34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 192700 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 11840 |
| 3 | 20240513 | 192600 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 4 | 20240513 | 192500 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 5 | 20240513 | 192400 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 6 | 20240513 | 192300 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 7 | 20240513 | 192200 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 8 | 20240513 | 192100 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 9 | 20240513 | 192000 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 10 | 20240513 | 191900 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 11 | 20240513 | 191800 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 12 | 20240513 | 191700 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 13 | 20240513 | 191600 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 14 | 20240513 | 191500 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 15 | 20240513 | 191400 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 16 | 20240513 | 191300 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 17 | 20240513 | 191200 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 18 | 20240513 | 191100 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 19 | 20240513 | 191000 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 20 | 20240513 | 190900 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 21 | 20240513 | 190800 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 22 | 20240513 | 190700 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 23 | 20240513 | 190600 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 24 | 20240513 | 190500 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 25 | 20240513 | 190400 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 26 | 20240513 | 190300 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 27 | 20240513 | 190200 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 28 | 20240513 | 190100 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 29 | 20240513 | 190000 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 30 | 20240513 | 185900 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 31 | 20240513 | 185800 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 32 | 20240513 | 185700 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 11840 |
| 33 | 20240513 | 185600 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 34 | 20240513 | 185500 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 35 | 20240513 | 185400 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 36 | 20240513 | 185300 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 37 | 20240513 | 185200 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 38 | 20240513 | 185100 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 39 | 20240513 | 185000 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 40 | 20240513 | 184900 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 41 | 20240513 | 184800 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 42 | 20240513 | 184700 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 43 | 20240513 | 184600 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 44 | 20240513 | 184500 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 45 | 20240513 | 184400 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 46 | 20240513 | 184300 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 47 | 20240513 | 184200 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 48 | 20240513 | 184100 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 49 | 20240513 | 184000 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 50 | 20240513 | 183900 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 51 | 20240513 | 183800 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 52 | 20240513 | 183700 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 53 | 20240513 | 183600 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 54 | 20240513 | 183500 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 55 | 20240513 | 183400 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 56 | 20240513 | 183300 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 57 | 20240513 | 183200 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 58 | 20240513 | 183100 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 59 | 20240513 | 183000 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 60 | 20240513 | 182900 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 61 | 20240513 | 182800 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 62 | 20240513 | 182700 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 11840 |
| 63 | 20240513 | 182600 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 64 | 20240513 | 182500 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 65 | 20240513 | 182400 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 66 | 20240513 | 182300 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 67 | 20240513 | 182200 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 68 | 20240513 | 182100 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 69 | 20240513 | 182000 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 70 | 20240513 | 181900 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 71 | 20240513 | 181800 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 72 | 20240513 | 181700 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 73 | 20240513 | 181600 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 74 | 20240513 | 181500 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 75 | 20240513 | 181400 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 76 | 20240513 | 181300 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 