 | 8151780100 | 60300 | 60200 | 60300 | 60200 | 170 |
| 384 | 20240502 | 125800 | 8141545300 | 60200 | 60200 | 60300 | 60100 | 627 |
| 385 | 20240502 | 125700 | 8103791500 | 60200 | 60100 | 60200 | 60100 | 336 |
| 386 | 20240502 | 125600 | 8083597700 | 60100 | 60200 | 60200 | 60100 | 51 |
| 387 | 20240502 | 125500 | 8080529600 | 60200 | 60200 | 60200 | 60100 | 45 |
| 388 | 20240502 | 125400 | 8077822100 | 60200 | 60100 | 60200 | 60100 | 29 |
| 389 | 20240502 | 125300 | 8076078000 | 60100 | 60100 | 60100 | 60000 | 182 |
| 390 | 20240502 | 125200 | 8065139900 | 60100 | 60100 | 60100 | 60000 | 87 |
| 391 | 20240502 | 125100 | 8059911600 | 60100 | 60000 | 60100 | 60000 | 94 |
| 392 | 20240502 | 125000 | 8054262300 | 60000 | 60100 | 60100 | 60000 | 37 |
| 393 | 20240502 | 124900 | 8052040900 | 60100 | 60100 | 60100 | 60000 | 16 |
| 394 | 20240502 | 124800 | 8051079400 | 60100 | 60000 | 60100 | 59900 | 95 |
| 395 | 20240502 | 124700 | 8045384400 | 60100 | 60000 | 60100 | 60000 | 514 |
| 396 | 20240502 | 124600 | 8014542400 | 60000 | 59900 | 60000 | 59900 | 29 |
| 397 | 20240502 | 124500 | 8012802700 | 59900 | 59900 | 59900 | 59900 | 12 |
| 398 | 20240502 | 124400 | 8012083900 | 59900 | 60000 | 60000 | 59900 | 59 |
| 399 | 20240502 | 124300 | 8008544000 | 60000 | 59900 | 60100 | 59900 | 489 |
| 400 | 20240502 | 124200 | 7979232700 | 59700 | 60000 | 60000 | 59700 | 1274 |
| 401 | 20240502 | 124100 | 7903051900 | 60000 | 60100 | 60100 | 60000 | 179 |
| 402 | 20240502 | 124000 | 7892294200 | 60100 | 60300 | 60300 | 60100 | 215 |
| 403 | 20240502 | 123900 | 7879361900 | 60300 | 60200 | 60300 | 60100 | 420 |
| 404 | 20240502 | 123800 | 7854049300 | 60100 | 60100 | 60100 | 60100 | 126 |
| 405 | 20240502 | 123700 | 7846476700 | 60100 | 60200 | 60200 | 60100 | 88 |
| 406 | 20240502 | 123600 | 7841186000 | 60200 | 60100 | 60200 | 60100 | 792 |
| 407 | 20240502 | 123500 | 7793530100 | 60100 | 60100 | 60100 | 60000 | 349 |
| 408 | 20240502 | 123400 | 7772556100 | 60100 | 60000 | 60100 | 60000 | 342 |
| 409 | 20240502 | 123300 | 7752002100 | 60000 | 59700 | 60000 | 59700 | 1861 |
| 410 | 20240502 | 123200 | 7640385100 | 59700 | 59900 | 59900 | 59700 | 186 |
| 411 | 20240502 | 123100 | 7629259900 | 59900 | 59700 | 59900 | 59700 | 636 |
| 412 | 20240502 | 123000 | 7591197000 | 59700 | 59600 | 59700 | 59500 | 423 |
| 413 | 20240502 | 122900 | 7565984900 | 59600 | 59600 | 59600 | 59600 | 24 |
| 414 | 20240502 | 122800 | 7564554500 | 59600 | 59500 | 59600 | 59500 | 42 |
| 415 | 20240502 | 122700 | 7562052600 | 59500 | 59600 | 59600 | 59500 | 45 |
| 416 | 20240502 | 122600 | 7559374100 | 59500 | 59600 | 59600 | 59500 | 167 |
| 417 | 20240502 | 122500 | 7549435400 | 59500 | 59500 | 59600 | 59500 | 119 |
