32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 185400 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 5197 |
| 3 | 20240513 | 185300 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 4 | 20240513 | 185200 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 5 | 20240513 | 185100 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 6 | 20240513 | 185000 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 7 | 20240513 | 184900 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 8 | 20240513 | 184800 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 9 | 20240513 | 184700 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 10 | 20240513 | 184600 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 11 | 20240513 | 184500 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 12 | 20240513 | 184400 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 13 | 20240513 | 184300 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 14 | 20240513 | 184200 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 15 | 20240513 | 184100 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 16 | 20240513 | 184000 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 17 | 20240513 | 183900 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 18 | 20240513 | 183800 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 19 | 20240513 | 183700 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 20 | 20240513 | 183600 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 21 | 20240513 | 183500 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 22 | 20240513 | 183400 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 23 | 20240513 | 183300 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 24 | 20240513 | 183200 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 25 | 20240513 | 183100 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 26 | 20240513 | 183000 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 27 | 20240513 | 182900 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 28 | 20240513 | 182800 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 29 | 20240513 | 182700 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 30 | 20240513 | 182600 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 31 | 20240513 | 182500 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 32 | 20240513 | 182400 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 5197 |
| 33 | 20240513 | 182300 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 34 | 20240513 | 182200 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 35 | 20240513 | 182100 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 36 | 20240513 | 182000 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 37 | 20240513 | 181900 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 38 | 20240513 | 181800 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 39 | 20240513 | 181700 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 40 | 20240513 | 181600 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 41 | 20240513 | 181500 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 42 | 20240513 | 181400 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 43 | 20240513 | 181300 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 44 | 20240513 | 181200 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 45 | 20240513 | 181100 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 46 | 20240513 | 181000 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 47 | 20240513 | 180900 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 48 | 20240513 | 180800 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 49 | 20240513 | 180700 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 50 | 20240513 | 180600 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 51 | 20240513 | 180500 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 52 | 20240513 | 180400 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 53 | 20240513 | 180300 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 54 | 20240513 | 180200 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 55 | 20240513 | 180100 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 56 | 20240513 | 180000 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 57 | 20240513 | 175900 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 58 | 20240513 | 175800 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 59 | 20240513 | 175700 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 60 | 20240513 | 175600 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 61 | 20240513 | 175500 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 62 | 20240513 | 175400 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 5197 |
| 63 | 20240513 | 175300 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 64 | 20240513 | 175200 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 65 | 20240513 | 175100 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 66 | 20240513 | 175000 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 67 | 20240513 | 174900 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 68 | 20240513 | 174800 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 69 | 20240513 | 174700 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 70 | 20240513 | 174600 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 71 | 20240513 | 174500 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 72 | 20240513 | 174400 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 73 | 20240513 | 174300 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 74 | 20240513 | 174200 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 75 | 20240513 | 174100 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 76 | 20240513 | 174000 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 77 | 20240513 | 173900 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 