77 | 20240513 | 181200 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 78 | 20240513 | 181100 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 79 | 20240513 | 181000 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 80 | 20240513 | 180900 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 81 | 20240513 | 180800 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 82 | 20240513 | 180700 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 83 | 20240513 | 180600 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 84 | 20240513 | 180500 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 85 | 20240513 | 180400 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 86 | 20240513 | 180300 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 87 | 20240513 | 180200 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 88 | 20240513 | 180100 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 89 | 20240513 | 180000 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 90 | 20240513 | 175900 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 91 | 20240513 | 175800 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 92 | 20240513 | 175700 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 11840 |
| 93 | 20240513 | 175600 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 94 | 20240513 | 175500 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 95 | 20240513 | 175400 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 96 | 20240513 | 175300 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 97 | 20240513 | 175200 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 98 | 20240513 | 175100 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 99 | 20240513 | 175000 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 100 | 20240513 | 174900 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 101 | 20240513 | 174800 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 102 | 20240513 | 174700 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 103 | 20240513 | 174600 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 104 | 20240513 | 174500 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 105 | 20240513 | 174400 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 106 | 20240513 | 174300 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 107 | 20240513 | 174200 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 108 | 20240513 | 174100 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 109 | 20240513 | 174000 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 110 | 20240513 | 173900 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 111 | 20240513 | 173800 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 112 | 20240513 | 173700 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 113 | 20240513 | 173600 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 114 | 20240513 | 173500 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 115 | 20240513 | 173400 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 116 | 20240513 | 173300 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 117 | 20240513 | 173200 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 118 | 20240513 | 173100 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 119 | 20240513 | 173000 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 120 | 20240513 | 172900 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 121 | 20240513 | 172800 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 122 | 20240513 | 172700 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 11840 |
| 123 | 20240513 | 172600 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 124 | 20240513 | 172500 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 125 | 20240513 | 172400 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 126 | 20240513 | 172300 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 127 | 20240513 | 172200 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 128 | 20240513 | 172100 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 129 | 20240513 | 172000 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 130 | 20240513 | 171900 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 131 | 20240513 | 171800 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 132 | 20240513 | 171700 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 133 | 20240513 | 171600 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 134 | 20240513 | 171500 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 135 | 20240513 | 171400 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 136 | 20240513 | 171300 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 137 | 20240513 | 171200 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 138 | 20240513 | 171100 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 139 | 20240513 | 171000 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 140 | 20240513 | 170900 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 141 | 20240513 | 170800 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 142 | 20240513 | 170700 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 143 | 20240513 | 170600 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 144 | 20240513 | 170500 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 145 | 20240513 | 170400 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 146 | 20240513 | 170300 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 147 | 20240513 | 170200 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 148 | 20240513 | 170100 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 149 | 20240513 | 170000 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 150 | 20240513 | 165900 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 151 | 20240513 | 165800 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 152 | 20240513 | 165700 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 11840 |