| 418 | 20240502 | 122400 | 7542350600 | 59400 | 59400 | 59400 | 59400 | 1 |
| 419 | 20240502 | 122300 | 7542291200 | 59400 | 59500 | 59500 | 59400 | 19 |
| 420 | 20240502 | 122200 | 7541161700 | 59400 | 59400 | 59400 | 59300 | 277 |
| 421 | 20240502 | 122100 | 7524708200 | 59400 | 59300 | 59500 | 59300 | 54 |
| 422 | 20240502 | 122000 | 7521497800 | 59400 | 59400 | 59400 | 59400 | 110 |
| 423 | 20240502 | 121900 | 7514963800 | 59400 | 59400 | 59400 | 59300 | 138 |
| 424 | 20240502 | 121800 | 7506769500 | 59500 | 59600 | 59600 | 59400 | 13 |
| 425 | 20240502 | 121700 | 7505996200 | 59600 | 59500 | 59600 | 59400 | 54 |
| 426 | 20240502 | 121600 | 7502781800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 427 | 20240502 | 121500 | 7502781800 | 59500 | 59400 | 59500 | 59400 | 272 |
| 428 | 20240502 | 121400 | 7486604300 | 59400 | 59500 | 59500 | 59400 | 43 |
| 429 | 20240502 | 121300 | 7484045900 | 59500 | 59600 | 59600 | 59400 | 554 |
| 430 | 20240502 | 121200 | 7451082800 | 59500 | 59600 | 59600 | 59500 | 239 |
| 431 | 20240502 | 121100 | 7436839000 | 59600 | 59700 | 59700 | 59600 | 56 |
| 432 | 20240502 | 121000 | 7433496600 | 59700 | 59600 | 59800 | 59600 | 965 |
| 433 | 20240502 | 120900 | 7375917200 | 59600 | 59600 | 59600 | 59600 | 55 |
| 434 | 20240502 | 120800 | 7372639200 | 59600 | 59600 | 59600 | 59600 | 39 |
| 435 | 20240502 | 120700 | 7370314800 | 59600 | 59500 | 59600 | 59500 | 192 |
| 436 | 20240502 | 120600 | 7358880200 | 59500 | 59500 | 59500 | 59500 | 122 |
| 437 | 20240502 | 120500 | 7351621200 | 59500 | 59500 | 59500 | 59400 | 165 |
| 438 | 20240502 | 120400 | 7341807200 | 59500 | 59400 | 59500 | 59400 | 314 |
| 439 | 20240502 | 120300 | 7323145100 | 59400 | 59500 | 59500 | 59400 | 55 |
| 440 | 20240502 | 120200 | 7319875200 | 59400 | 59500 | 59500 | 59400 | 32 |
| 441 | 20240502 | 120100 | 7317971300 | 59500 | 59500 | 59500 | 59500 | 46 |
| 442 | 20240502 | 120000 | 7315234300 | 59500 | 59500 | 59600 | 59500 | 440 |
| 443 | 20240502 | 115900 | 7289044100 | 59500 | 59700 | 59700 | 59500 | 107 |
| 444 | 20240502 | 115800 | 7282668600 | 59700 | 59600 | 59700 | 59500 | 296 |
| 445 | 20240502 | 115700 | 7265019600 | 59500 | 59500 | 59500 | 59500 | 0 |
| 446 | 20240502 | 115600 | 7265019600 | 59500 | 59500 | 59500 | 59500 | 124 |
| 447 | 20240502 | 115500 | 7257641600 | 59500 | 59400 | 59500 | 59400 | 129 |
| 448 | 20240502 | 115400 | 7249966200 | 59600 | 59400 | 59600 | 59400 | 129 |
| 449 | 20240502 | 115300 | 7242289800 | 59500 | 59500 | 59500 | 59500 | 34 |
| 450 | 20240502 | 115200 | 7240266800 | 59300 | 59400 | 59400 | 59300 | 22 |
| 451 | 20240502 | 115100 | 7238961200 | 59400 | 59700 | 59700 | 59400 | 1014 |