78 | 20240513 | 173800 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 79 | 20240513 | 173700 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 80 | 20240513 | 173600 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 81 | 20240513 | 173500 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 82 | 20240513 | 173400 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 83 | 20240513 | 173300 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 84 | 20240513 | 173200 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 85 | 20240513 | 173100 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 86 | 20240513 | 173000 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 87 | 20240513 | 172900 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 88 | 20240513 | 172800 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 89 | 20240513 | 172700 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 90 | 20240513 | 172600 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 91 | 20240513 | 172500 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 92 | 20240513 | 172400 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 5197 |
| 93 | 20240513 | 172300 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 94 | 20240513 | 172200 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 95 | 20240513 | 172100 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 96 | 20240513 | 172000 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 97 | 20240513 | 171900 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 98 | 20240513 | 171800 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 99 | 20240513 | 171700 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 100 | 20240513 | 171600 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 101 | 20240513 | 171500 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 102 | 20240513 | 171400 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 103 | 20240513 | 171300 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 104 | 20240513 | 171200 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 105 | 20240513 | 171100 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 106 | 20240513 | 171000 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 107 | 20240513 | 170900 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 108 | 20240513 | 170800 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 109 | 20240513 | 170700 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 110 | 20240513 | 170600 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 111 | 20240513 | 170500 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 112 | 20240513 | 170400 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 113 | 20240513 | 170300 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 114 | 20240513 | 170200 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 115 | 20240513 | 170100 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 116 | 20240513 | 170000 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 117 | 20240513 | 165900 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 118 | 20240513 | 165800 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 119 | 20240513 | 165700 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 120 | 20240513 | 165600 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 121 | 20240513 | 165500 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 122 | 20240513 | 165400 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 5197 |
| 123 | 20240513 | 165300 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 124 | 20240513 | 165200 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 125 | 20240513 | 165100 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 126 | 20240513 | 165000 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 127 | 20240513 | 164900 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 128 | 20240513 | 164800 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 129 | 20240513 | 164700 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 130 | 20240513 | 164600 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 131 | 20240513 | 164500 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 132 | 20240513 | 164400 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 133 | 20240513 | 164300 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 134 | 20240513 | 164200 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 135 | 20240513 | 164100 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 136 | 20240513 | 164000 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 137 | 20240513 | 163900 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 138 | 20240513 | 163800 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 139 | 20240513 | 163700 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 140 | 20240513 | 163600 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 141 | 20240513 | 163500 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 142 | 20240513 | 163400 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 143 | 20240513 | 163300 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 144 | 20240513 | 163200 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 145 | 20240513 | 163100 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 146 | 20240513 | 163000 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 147 | 20240513 | 162900 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 148 | 20240513 | 162800 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 149 | 20240513 | 162700 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 150 | 20240513 | 162600 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 151 | 20240513 | 162500 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 152 | 20240513 | 162400 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 5197 |