| 153 | 20240513 | 165600 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 154 | 20240513 | 165500 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 155 | 20240513 | 165400 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 156 | 20240513 | 165300 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 157 | 20240513 | 165200 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 158 | 20240513 | 165100 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 159 | 20240513 | 165000 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 160 | 20240513 | 164900 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 161 | 20240513 | 164800 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 162 | 20240513 | 164700 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 163 | 20240513 | 164600 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 164 | 20240513 | 164500 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 165 | 20240513 | 164400 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 166 | 20240513 | 164300 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 167 | 20240513 | 164200 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 168 | 20240513 | 164100 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 169 | 20240513 | 164000 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 170 | 20240513 | 163900 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 171 | 20240513 | 163800 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 172 | 20240513 | 163700 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 173 | 20240513 | 163600 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 174 | 20240513 | 163500 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 175 | 20240513 | 163400 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 176 | 20240513 | 163300 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 177 | 20240513 | 163200 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 178 | 20240513 | 163100 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 179 | 20240513 | 163000 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 180 | 20240513 | 162900 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 181 | 20240513 | 162800 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 182 | 20240513 | 162700 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 11840 |
| 183 | 20240513 | 162600 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 184 | 20240513 | 162500 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 185 | 20240513 | 162400 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 186 | 20240513 | 162300 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 187 | 20240513 | 162200 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 188 | 20240513 | 162100 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 189 | 20240513 | 162000 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 190 | 20240513 | 161900 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 191 | 20240513 | 161800 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 192 | 20240513 | 161700 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 193 | 20240513 | 161600 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 194 | 20240513 | 161500 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 195 | 20240513 | 161400 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 196 | 20240513 | 161300 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 197 | 20240513 | 161200 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 198 | 20240513 | 161100 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 199 | 20240513 | 161000 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 200 | 20240513 | 160900 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 201 | 20240513 | 160800 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 202 | 20240513 | 160700 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 203 | 20240513 | 160600 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 204 | 20240513 | 160500 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 205 | 20240513 | 160400 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 206 | 20240513 | 160300 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 207 | 20240513 | 160200 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 208 | 20240513 | 160100 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 209 | 20240513 | 160000 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 210 | 20240513 | 155900 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 211 | 20240513 | 155800 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 212 | 20240513 | 155700 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 11840 |
| 213 | 20240513 | 155600 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 214 | 20240513 | 155500 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 215 | 20240513 | 155400 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 216 | 20240513 | 155300 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 217 | 20240513 | 155200 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 218 | 20240513 | 155100 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 219 | 20240513 | 155000 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 220 | 20240513 | 154900 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 221 | 20240513 | 154800 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 222 | 20240513 | 154700 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 223 | 20240513 | 154600 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 224 | 20240513 | 154500 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 225 | 20240513 | 154400 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 