| 452 | 20240502 | 115000 | 7178704600 | 59600 | 59600 | 59600 | 59600 | 262 |
| 453 | 20240502 | 114900 | 7163089400 | 59600 | 59500 | 59600 | 59500 | 17 |
| 454 | 20240502 | 114800 | 7162077100 | 59500 | 59500 | 59500 | 59500 | 60 |
| 455 | 20240502 | 114700 | 7158507100 | 59500 | 59500 | 59500 | 59500 | 274 |
| 456 | 20240502 | 114600 | 7142204100 | 59400 | 59500 | 59500 | 59400 | 99 |
| 457 | 20240502 | 114500 | 7136315900 | 59500 | 59400 | 59500 | 59400 | 25 |
| 458 | 20240502 | 114400 | 7134830700 | 59400 | 59400 | 59400 | 59300 | 631 |
| 459 | 20240502 | 114300 | 7097350500 | 59300 | 59400 | 59500 | 59100 | 690 |
| 460 | 20240502 | 114200 | 7056469700 | 59400 | 59500 | 59500 | 59400 | 125 |
| 461 | 20240502 | 114100 | 7049044000 | 59400 | 59200 | 59400 | 59200 | 653 |
| 462 | 20240502 | 114000 | 7010325400 | 59200 | 59200 | 59200 | 59100 | 228 |
| 463 | 20240502 | 113900 | 6996828000 | 59100 | 59100 | 59100 | 59100 | 244 |
| 464 | 20240502 | 113800 | 6982407600 | 59000 | 59200 | 59200 | 59000 | 677 |
| 465 | 20240502 | 113700 | 6942457400 | 59200 | 59100 | 59200 | 59100 | 8 |
| 466 | 20240502 | 113600 | 6941984200 | 59100 | 59100 | 59100 | 59100 | 75 |
| 467 | 20240502 | 113500 | 6937551700 | 59100 | 59100 | 59100 | 59000 | 24 |
| 468 | 20240502 | 113400 | 6936133400 | 59100 | 59000 | 59100 | 59000 | 171 |
| 469 | 20240502 | 113300 | 6926035500 | 59100 | 59100 | 59100 | 59100 | 7 |
| 470 | 20240502 | 113200 | 6925621800 | 59100 | 59200 | 59200 | 59100 | 35 |
| 471 | 20240502 | 113100 | 6923550700 | 59100 | 59100 | 59200 | 59100 | 59 |
| 472 | 20240502 | 113000 | 6920063300 | 59100 | 59100 | 59100 | 59100 | 120 |
| 473 | 20240502 | 112900 | 6912971300 | 59200 | 59200 | 59200 | 59200 | 127 |
| 474 | 20240502 | 112800 | 6905452900 | 59200 | 59300 | 59400 | 59200 | 330 |
| 475 | 20240502 | 112700 | 6885887900 | 59300 | 59300 | 59300 | 59200 | 77 |
| 476 | 20240502 | 112600 | 6881325800 | 59300 | 59400 | 59400 | 59300 | 170 |
| 477 | 20240502 | 112500 | 6871242800 | 59400 | 59400 | 59400 | 59400 | 33 |
| 478 | 20240502 | 112400 | 6869282600 | 59400 | 59300 | 59400 | 59300 | 206 |
| 479 | 20240502 | 112300 | 6857066200 | 59300 | 59300 | 59300 | 59300 | 104 |
| 480 | 20240502 | 112200 | 6850899000 | 59300 | 59300 | 59300 | 59300 | 63 |
| 481 | 20240502 | 112100 | 6847163100 | 59400 | 59300 | 59400 | 59300 | 108 |
| 482 | 20240502 | 112000 | 6840756000 | 59200 | 59300 | 59400 | 59200 | 143 |
| 483 | 20240502 | 111900 | 6832281300 | 59300 | 59200 | 59300 | 59200 | 231 |
| 484 | 20240502 | 111800 | 6818586200 | 59200 | 59200 | 59200 | 59200 | 181 |
| 485 | 20240502 | 111700 | 6807871000 | 59300 | 59200 | 59300 | 59200 | 115 |