| 153 | 20240513 | 162300 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 154 | 20240513 | 162200 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 155 | 20240513 | 162100 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 156 | 20240513 | 162000 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 157 | 20240513 | 161900 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 158 | 20240513 | 161800 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 159 | 20240513 | 161700 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 160 | 20240513 | 161600 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 161 | 20240513 | 161500 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 162 | 20240513 | 161400 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 163 | 20240513 | 161300 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 164 | 20240513 | 161200 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 165 | 20240513 | 161100 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 166 | 20240513 | 161000 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 167 | 20240513 | 160900 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 168 | 20240513 | 160800 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 169 | 20240513 | 160700 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 170 | 20240513 | 160600 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 171 | 20240513 | 160500 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 172 | 20240513 | 160400 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 173 | 20240513 | 160300 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 174 | 20240513 | 160200 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 175 | 20240513 | 160100 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 176 | 20240513 | 160000 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 177 | 20240513 | 155900 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 178 | 20240513 | 155800 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 179 | 20240513 | 155700 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 180 | 20240513 | 155600 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 181 | 20240513 | 155500 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 182 | 20240513 | 155400 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 5197 |
| 183 | 20240513 | 155300 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 184 | 20240513 | 155200 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 185 | 20240513 | 155100 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 186 | 20240513 | 155000 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 187 | 20240513 | 154900 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 188 | 20240513 | 154800 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 189 | 20240513 | 154700 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 190 | 20240513 | 154600 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 191 | 20240513 | 154500 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 192 | 20240513 | 154400 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 193 | 20240513 | 154300 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 194 | 20240513 | 154200 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 195 | 20240513 | 154100 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 196 | 20240513 | 154000 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 197 | 20240513 | 153900 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 198 | 20240513 | 153800 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 199 | 20240513 | 153700 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 200 | 20240513 | 153600 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 201 | 20240513 | 153500 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 202 | 20240513 | 153400 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 203 | 20240513 | 153300 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 204 | 20240513 | 153200 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 205 | 20240513 | 153100 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 206 | 20240513 | 153000 | 23302207700 | 78200 | 78200 | 78200 | 78200 | 5197 |
| 207 | 20240513 | 152900 | 22895802300 | 78000 | 78000 | 78000 | 78000 | 0 |
| 208 | 20240513 | 152800 | 22895802300 | 78000 | 78000 | 78000 | 78000 | 0 |
| 209 | 20240513 | 152700 | 22895802300 | 78000 | 78000 | 78000 | 78000 | 0 |
| 210 | 20240513 | 152600 | 22895802300 | 78000 | 78000 | 78000 | 78000 | 0 |
| 211 | 20240513 | 152500 | 22895802300 | 78000 | 78000 | 78000 | 78000 | 0 |
| 212 | 20240513 | 152400 | 22895802300 | 78000 | 78000 | 78000 | 78000 | 0 |
| 213 | 20240513 | 152300 | 22895802300 | 78000 | 78000 | 78000 | 78000 | 0 |
| 214 | 20240513 | 152200 | 22895802300 | 78000 | 78000 | 78000 | 78000 | 0 |
| 215 | 20240513 | 152100 | 22895802300 | 78000 | 78000 | 78000 | 78000 | 0 |
| 216 | 20240513 | 152000 | 22895802300 | 78000 | 78000 | 78000 | 78000 | 0 |
| 217 | 20240513 | 151900 | 22895802300 | 78000 | 78000 | 78000 | 77900 | 453 |
| 218 | 20240513 | 151800 | 22860506700 | 77900 | 78000 | 78100 | 77900 | 182 |
| 219 | 20240513 | 151700 | 22846311300 | 78000 | 78000 | 78000 | 77900 | 475 |
| 220 | 20240513 | 151600 | 22809267200 | 78000 | 78100 | 78100 | 77900 | 753 |
| 221 | 20240513 | 151500 | 22750558500 | 78100 | 78000 | 78100 | 78000 | 172 |
| 222 | 20240513 | 151400 | 22737133500 | 78000 | 78100 | 78100 | 78000 | 87 |
| 223 | 20240513 | 151300 | 22730341000 | 78000 | 78100 | 78100 | 78000 | 111 |
| 224 | 20240513 | 151200 | 22721674200 | 78100 | 78100 | 78100 | 78000 | 203 |
| 225 | 20240513 | 151100 | 22705824400 | 78100 | 78100 | 78100 | 78000 | 250 |
| 226 | 20240513 | 151000 | 22686310000 | 78100 | 78100 | 78100 | 78000 | 432 |
| 227 | 20240513 | 150900 | 22652580500 | 78100 | 78100 | 78100 | 78000 | 479 |