226 | 20240513 | 154300 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 227 | 20240513 | 154200 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 228 | 20240513 | 154100 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 229 | 20240513 | 154000 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 230 | 20240513 | 153900 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 231 | 20240513 | 153800 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 232 | 20240513 | 153700 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 233 | 20240513 | 153600 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 234 | 20240513 | 153500 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 235 | 20240513 | 153400 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 236 | 20240513 | 153300 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 237 | 20240513 | 153200 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 238 | 20240513 | 153100 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 239 | 20240513 | 153000 | 10337697800 | 46050 | 46050 | 46050 | 46050 | 11840 |
| 240 | 20240513 | 152900 | 9792465800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 241 | 20240513 | 152800 | 9792465800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 242 | 20240513 | 152700 | 9792465800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 243 | 20240513 | 152600 | 9792465800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 244 | 20240513 | 152500 | 9792465800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 245 | 20240513 | 152400 | 9792465800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 246 | 20240513 | 152300 | 9792465800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 247 | 20240513 | 152200 | 9792465800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 248 | 20240513 | 152100 | 9792465800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 249 | 20240513 | 152000 | 9792465800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 250 | 20240513 | 151900 | 9792465800 | 46050 | 46050 | 46100 | 46000 | 1538 |
| 251 | 20240513 | 151800 | 9721666550 | 46000 | 46000 | 46050 | 46000 | 718 |
| 252 | 20240513 | 151700 | 9688629050 | 46050 | 46000 | 46050 | 46000 | 283 |
| 253 | 20240513 | 151600 | 9675603300 | 46050 | 46100 | 46100 | 46000 | 910 |
| 254 | 20240513 | 151500 | 9633710450 | 46100 | 46050 | 46100 | 46050 | 178 |
| 255 | 20240513 | 151400 | 9625511600 | 46050 | 46100 | 46100 | 46050 | 1328 |
| 256 | 20240513 | 151300 | 9564352900 | 46050 | 46100 | 46100 | 46050 | 296 |
| 257 | 20240513 | 151200 | 9550720850 | 46100 | 46050 | 46100 | 46050 | 286 |
| 258 | 20240513 | 151100 | 9537542050 | 46100 | 46100 | 46100 | 46050 | 180 |
| 259 | 20240513 | 151000 | 9529250600 | 46100 | 46100 | 46100 | 46000 | 1524 |
| 260 | 20240513 | 150900 | 9459062000 | 46100 | 46100 | 46150 | 46050 | 445 |
| 261 | 20240513 | 150800 | 9438545750 | 46150 | 46100 | 46150 | 46100 | 114 |
| 262 | 20240513 | 150700 | 9433287850 | 46050 | 46100 | 46150 | 46050 | 650 |
| 263 | 20240513 | 150600 | 9403332500 | 46100 | 46100 | 46150 | 46100 | 274 |
| 264 | 20240513 | 150500 | 9390693900 | 46150 | 46150 | 46150 | 46100 | 795 |
| 265 | 20240513 | 150400 | 9354006900 | 46150 | 46100 | 46200 | 46100 | 423 |
| 266 | 20240513 | 150300 | 9334501000 | 46100 | 46250 | 46250 | 46050 | 6387 |
| 267 | 20240513 | 150200 | 9040257050 | 46250 | 46100 | 46250 | 46100 | 422 |
| 268 | 20240513 | 150100 | 9020767300 | 46100 | 46200 | 46200 | 46100 | 363 |
| 269 | 20240513 | 150000 | 9004020650 | 46200 | 46100 | 46200 | 46100 | 321 |
| 270 | 20240513 | 145900 | 8989209100 | 46150 | 46150 | 46150 | 46100 | 154 |
| 271 | 20240513 | 145800 | 8982107450 | 46150 | 46100 | 46150 | 46100 | 232 |
| 272 | 20240513 | 145700 | 8971408950 | 46100 | 46150 | 46200 | 46100 | 188 |
| 273 | 20240513 | 145600 | 8962735400 | 46200 | 46150 | 46200 | 46150 | 185 |
| 274 | 20240513 | 145500 | 8954194600 | 46200 | 46150 | 46200 | 46150 | 265 |
| 275 | 20240513 | 145400 | 8941961750 | 46150 | 46150 | 46200 | 46150 | 295 |
| 276 | 20240513 | 145300 | 8928345850 | 46150 | 46100 | 46200 | 46050 | 802 |
| 277 | 20240513 | 145200 | 8891343350 | 46100 | 46150 | 46200 | 46050 | 1255 |
| 278 | 20240513 | 145100 | 8833481450 | 46150 | 46100 | 46150 | 46100 | 170 |
| 279 | 20240513 | 145000 | 8825639950 | 46100 | 46150 | 46200 | 46100 | 284 |
| 280 | 20240513 | 144900 | 8812536550 | 46150 | 46100 | 46200 | 46100 | 200 |
| 281 | 20240513 | 144800 | 8803305700 | 46100 | 46200 | 46250 | 46100 | 955 |
| 282 | 20240513 | 144700 | 8759233500 | 46200 | 46150 | 46200 | 46150 | 755 |
| 283 | 20240513 | 144600 | 8724356550 | 46200 | 46100 | 46200 | 46100 | 882 |
| 284 | 20240513 | 144500 | 8683649400 | 46100 | 46100 | 46150 | 46050 | 900 |
| 285 | 20240513 | 144400 | 8642159500 | 46100 | 46100 | 46200 | 46100 | 343 |
| 286 | 20240513 | 144300 | 8626342250 | 46100 | 46200 | 46200 | 46100 | 293 |
| 287 | 20240513 | 144200 | 8612828150 | 46100 | 46100 | 46200 | 46100 | 190 |
| 288 | 20240513 | 144100 | 8604066050 | 46100 | 46100 | 46200 | 46100 | 631 |
| 289 | 20240513 | 144000 | 8574973850 | 46100 | 46150 | 46200 | 46100 | 3229 |
| 290 | 20240513 | 143900 | 8426088650 | 46150 | 46150 | 46200 | 46150 | 2565 |
| 291 | 20240513 | 143800 | 8307710800 | 46150 | 46200 | 46200 | 46150 | 201 |
| 292 | 20240513 | 143700 | 8298431700 | 46200 | 46250 | 46250 | 46150 | 696 |
| 293 | 20240513 | 143600 | 8266277150 | 46200 | 46200 | 46250 | 46200 | 144 |
| 294 | 20240513 | 143500 | 8259622800 | 46200 | 46200 | 46250 | 46200 | 200 |
| 295 | 20240513 | 143400 | 8250379300 | 46200 | 46150 | 46250 | 46150 | 288 |
| 296 | 20240513 | 143300 | 8237074350 | 46150 | 46200 | 46200 | 46150 | 496 |
| 297 | 20240513 | 143200 | 8214163200 | 46250 | 46200 | 46250 | 46200 | 142 |