| 486 | 20240502 | 111600 | 6801053700 | 59300 | 59300 | 59300 | 59200 | 253 |
| 487 | 20240502 | 111500 | 6786052500 | 59300 | 59300 | 59400 | 59300 | 29 |
| 488 | 20240502 | 111400 | 6784332000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 489 | 20240502 | 111300 | 6784332000 | 59400 | 59300 | 59400 | 59300 | 18 |
| 490 | 20240502 | 111200 | 6783263100 | 59300 | 59300 | 59300 | 59300 | 88 |
| 491 | 20240502 | 111100 | 6778044700 | 59300 | 59400 | 59400 | 59300 | 36 |
| 492 | 20240502 | 111000 | 6775907700 | 59400 | 58800 | 59400 | 58800 | 1885 |
| 493 | 20240502 | 110900 | 6664508100 | 58800 | 58800 | 58800 | 58700 | 131 |
| 494 | 20240502 | 110800 | 6656805500 | 58800 | 58900 | 58900 | 58800 | 12 |
| 495 | 20240502 | 110700 | 6656099800 | 58900 | 58900 | 58900 | 58800 | 221 |
| 496 | 20240502 | 110600 | 6643104100 | 58800 | 58900 | 58900 | 58800 | 134 |
| 497 | 20240502 | 110500 | 6635223400 | 58900 | 58900 | 58900 | 58900 | 21 |
| 498 | 20240502 | 110400 | 6633986500 | 58900 | 58900 | 58900 | 58900 | 266 |
| 499 | 20240502 | 110300 | 6618319100 | 58900 | 59000 | 59000 | 58900 | 52 |
| 500 | 20240502 | 110200 | 6615251700 | 59000 | 59000 | 59100 | 59000 | 42 |
| 501 | 20240502 | 110100 | 6612773100 | 59000 | 59000 | 59100 | 59000 | 67 |
| 502 | 20240502 | 110000 | 6608819500 | 59000 | 59000 | 59100 | 59000 | 79 |
| 503 | 20240502 | 105900 | 6604157900 | 59000 | 59100 | 59100 | 59000 | 116 |
| 504 | 20240502 | 105800 | 6597313600 | 59000 | 59100 | 59100 | 59000 | 215 |
| 505 | 20240502 | 105700 | 6584626000 | 59100 | 59100 | 59100 | 59100 | 14 |
| 506 | 20240502 | 105600 | 6583798600 | 59100 | 59100 | 59200 | 59100 | 619 |
| 507 | 20240502 | 105500 | 6547215400 | 59100 | 59300 | 59300 | 59100 | 27 |
| 508 | 20240502 | 105400 | 6545616900 | 59300 | 59200 | 59300 | 59200 | 189 |
| 509 | 20240502 | 105300 | 6534427000 | 59200 | 59200 | 59200 | 59200 | 59 |
| 510 | 20240502 | 105200 | 6530934200 | 59200 | 59200 | 59200 | 59100 | 143 |
| 511 | 20240502 | 105100 | 6522471100 | 59200 | 59200 | 59200 | 59200 | 244 |
| 512 | 20240502 | 105000 | 6508026300 | 59300 | 59400 | 59400 | 59100 | 1162 |
| 513 | 20240502 | 104900 | 6439165300 | 59500 | 59500 | 59500 | 59400 | 1270 |
| 514 | 20240502 | 104800 | 6363670600 | 59500 | 59500 | 59600 | 59500 | 188 |
| 515 | 20240502 | 104700 | 6352481300 | 59500 | 59600 | 59600 | 59500 | 357 |
| 516 | 20240502 | 104600 | 6331237900 | 59500 | 59600 | 59600 | 59500 | 63 |
| 517 | 20240502 | 104500 | 6327489200 | 59600 | 59500 | 59600 | 59500 | 557 |
| 518 | 20240502 | 104400 | 6294346600 | 59500 | 59600 | 59600 | 59500 | 385 |
| 519 | 20240502 | 104300 | 6271437900 | 59600 | 59600 | 59700 | 59500 | 427 |
| 520 | 20240502 | 104200 | 6245989200 | 59600 | 59700 | 59700 | 59600 | 108 |