| 228 | 20240513 | 150800 | 22615210100 | 78100 | 78100 | 78100 | 78000 | 85 |
| 229 | 20240513 | 150700 | 22608572300 | 78100 | 78200 | 78200 | 78100 | 331 |
| 230 | 20240513 | 150600 | 22582698300 | 78100 | 78100 | 78200 | 78000 | 416 |
| 231 | 20240513 | 150500 | 22550208800 | 78100 | 78000 | 78100 | 78000 | 60 |
| 232 | 20240513 | 150400 | 22545524600 | 78100 | 78000 | 78100 | 78000 | 101 |
| 233 | 20240513 | 150300 | 22537638000 | 78000 | 78100 | 78100 | 78000 | 136 |
| 234 | 20240513 | 150200 | 22527024900 | 78100 | 78100 | 78200 | 78100 | 473 |
| 235 | 20240513 | 150100 | 22490076500 | 78200 | 78200 | 78200 | 78100 | 66 |
| 236 | 20240513 | 150000 | 22484916800 | 78200 | 78100 | 78200 | 78100 | 190 |
| 237 | 20240513 | 145900 | 22470059900 | 78100 | 78100 | 78200 | 78100 | 271 |
| 238 | 20240513 | 145800 | 22448879300 | 78200 | 78200 | 78200 | 78100 | 117 |
| 239 | 20240513 | 145700 | 22439731200 | 78100 | 78200 | 78200 | 78100 | 103 |
| 240 | 20240513 | 145600 | 22431679800 | 78200 | 78200 | 78200 | 78000 | 322 |
| 241 | 20240513 | 145500 | 22406523600 | 78200 | 78200 | 78200 | 78000 | 999 |
| 242 | 20240513 | 145400 | 22328503600 | 78200 | 78200 | 78200 | 78100 | 215 |
| 243 | 20240513 | 145300 | 22311691800 | 78200 | 78200 | 78300 | 78200 | 247 |
| 244 | 20240513 | 145200 | 22292361900 | 78200 | 78300 | 78300 | 78200 | 1326 |
| 245 | 20240513 | 145100 | 22188555800 | 78200 | 78300 | 78300 | 78200 | 438 |
| 246 | 20240513 | 145000 | 22154286900 | 78300 | 78200 | 78300 | 78200 | 307 |
| 247 | 20240513 | 144900 | 22130269700 | 78300 | 78200 | 78300 | 78100 | 548 |
| 248 | 20240513 | 144800 | 22087408500 | 78200 | 78200 | 78300 | 78100 | 795 |
| 249 | 20240513 | 144700 | 22025266300 | 78200 | 78200 | 78300 | 78200 | 309 |
| 250 | 20240513 | 144600 | 22001092900 | 78200 | 78100 | 78200 | 78000 | 229 |
| 251 | 20240513 | 144500 | 21983194300 | 78100 | 78100 | 78200 | 78000 | 459 |
| 252 | 20240513 | 144400 | 21947337500 | 78100 | 78000 | 78100 | 78000 | 156 |
| 253 | 20240513 | 144300 | 21935154800 | 78000 | 78100 | 78100 | 78000 | 108 |
| 254 | 20240513 | 144200 | 21926722100 | 78000 | 78100 | 78100 | 78000 | 345 |
| 255 | 20240513 | 144100 | 21899779600 | 78100 | 78000 | 78100 | 77900 | 153 |
| 256 | 20240513 | 144000 | 21887840700 | 77900 | 78000 | 78000 | 77900 | 97 |
| 257 | 20240513 | 143900 | 21880279500 | 78000 | 78100 | 78100 | 78000 | 261 |
| 258 | 20240513 | 143800 | 21859911200 | 78000 | 78100 | 78100 | 78000 | 72 |
| 259 | 20240513 | 143700 | 21854290600 | 78100 | 78000 | 78100 | 78000 | 263 |
| 260 | 20240513 | 143600 | 21833762100 | 78100 | 78100 | 78100 | 78000 | 160 |
| 261 | 20240513 | 143500 | 21821276500 | 78100 | 78000 | 78100 | 78000 | 129 |
| 262 | 20240513 | 143400 | 21811204500 | 78100 | 78100 | 78100 | 78000 | 286 |
| 263 | 20240513 | 143300 | 21788889600 | 78100 | 78100 | 78100 | 78000 | 379 |
| 264 | 20240513 | 143200 | 21759312500 | 78100 | 78100 | 78100 | 78000 | 58 |
| 265 | 20240513 | 143100 | 21754784100 | 78000 | 78100 | 78100 | 78000 | 194 |
| 266 | 20240513 | 143000 | 21739639300 | 78000 | 78000 | 78100 | 78000 | 122 |
| 267 | 20240513 | 142900 | 21730122100 | 78000 | 78100 | 78100 | 77900 | 338 |
| 268 | 20240513 | 142800 | 21703747200 | 78100 | 78100 | 78100 | 78000 | 193 |
| 269 | 20240513 | 142700 | 21688684700 | 78100 | 78000 | 78200 | 77900 | 1575 |
| 270 | 20240513 | 142600 | 21565760700 | 78100 | 78100 | 78200 | 78000 | 199 |
| 271 | 20240513 | 142500 | 21550220500 | 78100 | 78100 | 78100 | 78000 | 191 |
| 272 | 20240513 | 142400 | 21535314100 | 78100 | 78200 | 78200 | 78000 | 232 |
| 273 | 20240513 | 142300 | 21517193200 | 78200 | 78200 | 78200 | 78100 | 311 |
| 274 | 20240513 | 142200 | 21492874000 | 78200 | 78100 | 78200 | 78000 | 225 |
| 275 | 20240513 | 142100 | 21475295200 | 78000 | 78100 | 78100 | 78000 | 84 |
| 276 | 20240513 | 142000 | 21468735500 | 78100 | 78100 | 78100 | 78000 | 161 |
| 277 | 20240513 | 141900 | 21456163700 | 78100 | 78100 | 78100 | 78000 | 148 |
| 278 | 20240513 | 141800 | 21444607100 | 78100 | 78100 | 78100 | 78000 | 205 |
| 279 | 20240513 | 141700 | 21428599100 | 78100 | 78000 | 78100 | 78000 | 149 |
| 280 | 20240513 | 141600 | 21416970600 | 78100 | 78200 | 78200 | 77900 | 785 |
| 281 | 20240513 | 141500 | 21355693100 | 78100 | 78200 | 78200 | 78100 | 424 |
| 282 | 20240513 | 141400 | 21322541800 | 78200 | 78200 | 78300 | 78100 | 405 |
| 283 | 20240513 | 141300 | 21290885200 | 78200 | 78200 | 78300 | 78100 | 639 |
| 284 | 20240513 | 141200 | 21240916000 | 78300 | 78300 | 78300 | 78200 | 333 |
| 285 | 20240513 | 141100 | 21214866300 | 78300 | 78300 | 78300 | 78200 | 95 |
| 286 | 20240513 | 141000 | 21207430200 | 78300 | 78400 | 78500 | 78200 | 1045 |
| 287 | 20240513 | 140900 | 21125582200 | 78400 | 78300 | 78400 | 78300 | 241 |
| 288 | 20240513 | 140800 | 21106691700 | 78300 | 78400 | 78400 | 78300 | 162 |
| 289 | 20240513 | 140700 | 21093999500 | 78400 | 78300 | 78400 | 78200 | 1507 |
| 290 | 20240513 | 140600 | 20975995500 | 78300 | 78400 | 78500 | 78300 | 1479 |
| 291 | 20240513 | 140500 | 20860052800 | 78500 | 78400 | 78500 | 78400 | 179 |
| 292 | 20240513 | 140400 | 20846016400 | 78400 | 78500 | 78500 | 78400 | 262 |
| 293 | 20240513 | 140300 | 20825461600 | 78400 | 78400 | 78500 | 78400 | 347 |
| 294 | 20240513 | 140200 | 20798226900 | 78400 | 78500 | 78600 | 78400 | 95 |
| 295 | 20240513 | 140100 | 20790771800 | 78600 | 78400 | 78600 | 78400 | 405 |
| 296 | 20240513 | 140000 | 20758977200 | 78500 | 78400 | 78500 | 78400 | 83 |
| 297 | 20240513 | 135900 | 20752463900 | 78500 | 78500 | 78500 | 78300 | 185 |
| 298 | 20240513 | 135800 | 20737955300 | 78500 | 78500 | 78500 | 78400 | 339 |
| 299 | 20240513 | 135700 | 20711345700 | 78500 | 78300 | 78500 | 78300 | 182 |
| 300 | 20240513 | 135600 | 20697072600 | 78300 | 78500 | 78500 | 78300 | 140 |
| 301 | 20240513 | 135500 | 20686088100 | 78500 | 78600 | 78600 | 78400 | 2078 |