| 298 | 20240513 | 143100 | 8207599650 | 46150 | 46200 | 46200 | 46150 | 163 |
| 299 | 20240513 | 143000 | 8200072250 | 46200 | 46150 | 46200 | 46150 | 159 |
| 300 | 20240513 | 142900 | 8192730950 | 46150 | 46150 | 46250 | 46150 | 185 |
| 301 | 20240513 | 142800 | 8184189200 | 46200 | 46250 | 46250 | 46150 | 2929 |
| 302 | 20240513 | 142700 | 8048872000 | 46250 | 46200 | 46250 | 46200 | 222 |
| 303 | 20240513 | 142600 | 8038610950 | 46200 | 46250 | 46300 | 46200 | 1916 |
| 304 | 20240513 | 142500 | 7950029950 | 46250 | 46300 | 46300 | 46250 | 399 |
| 305 | 20240513 | 142400 | 7931573800 | 46250 | 46300 | 46300 | 46250 | 447 |
| 306 | 20240513 | 142300 | 7910897400 | 46300 | 46300 | 46300 | 46250 | 150 |
| 307 | 20240513 | 142200 | 7903958000 | 46300 | 46250 | 46300 | 46250 | 184 |
| 308 | 20240513 | 142100 | 7895444900 | 46300 | 46250 | 46300 | 46250 | 1033 |
| 309 | 20240513 | 142000 | 7847665600 | 46250 | 46200 | 46300 | 46150 | 2191 |
| 310 | 20240513 | 141900 | 7746385950 | 46150 | 46200 | 46200 | 46150 | 603 |
| 311 | 20240513 | 141800 | 7718544850 | 46200 | 46200 | 46200 | 46150 | 141 |
| 312 | 20240513 | 141700 | 7712034150 | 46200 | 46150 | 46200 | 46150 | 232 |
| 313 | 20240513 | 141600 | 7701324150 | 46150 | 46150 | 46200 | 46150 | 106 |
| 314 | 20240513 | 141500 | 7696429250 | 46200 | 46250 | 46250 | 46200 | 1401 |
| 315 | 20240513 | 141400 | 7631699700 | 46200 | 46200 | 46250 | 46200 | 173 |
| 316 | 20240513 | 141300 | 7623701300 | 46200 | 46200 | 46250 | 46200 | 382 |
| 317 | 20240513 | 141200 | 7606041850 | 46200 | 46200 | 46250 | 46200 | 143 |
| 318 | 20240513 | 141100 | 7599432100 | 46250 | 46200 | 46250 | 46200 | 344 |
| 319 | 20240513 | 141000 | 7583528600 | 46200 | 46250 | 46250 | 46200 | 62 |
| 320 | 20240513 | 140900 | 7580661800 | 46250 | 46200 | 46250 | 46200 | 212 |
| 321 | 20240513 | 140800 | 7570860050 | 46200 | 46250 | 46250 | 46200 | 177 |
| 322 | 20240513 | 140700 | 7562679750 | 46250 | 46250 | 46250 | 46200 | 549 |
| 323 | 20240513 | 140600 | 7537312750 | 46250 | 46250 | 46250 | 46200 | 142 |
| 324 | 20240513 | 140500 | 7530749750 | 46250 | 46250 | 46250 | 46200 | 92 |
| 325 | 20240513 | 140400 | 7526496800 | 46250 | 46200 | 46250 | 46200 | 283 |
| 326 | 20240513 | 140300 | 7513412050 | 46250 | 46250 | 46300 | 46250 | 390 |
| 327 | 20240513 | 140200 | 7495372850 | 46300 | 46300 | 46300 | 46250 | 94 |
| 328 | 20240513 | 140100 | 7491022900 | 46300 | 46250 | 46300 | 46250 | 130 |
| 329 | 20240513 | 140000 | 7485008100 | 46300 | 46300 | 46300 | 46250 | 133 |
| 330 | 20240513 | 135900 | 7478853400 | 46300 | 46250 | 46300 | 46250 | 36 |
| 331 | 20240513 | 135800 | 7477186750 | 46250 | 46300 | 46300 | 46250 | 116 |
| 332 | 20240513 | 135700 | 7471819300 | 46300 | 46300 | 46300 | 46250 | 352 |
| 333 | 20240513 | 135600 | 7455523000 | 46250 | 46250 | 46300 | 46250 | 148 |
| 334 | 20240513 | 135500 | 7448675900 | 46300 | 46250 | 46300 | 46250 | 65 |
| 335 | 20240513 | 135400 | 7445667400 | 46300 | 46300 | 46300 | 46250 | 66 |
| 336 | 20240513 | 135300 | 7442611650 | 46250 | 46300 | 46300 | 46250 | 133 |
| 337 | 20240513 | 135200 | 7436455300 | 46300 | 46300 | 46300 | 46250 | 93 |
| 338 | 20240513 | 135100 | 7432149450 | 46250 | 46300 | 46300 | 46250 | 75 |
| 339 | 20240513 | 135000 | 7428678400 | 46300 | 46200 | 46300 | 46200 | 1542 |
| 340 | 20240513 | 134900 | 7357367700 | 46200 | 46200 | 46200 | 46150 | 77 |
| 341 | 20240513 | 134800 | 7353810400 | 46200 | 46250 | 46250 | 46200 | 431 |
| 342 | 20240513 | 134700 | 7333892650 | 46250 | 46200 | 46250 | 46200 | 92 |
| 343 | 20240513 | 134600 | 7329640500 | 46250 | 46250 | 46250 | 46250 | 91 |
| 344 | 20240513 | 134500 | 7325431750 | 46250 | 46200 | 46250 | 46200 | 266 |
| 345 | 20240513 | 134400 | 7313140250 | 46200 | 46200 | 46200 | 46200 | 439 |
| 346 | 20240513 | 134300 | 7292858450 | 46200 | 46200 | 46200 | 46150 | 452 |
| 347 | 20240513 | 134200 | 7271977300 | 46200 | 46200 | 46200 | 46150 | 247 |
| 348 | 20240513 | 134100 | 7260571500 | 46200 | 46200 | 46200 | 46200 | 332 |
| 349 | 20240513 | 134000 | 7245233100 | 46200 | 46200 | 46200 | 46150 | 244 |
| 350 | 20240513 | 133900 | 7233969550 | 46200 | 46200 | 46200 | 46150 | 72 |
| 351 | 20240513 | 133800 | 7230643200 | 46200 | 46200 | 46250 | 46150 | 206 |
| 352 | 20240513 | 133700 | 7221126000 | 46200 | 46250 | 46250 | 46200 | 301 |
| 353 | 20240513 | 133600 | 7207216600 | 46200 | 46200 | 46250 | 46150 | 1118 |
| 354 | 20240513 | 133500 | 7155547600 | 46250 | 46250 | 46300 | 46200 | 1236 |
| 355 | 20240513 | 133400 | 7098439700 | 46250 | 46250 | 46300 | 46250 | 256 |
| 356 | 20240513 | 133300 | 7086597300 | 46250 | 46200 | 46300 | 46200 | 1143 |
| 357 | 20240513 | 133200 | 7033776550 | 46300 | 46300 | 46300 | 46200 | 115 |
| 358 | 20240513 | 133100 | 7028457900 | 46250 | 46250 | 46250 | 46200 | 2725 |
| 359 | 20240513 | 133000 | 6902517600 | 46250 | 46250 | 46250 | 46250 | 29 |
| 360 | 20240513 | 132900 | 6901176350 | 46250 | 46250 | 46250 | 46200 | 195 |
| 361 | 20240513 | 132800 | 6892157650 | 46250 | 46250 | 46250 | 46250 | 61 |
| 362 | 20240513 | 132700 | 6889336400 | 46250 | 46250 | 46250 | 46200 | 250 |
| 363 | 20240513 | 132600 | 6877774400 | 46200 | 46250 | 46250 | 46200 | 485 |
| 364 | 20240513 | 132500 | 6855353950 | 46250 | 46250 | 46250 | 46200 | 80 |
| 365 | 20240513 | 132400 | 6851654500 | 46250 | 46200 | 46250 | 46200 | 56 |
| 366 | 20240513 | 132300 | 6849065200 | 46200 | 46200 | 46250 | 46200 | 372 |
| 367 | 20240513 | 132200 | 6831877200 | 46250 | 46250 | 46250 | 46250 | 53 |
| 368 | 20240513 | 132100 | 6829425950 | 46250 | 46250 | 46250 | 46250 | 46 |
| 369 | 20240513 | 132000 | 6827298450 | 46250 | 46200 | 46250 | 46200 | 85 |
| 370 | 20240513 | 131900 | 6823368700 | 46300 | 46200 | 46300 | 46200 | 677 |
| 371 | 20240513 | 131800 | 6792057450 | 46250 | 46250 | 46250 | 46200 | 44 |