| 521 | 20240502 | 104100 | 6239548000 | 59700 | 59800 | 59800 | 59600 | 293 |
| 522 | 20240502 | 104000 | 6222078900 | 59700 | 59900 | 59900 | 59600 | 810 |
| 523 | 20240502 | 103900 | 6173659400 | 59900 | 60000 | 60000 | 59900 | 340 |
| 524 | 20240502 | 103800 | 6153293200 | 60000 | 60100 | 60100 | 59900 | 235 |
| 525 | 20240502 | 103700 | 6139192700 | 60100 | 60100 | 60100 | 59900 | 285 |
| 526 | 20240502 | 103600 | 6122076800 | 60100 | 60000 | 60100 | 60000 | 467 |
| 527 | 20240502 | 103500 | 6094046400 | 60000 | 60100 | 60200 | 60000 | 716 |
| 528 | 20240502 | 103400 | 6051040000 | 60100 | 59900 | 60300 | 59800 | 1354 |
| 529 | 20240502 | 103300 | 5969872500 | 59900 | 59800 | 59900 | 59700 | 454 |
| 530 | 20240502 | 103200 | 5942733400 | 59900 | 60200 | 60200 | 59900 | 1951 |
| 531 | 20240502 | 103100 | 5825580000 | 60100 | 60000 | 60200 | 60000 | 361 |
| 532 | 20240502 | 103000 | 5803901000 | 60000 | 59700 | 60000 | 59700 | 1290 |
| 533 | 20240502 | 102900 | 5726603700 | 59600 | 59600 | 59700 | 59600 | 433 |
| 534 | 20240502 | 102800 | 5700763400 | 59600 | 59600 | 59700 | 59600 | 198 |
| 535 | 20240502 | 102700 | 5688958400 | 59600 | 59400 | 59600 | 59400 | 242 |
| 536 | 20240502 | 102600 | 5674562000 | 59400 | 59600 | 59600 | 59400 | 1820 |
| 537 | 20240502 | 102500 | 5566314300 | 59600 | 59600 | 59600 | 59500 | 90 |
| 538 | 20240502 | 102400 | 5560952700 | 59600 | 59600 | 59600 | 59500 | 426 |
| 539 | 20240502 | 102300 | 5535589800 | 59500 | 59500 | 59600 | 59400 | 998 |
| 540 | 20240502 | 102200 | 5476199500 | 59400 | 59600 | 59600 | 59400 | 454 |
| 541 | 20240502 | 102100 | 5449194400 | 59500 | 60000 | 60000 | 59400 | 737 |
| 542 | 20240502 | 102000 | 5405210900 | 59900 | 60100 | 60100 | 59900 | 1900 |
| 543 | 20240502 | 101900 | 5291211100 | 60100 | 60400 | 60400 | 60100 | 997 |
| 544 | 20240502 | 101800 | 5231246500 | 60400 | 60500 | 60500 | 60300 | 1216 |
| 545 | 20240502 | 101700 | 5157763800 | 60500 | 60300 | 60500 | 60200 | 2003 |
| 546 | 20240502 | 101600 | 5036860300 | 60300 | 59800 | 60400 | 59800 | 6359 |
| 547 | 20240502 | 101500 | 4654685600 | 59800 | 59900 | 59900 | 59700 | 676 |
| 548 | 20240502 | 101400 | 4614217300 | 59800 | 59700 | 59800 | 59600 | 1774 |
| 549 | 20240502 | 101300 | 4508223300 | 59700 | 59400 | 59700 | 59400 | 3125 |
| 550 | 20240502 | 101200 | 4321854400 | 59400 | 59400 | 59500 | 59300 | 549 |
| 551 | 20240502 | 101100 | 4289243900 | 59500 | 59400 | 59500 | 59300 | 3374 |
| 552 | 20240502 | 101000 | 4088760000 | 59500 | 59400 | 59500 | 59300 | 1271 |
| 553 | 20240502 | 100900 | 4013190800 | 59400 | 59300 | 59400 | 59300 | 541 |
| 554 | 20240502 | 100800 | 3981065300 | 59300 | 59300 | 59400 | 59300 | 557 |