| 302 | 20240513 | 135400 | 20522977000 | 78600 | 78500 | 78600 | 78500 | 120 |
| 303 | 20240513 | 135300 | 20513550500 | 78600 | 78500 | 78600 | 78500 | 251 |
| 304 | 20240513 | 135200 | 20493834400 | 78600 | 78600 | 78600 | 78500 | 292 |
| 305 | 20240513 | 135100 | 20470908500 | 78600 | 78500 | 78600 | 78500 | 164 |
| 306 | 20240513 | 135000 | 20458022300 | 78600 | 78700 | 78700 | 78500 | 219 |
| 307 | 20240513 | 134900 | 20440817600 | 78600 | 78700 | 78700 | 78500 | 683 |
| 308 | 20240513 | 134800 | 20387082200 | 78600 | 78600 | 78600 | 78400 | 400 |
| 309 | 20240513 | 134700 | 20355658400 | 78500 | 78400 | 78600 | 78400 | 665 |
| 310 | 20240513 | 134600 | 20303454100 | 78400 | 78200 | 78400 | 78200 | 309 |
| 311 | 20240513 | 134500 | 20279241500 | 78200 | 78400 | 78400 | 78200 | 152 |
| 312 | 20240513 | 134400 | 20267332200 | 78300 | 78400 | 78400 | 78200 | 255 |
| 313 | 20240513 | 134300 | 20247367000 | 78300 | 78400 | 78400 | 78300 | 219 |
| 314 | 20240513 | 134200 | 20230207300 | 78400 | 78400 | 78400 | 78300 | 282 |
| 315 | 20240513 | 134100 | 20208111400 | 78400 | 78500 | 78600 | 78300 | 351 |
| 316 | 20240513 | 134000 | 20180566800 | 78500 | 78500 | 78600 | 78500 | 205 |
| 317 | 20240513 | 133900 | 20164459600 | 78600 | 78600 | 78700 | 78500 | 965 |
| 318 | 20240513 | 133800 | 20088644700 | 78600 | 78500 | 78600 | 78500 | 98 |
| 319 | 20240513 | 133700 | 20080944000 | 78600 | 78500 | 78600 | 78400 | 525 |
| 320 | 20240513 | 133600 | 20039740600 | 78500 | 78500 | 78600 | 78400 | 1021 |
| 321 | 20240513 | 133500 | 19959547100 | 78600 | 78400 | 78600 | 78300 | 1734 |
| 322 | 20240513 | 133400 | 19823461700 | 78400 | 78400 | 78400 | 78300 | 129 |
| 323 | 20240513 | 133300 | 19813349100 | 78300 | 78300 | 78300 | 78200 | 464 |
| 324 | 20240513 | 133200 | 19777025900 | 78300 | 78300 | 78300 | 78200 | 114 |
| 325 | 20240513 | 133100 | 19768102000 | 78300 | 78300 | 78300 | 78200 | 592 |
| 326 | 20240513 | 133000 | 19721765400 | 78300 | 78300 | 78300 | 78200 | 184 |
| 327 | 20240513 | 132900 | 19707361900 | 78300 | 78400 | 78400 | 78300 | 111 |
| 328 | 20240513 | 132800 | 19698664000 | 78300 | 78400 | 78400 | 78200 | 243 |
| 329 | 20240513 | 132700 | 19679645600 | 78300 | 78200 | 78300 | 78100 | 318 |
| 330 | 20240513 | 132600 | 19654765000 | 78200 | 78200 | 78200 | 78100 | 156 |
| 331 | 20240513 | 132500 | 19642568700 | 78200 | 78100 | 78200 | 78000 | 136 |
| 332 | 20240513 | 132400 | 19631945600 | 78000 | 78100 | 78100 | 78000 | 995 |
| 333 | 20240513 | 132300 | 19554293600 | 78100 | 78100 | 78100 | 78000 | 60 |
| 334 | 20240513 | 132200 | 19549608300 | 78100 | 78400 | 78400 | 78100 | 1487 |
| 335 | 20240513 | 132100 | 19433331000 | 78400 | 78400 | 78500 | 78300 | 835 |
| 336 | 20240513 | 132000 | 19367898100 | 78300 | 78300 | 78400 | 78200 | 586 |
| 337 | 20240513 | 131900 | 19321985200 | 78300 | 78200 | 78400 | 78200 | 387 |
| 338 | 20240513 | 131800 | 19291682400 | 78300 | 78300 | 78300 | 78200 | 539 |
| 339 | 20240513 | 131700 | 19249478800 | 78300 | 78300 | 78300 | 78200 | 63 |
| 340 | 20240513 | 131600 | 19244547500 | 78000 | 78300 | 78300 | 78000 | 922 |
| 341 | 20240513 | 131500 | 19172510100 | 78200 | 78100 | 78200 | 78000 | 1012 |
| 342 | 20240513 | 131400 | 19093444700 | 78100 | 78000 | 78100 | 78000 | 87 |
| 343 | 20240513 | 131300 | 19086653000 | 78100 | 78000 | 78100 | 77900 | 291 |
| 344 | 20240513 | 131200 | 19063958300 | 77900 | 78000 | 78000 | 77900 | 264 |
| 345 | 20240513 | 131100 | 19043367100 | 77900 | 78000 | 78100 | 77900 | 201 |
| 346 | 20240513 | 131000 | 19027691300 | 77900 | 78000 | 78100 | 77900 | 2145 |
| 347 | 20240513 | 130900 | 18860486100 | 78000 | 78100 | 78100 | 77900 | 305 |
| 348 | 20240513 | 130800 | 18836709000 | 78100 | 78100 | 78200 | 78000 | 2816 |
| 349 | 20240513 | 130700 | 18616903400 | 78200 | 78200 | 78300 | 78100 | 3289 |
| 350 | 20240513 | 130600 | 18359700900 | 78200 | 78300 | 78300 | 78200 | 968 |
| 351 | 20240513 | 130500 | 18283982000 | 78200 | 78300 | 78300 | 78200 | 718 |
| 352 | 20240513 | 130400 | 18227823800 | 78300 | 78400 | 78400 | 78200 | 501 |
| 353 | 20240513 | 130300 | 18188604100 | 78400 | 78200 | 78400 | 78200 | 116 |
| 354 | 20240513 | 130200 | 18179521300 | 78200 | 78400 | 78400 | 78200 | 1645 |
| 355 | 20240513 | 130100 | 18050711700 | 78400 | 78400 | 78400 | 78300 | 174 |
| 356 | 20240513 | 130000 | 18037076200 | 78300 | 78300 | 78400 | 78300 | 146 |
| 357 | 20240513 | 125900 | 18025637300 | 78300 | 78400 | 78400 | 78300 | 247 |
| 358 | 20240513 | 125800 | 18006278500 | 78400 | 78500 | 78500 | 78300 | 373 |
| 359 | 20240513 | 125700 | 17977044100 | 78400 | 78400 | 78500 | 78300 | 1378 |
| 360 | 20240513 | 125600 | 17868976000 | 78500 | 78600 | 78600 | 78400 | 3543 |
| 361 | 20240513 | 125500 | 17590848600 | 78500 | 78500 | 78600 | 78500 | 306 |
| 362 | 20240513 | 125400 | 17566818100 | 78600 | 78700 | 78700 | 78500 | 383 |
| 363 | 20240513 | 125300 | 17536705800 | 78700 | 78600 | 78700 | 78500 | 116 |
| 364 | 20240513 | 125200 | 17527581100 | 78600 | 78700 | 78700 | 78500 | 943 |
| 365 | 20240513 | 125100 | 17453455900 | 78700 | 78700 | 78800 | 78600 | 256 |
| 366 | 20240513 | 125000 | 17433308200 | 78700 | 78700 | 78700 | 78600 | 213 |
| 367 | 20240513 | 124900 | 17416545300 | 78700 | 78800 | 78800 | 78700 | 443 |
| 368 | 20240513 | 124800 | 17381676100 | 78700 | 78800 | 78800 | 78700 | 210 |
| 369 | 20240513 | 124700 | 17365132700 | 78800 | 78800 | 78800 | 78700 | 2883 |
| 370 | 20240513 | 124600 | 17137956000 | 78800 | 78800 | 78800 | 78700 | 250 |
| 371 | 20240513 | 124500 | 17118276000 | 78800 | 78800 | 78800 | 78700 | 80 |
| 372 | 20240513 | 124400 | 17111972300 | 78800 | 78800 | 78800 | 78700 | 118 |
| 373 | 20240513 | 124300 | 17102674900 | 78700 | 78800 | 78800 | 78700 | 81 |
| 374 | 20240513 | 124200 | 17096294400 | 78800 | 78900 | 78900 | 78700 | 918 |
| 375 | 20240513 | 124100 | 17023981900 | 78900 | 78900 | 78900 | 78800 | 215 |