| 372 | 20240513 | 131700 | 6790022800 | 46250 | 46250 | 46250 | 46200 | 79 |
| 373 | 20240513 | 131600 | 6786369600 | 46250 | 46250 | 46250 | 46200 | 3064 |
| 374 | 20240513 | 131500 | 6644810450 | 46250 | 46250 | 46250 | 46200 | 316 |
| 375 | 20240513 | 131400 | 6630207700 | 46250 | 46250 | 46300 | 46250 | 1310 |
| 376 | 20240513 | 131300 | 6569619150 | 46250 | 46300 | 46300 | 46250 | 302 |
| 377 | 20240513 | 131200 | 6555649600 | 46250 | 46300 | 46300 | 46250 | 67 |
| 378 | 20240513 | 131100 | 6552547600 | 46300 | 46300 | 46300 | 46250 | 218 |
| 379 | 20240513 | 131000 | 6542461600 | 46250 | 46250 | 46300 | 46250 | 42 |
| 380 | 20240513 | 130900 | 6540517200 | 46300 | 46350 | 46350 | 46250 | 3078 |
| 381 | 20240513 | 130800 | 6398051350 | 46300 | 46350 | 46350 | 46300 | 1874 |
| 382 | 20240513 | 130700 | 6311259600 | 46350 | 46400 | 46400 | 46350 | 228 |
| 383 | 20240513 | 130600 | 6300690550 | 46400 | 46400 | 46400 | 46350 | 150 |
| 384 | 20240513 | 130500 | 6293735550 | 46400 | 46350 | 46400 | 46350 | 36 |
| 385 | 20240513 | 130400 | 6292065350 | 46350 | 46400 | 46400 | 46350 | 78 |
| 386 | 20240513 | 130300 | 6288447800 | 46400 | 46400 | 46400 | 46400 | 41 |
| 387 | 20240513 | 130200 | 6286545400 | 46400 | 46450 | 46450 | 46400 | 143 |
| 388 | 20240513 | 130100 | 6279908550 | 46450 | 46450 | 46450 | 46450 | 36 |
| 389 | 20240513 | 130000 | 6278236350 | 46400 | 46400 | 46450 | 46400 | 68 |
| 390 | 20240513 | 125900 | 6275079500 | 46450 | 46400 | 46450 | 46400 | 232 |
| 391 | 20240513 | 125800 | 6264309600 | 46400 | 46450 | 46450 | 46400 | 20 |
| 392 | 20240513 | 125700 | 6263380750 | 46450 | 46450 | 46450 | 46400 | 486 |
| 393 | 20240513 | 125600 | 6240828700 | 46450 | 46450 | 46450 | 46400 | 168 |
| 394 | 20240513 | 125500 | 6233031100 | 46400 | 46400 | 46450 | 46400 | 45 |
| 395 | 20240513 | 125400 | 6230941000 | 46450 | 46450 | 46450 | 46450 | 57 |
| 396 | 20240513 | 125300 | 6228293350 | 46450 | 46400 | 46450 | 46400 | 1157 |
| 397 | 20240513 | 125200 | 6174573050 | 46450 | 46400 | 46450 | 46400 | 242 |
| 398 | 20240513 | 125100 | 6163332900 | 46450 | 46400 | 46450 | 46350 | 828 |
| 399 | 20240513 | 125000 | 6124913300 | 46400 | 46400 | 46400 | 46350 | 73 |
| 400 | 20240513 | 124900 | 6121528050 | 46350 | 46350 | 46350 | 46300 | 299 |
| 401 | 20240513 | 124800 | 6107681150 | 46350 | 46350 | 46400 | 46350 | 574 |
| 402 | 20240513 | 124700 | 6081075350 | 46400 | 46350 | 46400 | 46350 | 444 |
| 403 | 20240513 | 124600 | 6060474250 | 46400 | 46350 | 46400 | 46350 | 73 |
| 404 | 20240513 | 124500 | 6057087550 | 46400 | 46350 | 46400 | 46350 | 474 |
| 405 | 20240513 | 124400 | 6035110950 | 46350 | 46400 | 46400 | 46350 | 290 |
| 406 | 20240513 | 124300 | 6021666800 | 46400 | 46350 | 46400 | 46350 | 61 |
| 407 | 20240513 | 124200 | 6018838250 | 46400 | 46400 | 46400 | 46400 | 52 |
| 408 | 20240513 | 124100 | 6016425450 | 46400 | 46400 | 46400 | 46400 | 43 |
| 409 | 20240513 | 124000 | 6014430250 | 46400 | 46400 | 46400 | 46350 | 163 |
| 410 | 20240513 | 123900 | 6006872050 | 46400 | 46450 | 46450 | 46400 | 748 |
| 411 | 20240513 | 123800 | 5972143100 | 46400 | 46400 | 46400 | 46400 | 575 |
| 412 | 20240513 | 123700 | 5945463100 | 46400 | 46400 | 46400 | 46350 | 213 |
| 413 | 20240513 | 123600 | 5935588600 | 46400 | 46400 | 46400 | 46400 | 131 |
| 414 | 20240513 | 123500 | 5929510200 | 46400 | 46350 | 46400 | 46350 | 65 |
| 415 | 20240513 | 123400 | 5926494800 | 46350 | 46400 | 46400 | 46350 | 200 |
| 416 | 20240513 | 123300 | 5917222050 | 46400 | 46400 | 46400 | 46350 | 1075 |
| 417 | 20240513 | 123200 | 5867392050 | 46350 | 46350 | 46350 | 46350 | 227 |
| 418 | 20240513 | 123100 | 5856870600 | 46350 | 46350 | 46350 | 46350 | 86 |
| 419 | 20240513 | 123000 | 5852884500 | 46350 | 46350 | 46400 | 46350 | 208 |
| 420 | 20240513 | 122900 | 5843241900 | 46400 | 46350 | 46400 | 46350 | 122 |
| 421 | 20240513 | 122800 | 5837584650 | 46400 | 46400 | 46400 | 46350 | 275 |
| 422 | 20240513 | 122700 | 5824835050 | 46350 | 46400 | 46400 | 46350 | 169 |
| 423 | 20240513 | 122600 | 5817000150 | 46400 | 46350 | 46400 | 46350 | 138 |
| 424 | 20240513 | 122500 | 5810602050 | 46400 | 46350 | 46400 | 46350 | 1144 |
| 425 | 20240513 | 122400 | 5757574000 | 46350 | 46400 | 46400 | 46350 | 42 |
| 426 | 20240513 | 122300 | 5755625650 | 46400 | 46350 | 46400 | 46350 | 68 |
| 427 | 20240513 | 122200 | 5752470950 | 46400 | 46350 | 46400 | 46350 | 97 |
| 428 | 20240513 | 122100 | 5747973300 | 46400 | 46400 | 46400 | 46350 | 163 |
| 429 | 20240513 | 122000 | 5740415450 | 46350 | 46350 | 46400 | 46350 | 22 |
| 430 | 20240513 | 121900 | 5739394750 | 46350 | 46400 | 46400 | 46350 | 1164 |
| 431 | 20240513 | 121800 | 5685438800 | 46400 | 46400 | 46400 | 46350 | 122 |
| 432 | 20240513 | 121700 | 5679779500 | 46400 | 46400 | 46400 | 46400 | 285 |
| 433 | 20240513 | 121600 | 5666555500 | 46450 | 46400 | 46450 | 46400 | 1136 |
| 434 | 20240513 | 121500 | 5613843450 | 46400 | 46500 | 46500 | 46400 | 629 |
| 435 | 20240513 | 121400 | 5584632000 | 46500 | 46500 | 46500 | 46450 | 200 |
| 436 | 20240513 | 121300 | 5575332100 | 46500 | 46450 | 46500 | 46450 | 172 |
| 437 | 20240513 | 121200 | 5567340150 | 46450 | 46450 | 46500 | 46450 | 166 |
| 438 | 20240513 | 121100 | 5559628400 | 46450 | 46500 | 46500 | 46400 | 89 |
| 439 | 20240513 | 121000 | 5555491850 | 46400 | 46500 | 46500 | 46400 | 70 |
| 440 | 20240513 | 120900 | 5552238100 | 46450 | 46450 | 46450 | 46450 | 88 |
| 441 | 20240513 | 120800 | 5548150500 | 46400 | 46450 | 46500 | 46400 | 1482 |
| 442 | 20240513 | 120700 | 5479342250 | 46500 | 46500 | 46500 | 46450 | 36 |
| 443 | 20240513 | 120600 | 5477668300 | 46500 | 46500 | 46500 | 46450 | 119 |
| 444 | 20240513 | 120500 | 5472137900 | 46500 | 46450 | 46500 | 46450 | 213 |
| 445 | 20240513 | 120400 | 5462242350 | 46450 | 46450 | 46500 | 46400 | 506 |