| 555 | 20240502 | 100700 | 3948014100 | 59300 | 59100 | 59300 | 59100 | 1489 |
| 556 | 20240502 | 100600 | 3859973300 | 59100 | 59000 | 59200 | 59000 | 1703 |
| 557 | 20240502 | 100500 | 3759316800 | 59000 | 58900 | 59100 | 58900 | 1111 |
| 558 | 20240502 | 100400 | 3693771000 | 58900 | 58600 | 58900 | 58600 | 985 |
| 559 | 20240502 | 100300 | 3635873100 | 58700 | 58500 | 58700 | 58500 | 226 |
| 560 | 20240502 | 100200 | 3622645200 | 58500 | 58500 | 58500 | 58400 | 149 |
| 561 | 20240502 | 100100 | 3613940200 | 58500 | 58700 | 58700 | 58400 | 1350 |
| 562 | 20240502 | 100000 | 3534865500 | 58700 | 58700 | 58700 | 58600 | 194 |
| 563 | 20240502 | 095900 | 3523477800 | 58700 | 58700 | 58700 | 58600 | 89 |
| 564 | 20240502 | 095800 | 3518259600 | 58700 | 58900 | 58900 | 58500 | 2403 |
| 565 | 20240502 | 095700 | 3377202100 | 58900 | 58900 | 58900 | 58800 | 623 |
| 566 | 20240502 | 095600 | 3340551200 | 58800 | 58800 | 58800 | 58700 | 280 |
| 567 | 20240502 | 095500 | 3324088400 | 58700 | 58900 | 58900 | 58700 | 48 |
| 568 | 20240502 | 095400 | 3321265600 | 58900 | 58900 | 58900 | 58800 | 124 |
| 569 | 20240502 | 095300 | 3313968900 | 58900 | 58900 | 59000 | 58900 | 69 |
| 570 | 20240502 | 095200 | 3309903800 | 58900 | 58600 | 59000 | 58600 | 1186 |
| 571 | 20240502 | 095100 | 3239982400 | 58600 | 58800 | 58800 | 58600 | 1406 |
| 572 | 20240502 | 095000 | 3157454300 | 58800 | 58900 | 58900 | 58700 | 1122 |
| 573 | 20240502 | 094900 | 3091460800 | 59000 | 58900 | 59000 | 58800 | 325 |
| 574 | 20240502 | 094800 | 3072327800 | 58900 | 58700 | 58900 | 58700 | 745 |
| 575 | 20240502 | 094700 | 3028537100 | 58700 | 58800 | 58900 | 58600 | 1309 |
| 576 | 20240502 | 094600 | 2951593100 | 58800 | 58900 | 59000 | 58700 | 1801 |
| 577 | 20240502 | 094500 | 2845397300 | 58900 | 58700 | 59000 | 58700 | 2810 |
| 578 | 20240502 | 094400 | 2679830600 | 58800 | 58500 | 58800 | 58500 | 936 |
| 579 | 20240502 | 094300 | 2624974500 | 58500 | 58400 | 58500 | 58400 | 169 |
| 580 | 20240502 | 094200 | 2615099200 | 58400 | 58300 | 58400 | 58300 | 70 |
| 581 | 20240502 | 094100 | 2611011300 | 58200 | 58100 | 58200 | 58100 | 136 |
| 582 | 20240502 | 094000 | 2603098100 | 58100 | 58300 | 58300 | 58100 | 1643 |
| 583 | 20240502 | 093900 | 2507402300 | 58300 | 58500 | 58600 | 58200 | 843 |
| 584 | 20240502 | 093800 | 2458240500 | 58500 | 58100 | 58500 | 58100 | 486 |
| 585 | 20240502 | 093700 | 2429912400 | 58000 | 57900 | 58000 | 57900 | 208 |
| 586 | 20240502 | 093600 | 2417862000 | 57900 | 58000 | 58100 | 57900 | 134 |
| 587 | 20240502 | 093500 | 2410091800 | 58000 | 57800 | 58000 | 57800 | 688 |
| 588 | 20240502 | 093400 | 2370215000 | 57800 | 57800 | 57900 | 57800 | 255 |