| 376 | 20240513 | 124000 | 17007031500 | 78900 | 78900 | 78900 | 78900 | 230 |
| 377 | 20240513 | 123900 | 16988884500 | 78900 | 78900 | 79000 | 78800 | 201 |
| 378 | 20240513 | 123800 | 16973028200 | 78900 | 79000 | 79000 | 78900 | 135 |
| 379 | 20240513 | 123700 | 16962367500 | 79000 | 78900 | 79000 | 78900 | 121 |
| 380 | 20240513 | 123600 | 16952818400 | 79000 | 78900 | 79000 | 78900 | 236 |
| 381 | 20240513 | 123500 | 16934197600 | 78900 | 78900 | 78900 | 78800 | 63 |
| 382 | 20240513 | 123400 | 16929227100 | 78900 | 78900 | 78900 | 78800 | 84 |
| 383 | 20240513 | 123300 | 16922600800 | 78900 | 79000 | 79000 | 78900 | 162 |
| 384 | 20240513 | 123200 | 16909810800 | 78900 | 78900 | 79000 | 78900 | 241 |
| 385 | 20240513 | 123100 | 16890792900 | 78900 | 79000 | 79000 | 78900 | 79 |
| 386 | 20240513 | 123000 | 16884554200 | 79000 | 78900 | 79000 | 78900 | 85 |
| 387 | 20240513 | 122900 | 16877841800 | 78900 | 78800 | 78900 | 78800 | 165 |
| 388 | 20240513 | 122800 | 16864825300 | 78900 | 78900 | 79000 | 78800 | 422 |
| 389 | 20240513 | 122700 | 16831529800 | 79000 | 79000 | 79100 | 78900 | 195 |
| 390 | 20240513 | 122600 | 16816129000 | 79000 | 79000 | 79100 | 78900 | 386 |
| 391 | 20240513 | 122500 | 16785646800 | 79000 | 79000 | 79000 | 78900 | 138 |
| 392 | 20240513 | 122400 | 16774746800 | 79000 | 79000 | 79000 | 78900 | 68 |
| 393 | 20240513 | 122300 | 16769375800 | 79000 | 79000 | 79100 | 79000 | 139 |
| 394 | 20240513 | 122200 | 16758392600 | 79000 | 79200 | 79200 | 78900 | 523 |
| 395 | 20240513 | 122100 | 16717068200 | 79200 | 79200 | 79200 | 79100 | 580 |
| 396 | 20240513 | 122000 | 16671182100 | 79200 | 79200 | 79200 | 79100 | 66 |
| 397 | 20240513 | 121900 | 16665957300 | 79200 | 79200 | 79200 | 79100 | 135 |
| 398 | 20240513 | 121800 | 16655265400 | 79200 | 79100 | 79200 | 79100 | 210 |
| 399 | 20240513 | 121700 | 16638647300 | 79100 | 79200 | 79200 | 79100 | 1468 |
| 400 | 20240513 | 121600 | 16522519400 | 79100 | 79200 | 79200 | 79100 | 316 |
| 401 | 20240513 | 121500 | 16497497400 | 79200 | 79200 | 79200 | 79100 | 1080 |
| 402 | 20240513 | 121400 | 16411964200 | 79200 | 79100 | 79200 | 79100 | 192 |
| 403 | 20240513 | 121300 | 16396765000 | 79100 | 79200 | 79200 | 79100 | 471 |
| 404 | 20240513 | 121200 | 16359469700 | 79200 | 78900 | 79200 | 78900 | 4836 |
| 405 | 20240513 | 121100 | 15977264200 | 78900 | 79000 | 79000 | 78900 | 548 |
| 406 | 20240513 | 121000 | 15933974500 | 79000 | 79000 | 79000 | 78900 | 178 |
| 407 | 20240513 | 120900 | 15919914600 | 79000 | 79000 | 79000 | 78900 | 248 |
| 408 | 20240513 | 120800 | 15900335700 | 79000 | 78900 | 79000 | 78900 | 162 |
| 409 | 20240513 | 120700 | 15887541800 | 78900 | 78900 | 79000 | 78900 | 265 |
| 410 | 20240513 | 120600 | 15866624600 | 78900 | 78900 | 78900 | 78800 | 153 |
| 411 | 20240513 | 120500 | 15854554000 | 78900 | 78900 | 78900 | 78800 | 195 |
| 412 | 20240513 | 120400 | 15839169700 | 78900 | 79000 | 79000 | 78800 | 508 |
| 413 | 20240513 | 120300 | 15799083300 | 79000 | 79000 | 79000 | 78900 | 318 |
| 414 | 20240513 | 120200 | 15773981200 | 79000 | 79000 | 79000 | 78900 | 250 |
| 415 | 20240513 | 120100 | 15754237100 | 79000 | 79000 | 79000 | 78900 | 88 |
| 416 | 20240513 | 120000 | 15747285900 | 79000 | 79000 | 79000 | 78900 | 333 |
| 417 | 20240513 | 115900 | 15720996900 | 79000 | 79000 | 79000 | 78900 | 268 |
| 418 | 20240513 | 115800 | 15699834700 | 79000 | 78900 | 79000 | 78900 | 165 |
| 419 | 20240513 | 115700 | 15686804200 | 79000 | 79000 | 79000 | 78900 | 203 |
| 420 | 20240513 | 115600 | 15670773400 | 79000 | 79000 | 79000 | 78900 | 467 |
| 421 | 20240513 | 115500 | 15633880700 | 79000 | 79000 | 79000 | 79000 | 126 |
| 422 | 20240513 | 115400 | 15623926700 | 79000 | 79000 | 79000 | 78900 | 164 |
| 423 | 20240513 | 115300 | 15610973500 | 79000 | 79000 | 79000 | 78900 | 1414 |
| 424 | 20240513 | 115200 | 15499289900 | 79000 | 78900 | 79000 | 78900 | 131 |
| 425 | 20240513 | 115100 | 15488948300 | 78900 | 78900 | 79000 | 78900 | 161 |
| 426 | 20240513 | 115000 | 15476242000 | 78900 | 79000 | 79000 | 78800 | 717 |
| 427 | 20240513 | 114900 | 15419662100 | 79000 | 79000 | 79000 | 78900 | 171 |
| 428 | 20240513 | 114800 | 15406153400 | 79000 | 79000 | 79000 | 78900 | 106 |
| 429 | 20240513 | 114700 | 15397780400 | 79000 | 78900 | 79000 | 78800 | 724 |
| 430 | 20240513 | 114600 | 15340654800 | 78900 | 78900 | 78900 | 78800 | 117 |
| 431 | 20240513 | 114500 | 15331424500 | 78900 | 78800 | 78900 | 78800 | 142 |
| 432 | 20240513 | 114400 | 15320225800 | 78800 | 78800 | 78900 | 78700 | 466 |
| 433 | 20240513 | 114300 | 15283516000 | 78800 | 78800 | 78800 | 78700 | 304 |
| 434 | 20240513 | 114200 | 15259582100 | 78800 | 78800 | 78800 | 78700 | 137 |
| 435 | 20240513 | 114100 | 15248786600 | 78800 | 78800 | 78800 | 78700 | 160 |
| 436 | 20240513 | 114000 | 15236179700 | 78800 | 78700 | 78800 | 78600 | 684 |
| 437 | 20240513 | 113900 | 15182293800 | 78800 | 78700 | 78800 | 78600 | 122 |
| 438 | 20240513 | 113800 | 15172688900 | 78700 | 78700 | 78700 | 78700 | 155 |
| 439 | 20240513 | 113700 | 15160490400 | 78700 | 78800 | 78800 | 78700 | 450 |
| 440 | 20240513 | 113600 | 15125067900 | 78800 | 78900 | 79000 | 78700 | 529 |
| 441 | 20240513 | 113500 | 15083359000 | 78900 | 78800 | 78900 | 78800 | 321 |
| 442 | 20240513 | 113400 | 15058054900 | 78900 | 78700 | 79000 | 78700 | 1270 |
| 443 | 20240513 | 113300 | 14957887300 | 78700 | 78700 | 78700 | 78400 | 957 |
| 444 | 20240513 | 113200 | 14882739200 | 78600 | 78800 | 78800 | 78600 | 207 |
| 445 | 20240513 | 113100 | 14866447000 | 78800 | 78800 | 78800 | 78700 | 751 |
| 446 | 20240513 | 113000 | 14807307600 | 78700 | 78900 | 78900 | 78500 | 1004 |
| 447 | 20240513 | 112900 | 14728314500 | 78900 | 78900 | 78900 | 78800 | 243 |
| 448 | 20240513 | 112800 | 14709149200 | 78900 | 78900 | 78900 | 78800 | 153 |