| 446 | 20240513 | 120300 | 5438739450 | 46450 | 46450 | 46450 | 46450 | 47 |
| 447 | 20240513 | 120200 | 5436556300 | 46450 | 46450 | 46450 | 46450 | 33 |
| 448 | 20240513 | 120100 | 5435023450 | 46450 | 46450 | 46450 | 46450 | 52 |
| 449 | 20240513 | 120000 | 5432608050 | 46400 | 46500 | 46500 | 46400 | 620 |
| 450 | 20240513 | 115900 | 5403808950 | 46500 | 46500 | 46500 | 46450 | 453 |
| 451 | 20240513 | 115800 | 5382764950 | 46500 | 46500 | 46500 | 46450 | 115 |
| 452 | 20240513 | 115700 | 5377418000 | 46500 | 46500 | 46500 | 46500 | 128 |
| 453 | 20240513 | 115600 | 5371466000 | 46500 | 46500 | 46500 | 46500 | 62 |
| 454 | 20240513 | 115500 | 5368583000 | 46500 | 46500 | 46500 | 46500 | 36 |
| 455 | 20240513 | 115400 | 5366909000 | 46500 | 46500 | 46500 | 46450 | 261 |
| 456 | 20240513 | 115300 | 5354784150 | 46500 | 46500 | 46500 | 46500 | 81 |
| 457 | 20240513 | 115200 | 5351017650 | 46500 | 46500 | 46500 | 46500 | 295 |
| 458 | 20240513 | 115100 | 5337300150 | 46500 | 46500 | 46500 | 46450 | 377 |
| 459 | 20240513 | 115000 | 5319770250 | 46500 | 46500 | 46500 | 46450 | 40 |
| 460 | 20240513 | 114900 | 5317910300 | 46500 | 46500 | 46500 | 46500 | 29 |
| 461 | 20240513 | 114800 | 5316561800 | 46500 | 46450 | 46500 | 46400 | 93 |
| 462 | 20240513 | 114700 | 5312240350 | 46450 | 46450 | 46450 | 46450 | 113 |
| 463 | 20240513 | 114600 | 5306991500 | 46450 | 46450 | 46450 | 46450 | 41 |
| 464 | 20240513 | 114500 | 5305087050 | 46450 | 46400 | 46450 | 46350 | 253 |
| 465 | 20240513 | 114400 | 5293353550 | 46350 | 46350 | 46450 | 46350 | 401 |
| 466 | 20240513 | 114300 | 5274759600 | 46400 | 46400 | 46400 | 46400 | 101 |
| 467 | 20240513 | 114200 | 5270073200 | 46400 | 46400 | 46400 | 46400 | 39 |
| 468 | 20240513 | 114100 | 5268263600 | 46400 | 46400 | 46400 | 46350 | 39 |
| 469 | 20240513 | 114000 | 5266454050 | 46400 | 46400 | 46400 | 46350 | 84 |
| 470 | 20240513 | 113900 | 5262557950 | 46400 | 46400 | 46400 | 46350 | 218 |
| 471 | 20240513 | 113800 | 5252450750 | 46450 | 46450 | 46450 | 46450 | 56 |
| 472 | 20240513 | 113700 | 5249849550 | 46450 | 46350 | 46450 | 46350 | 1972 |
| 473 | 20240513 | 113600 | 5158344950 | 46400 | 46400 | 46400 | 46400 | 63 |
| 474 | 20240513 | 113500 | 5155421750 | 46400 | 46400 | 46400 | 46350 | 384 |
| 475 | 20240513 | 113400 | 5137620150 | 46400 | 46400 | 46400 | 46400 | 573 |
| 476 | 20240513 | 113300 | 5111032950 | 46450 | 46450 | 46450 | 46400 | 67 |
| 477 | 20240513 | 113200 | 5107921350 | 46450 | 46450 | 46450 | 46450 | 35 |
| 478 | 20240513 | 113100 | 5106295600 | 46450 | 46450 | 46450 | 46400 | 203 |
| 479 | 20240513 | 113000 | 5096874750 | 46450 | 46450 | 46450 | 46400 | 98 |
| 480 | 20240513 | 112900 | 5092322700 | 46450 | 46450 | 46500 | 46450 | 468 |
| 481 | 20240513 | 112800 | 5070582450 | 46450 | 46500 | 46500 | 46450 | 90 |
| 482 | 20240513 | 112700 | 5066400150 | 46450 | 46500 | 46500 | 46450 | 244 |
| 483 | 20240513 | 112600 | 5055064700 | 46500 | 46500 | 46500 | 46500 | 51 |
| 484 | 20240513 | 112500 | 5052693200 | 46500 | 46450 | 46500 | 46450 | 75 |
| 485 | 20240513 | 112400 | 5049207600 | 46450 | 46450 | 46500 | 46450 | 197 |
| 486 | 20240513 | 112300 | 5040055350 | 46450 | 46400 | 46500 | 46400 | 112 |
| 487 | 20240513 | 112200 | 5034851850 | 46400 | 46500 | 46500 | 46400 | 425 |
| 488 | 20240513 | 112100 | 5015102950 | 46500 | 46500 | 46550 | 46500 | 96 |
| 489 | 20240513 | 112000 | 5010637300 | 46550 | 46500 | 46550 | 46500 | 168 |
| 490 | 20240513 | 111900 | 5002820500 | 46500 | 46500 | 46550 | 46500 | 149 |
| 491 | 20240513 | 111800 | 4995890250 | 46500 | 46500 | 46550 | 46500 | 265 |
| 492 | 20240513 | 111700 | 4983565200 | 46500 | 46500 | 46550 | 46500 | 202 |
| 493 | 20240513 | 111600 | 4974165550 | 46550 | 46500 | 46550 | 46450 | 471 |
| 494 | 20240513 | 111500 | 4952265450 | 46450 | 46450 | 46500 | 46450 | 206 |
| 495 | 20240513 | 111400 | 4942693950 | 46450 | 46400 | 46450 | 46400 | 1074 |
| 496 | 20240513 | 111300 | 4892808900 | 46400 | 46450 | 46450 | 46400 | 320 |
| 497 | 20240513 | 111200 | 4877958350 | 46400 | 46300 | 46400 | 46300 | 434 |
| 498 | 20240513 | 111100 | 4857836000 | 46300 | 46300 | 46350 | 46300 | 1596 |
| 499 | 20240513 | 111000 | 4783930300 | 46350 | 46300 | 46350 | 46300 | 740 |
| 500 | 20240513 | 110900 | 4749656150 | 46300 | 46300 | 46350 | 46300 | 908 |
| 501 | 20240513 | 110800 | 4707612500 | 46350 | 46400 | 46400 | 46300 | 408 |
| 502 | 20240513 | 110700 | 4688702950 | 46350 | 46350 | 46400 | 46350 | 1034 |
| 503 | 20240513 | 110600 | 4640775400 | 46350 | 46350 | 46400 | 46350 | 327 |
| 504 | 20240513 | 110500 | 4625608500 | 46350 | 46400 | 46400 | 46350 | 319 |
| 505 | 20240513 | 110400 | 4610812650 | 46350 | 46350 | 46400 | 46350 | 136 |
| 506 | 20240513 | 110300 | 4604507450 | 46400 | 46450 | 46450 | 46350 | 308 |
| 507 | 20240513 | 110200 | 4590216050 | 46450 | 46400 | 46450 | 46400 | 244 |
| 508 | 20240513 | 110100 | 4578892650 | 46400 | 46400 | 46450 | 46400 | 232 |
| 509 | 20240513 | 110000 | 4568126150 | 46400 | 46350 | 46450 | 46350 | 684 |
| 510 | 20240513 | 105900 | 4536383500 | 46350 | 46400 | 46450 | 46350 | 293 |
| 511 | 20240513 | 105800 | 4522791000 | 46400 | 46400 | 46450 | 46350 | 584 |
| 512 | 20240513 | 105700 | 4495695650 | 46400 | 46400 | 46400 | 46350 | 713 |
| 513 | 20240513 | 105600 | 4462620650 | 46350 | 46450 | 46450 | 46350 | 6053 |
| 514 | 20240513 | 105500 | 4181843500 | 46450 | 46450 | 46450 | 46400 | 381 |
| 515 | 20240513 | 105400 | 4164162450 | 46400 | 46400 | 46450 | 46400 | 76 |
| 516 | 20240513 | 105300 | 4160635150 | 46450 | 46450 | 46450 | 46450 | 74 |
| 517 | 20240513 | 105200 | 4157197850 | 46450 | 46400 | 46450 | 46400 | 100 |
| 518 | 20240513 | 105100 | 4152555350 | 46400 | 46400 | 46500 | 46400 | 481 |
| 519 | 20240513 | 105000 | 4130223200 | 46450 | 46450 | 46500 | 46450 | 376 |