| 589 | 20240502 | 093300 | 2355455800 | 57800 | 58000 | 58000 | 57800 | 712 |
| 590 | 20240502 | 093200 | 2314219600 | 58000 | 58100 | 58100 | 58000 | 267 |
| 591 | 20240502 | 093100 | 2298733300 | 58100 | 58200 | 58200 | 57900 | 555 |
| 592 | 20240502 | 093000 | 2266538200 | 58200 | 58500 | 58500 | 58000 | 671 |
| 593 | 20240502 | 092900 | 2227520100 | 58400 | 58700 | 58700 | 58400 | 905 |
| 594 | 20240502 | 092800 | 2174528400 | 58700 | 58800 | 58900 | 58500 | 1011 |
| 595 | 20240502 | 092700 | 2115174400 | 58900 | 58900 | 59100 | 58600 | 5270 |
| 596 | 20240502 | 092600 | 1804832300 | 58800 | 58000 | 58800 | 57900 | 3967 |
| 597 | 20240502 | 092500 | 1572890500 | 57900 | 57800 | 58000 | 57700 | 1000 |
| 598 | 20240502 | 092400 | 1515053100 | 57900 | 57800 | 57900 | 57800 | 316 |
| 599 | 20240502 | 092300 | 1496771200 | 57900 | 57100 | 58200 | 57100 | 4053 |
| 600 | 20240502 | 092200 | 1262191200 | 57100 | 57700 | 57700 | 57100 | 916 |
| 601 | 20240502 | 092100 | 1209629200 | 57700 | 57500 | 57700 | 57500 | 641 |
| 602 | 20240502 | 092000 | 1172698600 | 57500 | 57400 | 57500 | 57400 | 292 |
| 603 | 20240502 | 091900 | 1155937700 | 57300 | 57100 | 57400 | 57100 | 190 |
| 604 | 20240502 | 091800 | 1145052300 | 57200 | 57000 | 57200 | 57000 | 961 |
| 605 | 20240502 | 091700 | 1090198700 | 56900 | 57000 | 57000 | 56900 | 568 |
| 606 | 20240502 | 091600 | 1057846800 | 57000 | 57100 | 57100 | 57000 | 463 |
| 607 | 20240502 | 091500 | 1031430600 | 57100 | 57600 | 57600 | 56900 | 1126 |
| 608 | 20240502 | 091400 | 967122500 | 57500 | 57700 | 57900 | 57400 | 1119 |
| 609 | 20240502 | 091300 | 902713100 | 57800 | 57700 | 58000 | 57700 | 1836 |
| 610 | 20240502 | 091200 | 796426300 | 57700 | 57800 | 57900 | 57600 | 1684 |
| 611 | 20240502 | 091100 | 699159000 | 57700 | 57300 | 57700 | 57300 | 499 |
| 612 | 20240502 | 091000 | 670479500 | 57300 | 57000 | 57400 | 57000 | 741 |
| 613 | 20240502 | 090900 | 628062300 | 57000 | 56800 | 57000 | 56600 | 1321 |
| 614 | 20240502 | 090800 | 553018300 | 56700 | 56700 | 56700 | 56700 | 697 |
| 615 | 20240502 | 090700 | 513498400 | 56700 | 57200 | 57200 | 56700 | 1689 |
| 616 | 20240502 | 090600 | 417114300 | 57400 | 57100 | 57400 | 56900 | 1229 |
| 617 | 20240502 | 090500 | 346889900 | 57100 | 57200 | 57300 | 57100 | 554 |
| 618 | 20240502 | 090400 | 315228800 | 57200 | 57100 | 57300 | 57100 | 605 |
| 619 | 20240502 | 090300 | 280630600 | 57100 | 57400 | 57500 | 56900 | 473 |
| 620 | 20240502 | 090200 | 253570600 | 57400 | 57100 | 57600 | 56800 | 1732 |
| 621 | 20240502 | 090100 | 154134400 | 57200 | 56800 | 57200 | 56700 | 992 |
| 622 | 20240502 | 090000 | 97652800 | 56900 | 56900 | 57000 | 56800 | 1600 |