| 449 | 20240513 | 112700 | 14697081100 | 78900 | 78900 | 78900 | 78700 | 435 |
| 450 | 20240513 | 112600 | 14662786700 | 78900 | 78900 | 78900 | 78800 | 362 |
| 451 | 20240513 | 112500 | 14634240300 | 78900 | 78900 | 78900 | 78800 | 195 |
| 452 | 20240513 | 112400 | 14618857000 | 78900 | 78900 | 78900 | 78800 | 192 |
| 453 | 20240513 | 112300 | 14603709300 | 78900 | 78900 | 79000 | 78800 | 530 |
| 454 | 20240513 | 112200 | 14561891200 | 79000 | 79000 | 79000 | 78900 | 322 |
| 455 | 20240513 | 112100 | 14536473000 | 78900 | 79000 | 79000 | 78900 | 170 |
| 456 | 20240513 | 112000 | 14523048300 | 79000 | 79000 | 79000 | 78900 | 214 |
| 457 | 20240513 | 111900 | 14506144400 | 78900 | 79000 | 79000 | 78900 | 208 |
| 458 | 20240513 | 111800 | 14489719100 | 79000 | 79000 | 79000 | 78900 | 114 |
| 459 | 20240513 | 111700 | 14480713200 | 78900 | 79000 | 79000 | 78900 | 194 |
| 460 | 20240513 | 111600 | 14465391300 | 79000 | 79000 | 79000 | 78900 | 548 |
| 461 | 20240513 | 111500 | 14422129400 | 79000 | 79000 | 79000 | 78900 | 713 |
| 462 | 20240513 | 111400 | 14365814700 | 78900 | 78900 | 78900 | 78700 | 1242 |
| 463 | 20240513 | 111300 | 14267840800 | 78800 | 78800 | 78900 | 78700 | 733 |
| 464 | 20240513 | 111200 | 14210031400 | 78800 | 78800 | 78900 | 78700 | 845 |
| 465 | 20240513 | 111100 | 14143448800 | 78800 | 78700 | 78800 | 78700 | 114 |
| 466 | 20240513 | 111000 | 14134471100 | 78700 | 78700 | 78800 | 78700 | 380 |
| 467 | 20240513 | 110900 | 14104545700 | 78700 | 78700 | 78700 | 78600 | 241 |
| 468 | 20240513 | 110800 | 14085580100 | 78700 | 78600 | 78700 | 78600 | 129 |
| 469 | 20240513 | 110700 | 14075428700 | 78600 | 78700 | 78700 | 78600 | 83 |
| 470 | 20240513 | 110600 | 14068896800 | 78600 | 78700 | 78800 | 78600 | 1012 |
| 471 | 20240513 | 110500 | 13989235600 | 78800 | 78700 | 78800 | 78700 | 185 |
| 472 | 20240513 | 110400 | 13974671200 | 78700 | 78700 | 78800 | 78700 | 185 |
| 473 | 20240513 | 110300 | 13960097000 | 78700 | 78700 | 78800 | 78600 | 193 |
| 474 | 20240513 | 110200 | 13944908900 | 78700 | 78700 | 78800 | 78600 | 284 |
| 475 | 20240513 | 110100 | 13922559500 | 78700 | 78500 | 78700 | 78500 | 827 |
| 476 | 20240513 | 110000 | 13857613200 | 78500 | 78300 | 78500 | 78300 | 416 |
| 477 | 20240513 | 105900 | 13824986900 | 78300 | 78400 | 78500 | 78300 | 209 |
| 478 | 20240513 | 105800 | 13808607000 | 78500 | 78500 | 78500 | 78400 | 415 |
| 479 | 20240513 | 105700 | 13776054300 | 78500 | 78600 | 78600 | 78400 | 2163 |
| 480 | 20240513 | 105600 | 13606347500 | 78600 | 78700 | 78700 | 78500 | 187 |
| 481 | 20240513 | 105500 | 13591646900 | 78700 | 78700 | 78700 | 78600 | 833 |
| 482 | 20240513 | 105400 | 13526158000 | 78700 | 78700 | 78800 | 78600 | 827 |
| 483 | 20240513 | 105300 | 13461124100 | 78800 | 78700 | 78800 | 78700 | 292 |
| 484 | 20240513 | 105200 | 13438117300 | 78800 | 78700 | 78800 | 78600 | 270 |
| 485 | 20240513 | 105100 | 13416854900 | 78700 | 78600 | 78900 | 78500 | 975 |
| 486 | 20240513 | 105000 | 13340136700 | 78700 | 78800 | 78800 | 78700 | 285 |
| 487 | 20240513 | 104900 | 13317699300 | 78700 | 78800 | 78900 | 78700 | 351 |
| 488 | 20240513 | 104800 | 13290034300 | 78800 | 78900 | 78900 | 78800 | 168 |
| 489 | 20240513 | 104700 | 13276794100 | 78900 | 78900 | 78900 | 78800 | 206 |
| 490 | 20240513 | 104600 | 13260542000 | 78900 | 78900 | 78900 | 78800 | 177 |
| 491 | 20240513 | 104500 | 13246577700 | 78900 | 78900 | 79000 | 78800 | 1756 |
| 492 | 20240513 | 104400 | 13108159200 | 78800 | 79200 | 79200 | 78800 | 740 |
| 493 | 20240513 | 104300 | 13049713500 | 79200 | 79200 | 79200 | 79100 | 487 |
| 494 | 20240513 | 104200 | 13011180800 | 79100 | 79200 | 79200 | 79100 | 241 |
| 495 | 20240513 | 104100 | 12992095400 | 79100 | 79200 | 79200 | 79100 | 402 |
| 496 | 20240513 | 104000 | 12960260400 | 79200 | 78900 | 79200 | 78900 | 4113 |
| 497 | 20240513 | 103900 | 12635257600 | 79000 | 79000 | 79000 | 78900 | 158 |
| 498 | 20240513 | 103800 | 12622777200 | 79000 | 79000 | 79000 | 78900 | 318 |
| 499 | 20240513 | 103700 | 12597666700 | 79000 | 78900 | 79000 | 78800 | 567 |
| 500 | 20240513 | 103600 | 12552926000 | 78900 | 78700 | 78900 | 78700 | 569 |
| 501 | 20240513 | 103500 | 12508081900 | 78800 | 78800 | 78800 | 78700 | 233 |
| 502 | 20240513 | 103400 | 12489725200 | 78800 | 78800 | 78800 | 78700 | 100 |
| 503 | 20240513 | 103300 | 12481847500 | 78800 | 78900 | 78900 | 78700 | 451 |
| 504 | 20240513 | 103200 | 12446319500 | 78800 | 78900 | 78900 | 78700 | 710 |
| 505 | 20240513 | 103100 | 12390363100 | 78900 | 79100 | 79100 | 78800 | 492 |
| 506 | 20240513 | 103000 | 12351550800 | 79100 | 79100 | 79100 | 79000 | 842 |
| 507 | 20240513 | 102900 | 12284970700 | 79100 | 79300 | 79300 | 79000 | 1669 |
| 508 | 20240513 | 102800 | 12152813400 | 79300 | 79200 | 79300 | 79200 | 1502 |
| 509 | 20240513 | 102700 | 12033812300 | 79200 | 79300 | 79400 | 79200 | 2057 |
| 510 | 20240513 | 102600 | 11870737400 | 79300 | 79200 | 79300 | 79100 | 2467 |
| 511 | 20240513 | 102500 | 11675340500 | 79100 | 79000 | 79200 | 78900 | 7920 |
| 512 | 20240513 | 102400 | 11049522500 | 78900 | 78600 | 78900 | 78500 | 5105 |
| 513 | 20240513 | 102300 | 10647352700 | 78600 | 78500 | 78600 | 78500 | 299 |
| 514 | 20240513 | 102200 | 10623866400 | 78600 | 78500 | 78700 | 78500 | 221 |
| 515 | 20240513 | 102100 | 10606502900 | 78500 | 78600 | 78700 | 78500 | 988 |
| 516 | 20240513 | 102000 | 10528865600 | 78600 | 78700 | 78700 | 78600 | 308 |
| 517 | 20240513 | 101900 | 10504651200 | 78600 | 78600 | 78700 | 78600 | 255 |
| 518 | 20240513 | 101800 | 10484599500 | 78600 | 78700 | 78700 | 78500 | 917 |
| 519 | 20240513 | 101700 | 10412513500 | 78600 | 78700 | 78700 | 78600 | 793 |
| 520 | 20240513 | 101600 | 10350163700 | 78700 | 78700 | 78700 | 78600 | 483 |
| 521 | 20240513 | 101500 | 10312166700 | 78700 | 78800 | 78800 | 78600 | 942 |
| 522 | 20240513 | 101400 | 10237996900 | 78800 | 78800 | 78800 | 78700 | 632 |
| 523 | 20240513 | 101300 | 10188200500 | 78800 | 78800 | 78800 | 78700 | 1275 |
| 524 | 20240513 | 101200 | 10087786200 | 78800 | 78800 | 78800 | 78700 | 2630 |
| 525 | 20240513 | 101100 | 9880706500 | 78700 | 78800 | 78900 | 78700 | 1581 |
| 526 | 20240513 | 101000 | 9756132900 | 78900 | 78900 | 78900 | 78800 | 2020 |
| 527 | 20240513 | 100900 | 9596766700 | 78800 | 78800 | 78900 | 78700 | 1107 |
| 528 | 20240513 | 100800 | 9509540700 | 78700 | 78800 | 78800 | 78700 | 311 |
| 529 | 20240513 | 100700 | 9485048100 | 78900 | 78800 | 78900 | 78800 | 561 |
| 530 | 20240513 | 100600 | 9440830800 | 78900 | 78700 | 78900 | 78700 | 1239 |
| 531 | 20240513 | 100500 | 9343208000 | 78700 | 78800 | 78800 | 78700 | 1647 |
| 532 | 20240513 | 100400 | 9213455500 | 78800 | 78800 | 78800 | 78700 | 542 |
| 533 | 20240513 | 100300 | 9170778500 | 78800 | 78800 | 78800 | 78700 | 1583 |
| 534 | 20240513 | 100200 | 9046098200 | 78800 | 78700 | 78800 | 78700 | 466 |
| 535 | 20240513 | 100100 | 9009382800 | 78800 | 78800 | 78800 | 78600 | 2184 |
| 536 | 20240513 | 100000 | 8837510600 | 78800 | 79000 | 79000 | 78800 | 4122 |
| 537 | 20240513 | 095900 | 8512227300 | 79000 | 78900 | 79000 | 78800 | 3050 |
| 538 | 20240513 | 095800 | 8271624800 | 78800 | 78400 | 78900 | 78400 | 6880 |
| 539 | 20240513 | 095700 | 7730556700 | 78400 | 78400 | 78400 | 78300 | 1735 |
| 540 | 20240513 | 095600 | 7594558500 | 78300 | 78300 | 78400 | 78200 | 635 |
| 541 | 20240513 | 095500 | 7544787900 | 78300 | 78600 | 78600 | 78300 | 2281 |
| 542 | 20240513 | 095400 | 7365913900 | 78600 | 78400 | 78600 | 78300 | 17550 |
| 543 | 20240513 | 095300 | 5989050700 | 78300 | 78300 | 78400 | 78200 | 2605 |
| 544 | 20240513 | 095200 | 5785046400 | 78300 | 78300 | 78300 | 78200 | 834 |
| 545 | 20240513 | 095100 | 5719744700 | 78300 | 78300 | 78300 | 78200 | 1176 |
| 546 | 20240513 | 095000 | 5627665800 | 78300 | 78300 | 78300 | 78100 | 343 |
| 547 | 20240513 | 094900 | 5600819500 | 78300 | 78300 | 78300 | 78100 | 1238 |
| 548 | 20240513 | 094800 | 5503988000 | 78200 | 78200 | 78300 | 78100 | 1470 |
| 549 | 20240513 | 094700 | 5389046000 | 78200 | 78200 | 78200 | 78100 | 781 |
| 550 | 20240513 | 094600 | 5327982100 | 78100 | 77800 | 78100 | 77800 | 10206 |
| 551 | 20240513 | 094500 | 4532200100 | 77800 | 77700 | 77800 | 77700 | 665 |
| 552 | 20240513 | 094400 | 4480473000 | 77800 | 77500 | 77800 | 77500 | 1194 |
| 553 | 20240513 | 094300 | 4387713900 | 77500 | 77700 | 77700 | 77300 | 2839 |
| 554 | 20240513 | 094200 | 4167364900 | 77700 | 77600 | 77700 | 77600 | 933 |
| 555 | 20240513 | 094100 | 4094922600 | 77600 | 77400 | 77600 | 77400 | 6476 |
| 556 | 20240513 | 094000 | 3593090300 | 77400 | 77300 | 77400 | 77200 | 1860 |
| 557 | 20240513 | 093900 | 3449321300 | 77200 | 77300 | 77300 | 77200 | 1041 |
| 558 | 20240513 | 093800 | 3368875200 | 77300 | 77200 | 77300 | 77100 | 1672 |
| 559 | 20240513 | 093700 | 3239788100 | 77200 | 77100 | 77200 | 77000 | 1644 |
| 560 | 20240513 | 093600 | 3113057100 | 77100 | 77100 | 77200 | 77000 | 584 |
| 561 | 20240513 | 093500 | 3068045900 | 77100 | 77100 | 77200 | 77000 | 1268 |
| 562 | 20240513 | 093400 | 2970294700 | 77200 | 77200 | 77200 | 77100 | 323 |
| 563 | 20240513 | 093300 | 2945375000 | 77200 | 77000 | 77200 | 77000 | 146 |
| 564 | 20240513 | 093200 | 2934113100 | 77000 | 77200 | 77300 | 77000 | 393 |
| 565 | 20240513 | 093100 | 2903792400 | 77200 | 77200 | 77200 | 77100 | 319 |
| 566 | 20240513 | 093000 | 2879167700 | 77100 | 77000 | 77200 | 77000 | 306 |
| 567 | 20240513 | 092900 | 2855586000 | 77000 | 76900 | 77000 | 76900 | 1408 |
| 568 | 20240513 | 092800 | 2747192600 | 77000 | 76500 | 77000 | 76500 | 392 |
| 569 | 20240513 | 092700 | 2717041000 | 76500 | 76900 | 77000 | 76200 | 1003 |
| 570 | 20240513 | 092600 | 2640222800 | 76900 | 77000 | 77000 | 76900 | 341 |
| 571 | 20240513 | 092500 | 2613994900 | 76900 | 76400 | 77000 | 76400 | 774 |
| 572 | 20240513 | 092400 | 2554549400 | 76800 | 76700 | 76800 | 76200 | 334 |
| 573 | 20240513 | 092300 | 2528972900 | 76700 | 77000 | 77000 | 76700 | 1754 |
| 574 | 20240513 | 092200 | 2394104300 | 77000 | 77200 | 77200 | 76900 | 2663 |
| 575 | 20240513 | 092100 | 2188866700 | 77200 | 77200 | 77300 | 77200 | 1143 |
| 576 | 20240513 | 092000 | 2100620700 | 77200 | 77200 | 77300 | 77200 | 2798 |
| 577 | 20240513 | 091900 | 1884430600 | 77200 | 77200 | 77400 | 77200 | 804 |
| 578 | 20240513 | 091800 | 1822295800 | 77300 | 77400 | 77400 | 77300 | 969 |
| 579 | 20240513 | 091700 | 1747343500 | 77400 | 77300 | 77500 | 77200 | 1636 |
| 580 | 20240513 | 091600 | 1620767700 | 77300 | 77200 | 77300 | 77200 | 285 |
| 581 | 20240513 | 091500 | 1598764900 | 77200 | 77200 | 77200 | 77000 | 906 |
| 582 | 20240513 | 091400 | 1528900800 | 77200 | 77000 | 77200 | 77000 | 834 |
| 583 | 20240513 | 091300 | 1464568600 | 77000 | 77300 | 77300 | 77000 | 399 |
| 584 | 20240513 | 091200 | 1433799900 | 77300 | 77000 | 77300 | 77000 | 1669 |
| 585 | 20240513 | 091100 | 1305106700 | 77000 | 77000 | 77200 | 76900 | 1711 |
| 586 | 20240513 | 091000 | 1173318400 | 76900 | 77100 | 77200 | 76800 | 678 |
| 587 | 20240513 | 090900 | 1121137000 | 77100 | 77300 | 77300 | 77000 | 860 |
| 588 | 20240513 | 090800 | 1054800600 | 77200 | 77400 | 77500 | 77200 | 3118 |
| 589 | 20240513 | 090700 | 813739800 | 77400 | 77400 | 77400 | 77200 | 967 |
| 590 | 20240513 | 090600 | 738955100 | 77400 | 77300 | 77400 | 77000 | 1303 |
| 591 | 20240513 | 090500 | 638305200 | 77300 | 77000 | 77300 | 76900 | 1491 |
| 592 | 20240513 | 090400 | 523337600 | 77000 | 76500 | 77000 | 76500 | 724 |
| 593 | 20240513 | 090300 | 467704500 | 76500 | 76400 | 76500 | 75800 | 2089 |
| 594 | 20240513 | 090200 | 308696900 | 76300 | 76100 | 76700 | 76100 | 794 |
| 595 | 20240513 | 090100 | 248165600 | 76100 | 76700 | 76800 | 75900 | 994 |
| 596 | 20240513 | 090000 | 172291000 | 76900 | 77000 | 77000 | 76300 | 2243 |