| 520 | 20240513 | 104900 | 4112757100 | 46450 | 46500 | 46500 | 46450 | 41 |
| 521 | 20240513 | 104800 | 4110850950 | 46500 | 46450 | 46500 | 46400 | 465 |
| 522 | 20240513 | 104700 | 4089253750 | 46450 | 46450 | 46450 | 46400 | 191 |
| 523 | 20240513 | 104600 | 4080384700 | 46450 | 46500 | 46500 | 46450 | 952 |
| 524 | 20240513 | 104500 | 4036163800 | 46450 | 46500 | 46500 | 46450 | 212 |
| 525 | 20240513 | 104400 | 4026314500 | 46450 | 46400 | 46500 | 46400 | 244 |
| 526 | 20240513 | 104300 | 4014980250 | 46400 | 46400 | 46450 | 46400 | 136 |
| 527 | 20240513 | 104200 | 4008667600 | 46450 | 46450 | 46500 | 46400 | 411 |
| 528 | 20240513 | 104100 | 3989577550 | 46450 | 46500 | 46500 | 46450 | 126 |
| 529 | 20240513 | 104000 | 3983721950 | 46500 | 46450 | 46500 | 46450 | 325 |
| 530 | 20240513 | 103900 | 3968620650 | 46450 | 46500 | 46500 | 46450 | 446 |
| 531 | 20240513 | 103800 | 3947902400 | 46450 | 46550 | 46550 | 46450 | 1601 |
| 532 | 20240513 | 103700 | 3873476900 | 46500 | 46500 | 46550 | 46450 | 1053 |
| 533 | 20240513 | 103600 | 3824511700 | 46450 | 46450 | 46500 | 46450 | 325 |
| 534 | 20240513 | 103500 | 3809414550 | 46450 | 46500 | 46500 | 46450 | 209 |
| 535 | 20240513 | 103400 | 3799703700 | 46450 | 46450 | 46500 | 46450 | 597 |
| 536 | 20240513 | 103300 | 3771971150 | 46450 | 46500 | 46500 | 46450 | 35 |
| 537 | 20240513 | 103200 | 3770343800 | 46500 | 46500 | 46500 | 46450 | 90 |
| 538 | 20240513 | 103100 | 3766159150 | 46500 | 46500 | 46500 | 46450 | 53 |
| 539 | 20240513 | 103000 | 3763694900 | 46450 | 46500 | 46500 | 46450 | 164 |
| 540 | 20240513 | 102900 | 3756074500 | 46450 | 46500 | 46500 | 46450 | 107 |
| 541 | 20240513 | 102800 | 3751102000 | 46500 | 46500 | 46500 | 46450 | 1008 |
| 542 | 20240513 | 102700 | 3704255750 | 46500 | 46500 | 46500 | 46450 | 1474 |
| 543 | 20240513 | 102600 | 3635779000 | 46500 | 46550 | 46550 | 46450 | 696 |
| 544 | 20240513 | 102500 | 3603419950 | 46500 | 46600 | 46600 | 46500 | 239 |
| 545 | 20240513 | 102400 | 3592297550 | 46600 | 46550 | 46600 | 46550 | 517 |
| 546 | 20240513 | 102300 | 3568230000 | 46500 | 46500 | 46550 | 46500 | 68 |
| 547 | 20240513 | 102200 | 3565065400 | 46500 | 46550 | 46550 | 46500 | 201 |
| 548 | 20240513 | 102100 | 3555718650 | 46550 | 46550 | 46550 | 46500 | 341 |
| 549 | 20240513 | 102000 | 3539857550 | 46550 | 46500 | 46550 | 46500 | 267 |
| 550 | 20240513 | 101900 | 3527429100 | 46550 | 46500 | 46550 | 46500 | 86 |
| 551 | 20240513 | 101800 | 3523430050 | 46500 | 46550 | 46550 | 46500 | 199 |
| 552 | 20240513 | 101700 | 3514175750 | 46550 | 46450 | 46600 | 46450 | 326 |
| 553 | 20240513 | 101600 | 3499016150 | 46500 | 46500 | 46500 | 46500 | 48 |
| 554 | 20240513 | 101500 | 3496784150 | 46500 | 46550 | 46550 | 46450 | 3886 |
| 555 | 20240513 | 101400 | 3316081550 | 46550 | 46550 | 46600 | 46550 | 144 |
| 556 | 20240513 | 101300 | 3309378300 | 46550 | 46600 | 46600 | 46550 | 1726 |
| 557 | 20240513 | 101200 | 3229018300 | 46600 | 46550 | 46650 | 46550 | 1139 |
| 558 | 20240513 | 101100 | 3175965400 | 46600 | 46600 | 46600 | 46550 | 159 |
| 559 | 20240513 | 101000 | 3168556500 | 46600 | 46650 | 46650 | 46550 | 1038 |
| 560 | 20240513 | 100900 | 3120191300 | 46650 | 46650 | 46700 | 46650 | 933 |
| 561 | 20240513 | 100800 | 3076665600 | 46700 | 46650 | 46700 | 46650 | 56 |
| 562 | 20240513 | 100700 | 3074051450 | 46700 | 46700 | 46700 | 46650 | 124 |
| 563 | 20240513 | 100600 | 3068263500 | 46700 | 46600 | 46700 | 46600 | 299 |
| 564 | 20240513 | 100500 | 3054313600 | 46600 | 46650 | 46650 | 46600 | 96 |
| 565 | 20240513 | 100400 | 3049836500 | 46650 | 46600 | 46650 | 46600 | 64 |
| 566 | 20240513 | 100300 | 3046854000 | 46600 | 46650 | 46650 | 46600 | 72 |
| 567 | 20240513 | 100200 | 3043497500 | 46650 | 46650 | 46650 | 46600 | 243 |
| 568 | 20240513 | 100100 | 3032164750 | 46650 | 46650 | 46650 | 46600 | 334 |
| 569 | 20240513 | 100000 | 3016594650 | 46650 | 46650 | 46650 | 46550 | 435 |
| 570 | 20240513 | 095900 | 2996309850 | 46600 | 46650 | 46650 | 46550 | 930 |
| 571 | 20240513 | 095800 | 2952986650 | 46700 | 46650 | 46700 | 46650 | 287 |
| 572 | 20240513 | 095700 | 2939597850 | 46600 | 46700 | 46700 | 46600 | 387 |
| 573 | 20240513 | 095600 | 2921540650 | 46700 | 46650 | 46700 | 46600 | 118 |
| 574 | 20240513 | 095500 | 2916034800 | 46700 | 46600 | 46700 | 46600 | 272 |
| 575 | 20240513 | 095400 | 2903347550 | 46600 | 46650 | 46650 | 46550 | 501 |
| 576 | 20240513 | 095300 | 2879999250 | 46650 | 46600 | 46650 | 46600 | 549 |
| 577 | 20240513 | 095200 | 2854404950 | 46600 | 46650 | 46650 | 46600 | 97 |
| 578 | 20240513 | 095100 | 2849881200 | 46650 | 46700 | 46700 | 46650 | 489 |
| 579 | 20240513 | 095000 | 2827059950 | 46700 | 46650 | 46700 | 46650 | 381 |
| 580 | 20240513 | 094900 | 2809282850 | 46600 | 46600 | 46650 | 46600 | 1326 |
| 581 | 20240513 | 094800 | 2747491150 | 46600 | 46550 | 46600 | 46550 | 189 |
| 582 | 20240513 | 094700 | 2738692500 | 46550 | 46600 | 46600 | 46550 | 148 |
| 583 | 20240513 | 094600 | 2731797600 | 46550 | 46600 | 46600 | 46500 | 480 |
| 584 | 20240513 | 094500 | 2709452100 | 46600 | 46650 | 46650 | 46600 | 771 |
| 585 | 20240513 | 094400 | 2673496100 | 46650 | 46550 | 46650 | 46550 | 655 |
| 586 | 20240513 | 094300 | 2642945500 | 46550 | 46550 | 46600 | 46500 | 915 |
| 587 | 20240513 | 094200 | 2600362100 | 46500 | 46500 | 46600 | 46500 | 1577 |
| 588 | 20240513 | 094100 | 2527023950 | 46550 | 46550 | 46600 | 46550 | 755 |
| 589 | 20240513 | 094000 | 2491876950 | 46600 | 46600 | 46650 | 46550 | 350 |
| 590 | 20240513 | 093900 | 2475568450 | 46550 | 46550 | 46650 | 46500 | 627 |
| 591 | 20240513 | 093800 | 2446368350 | 46600 | 46550 | 46600 | 46550 | 483 |
| 592 | 20240513 | 093700 | 2423871150 | 46550 | 46500 | 46550 | 46450 | 4170 |
| 593 | 20240513 | 093600 | 2230053900 | 46500 | 46550 | 46550 | 46450 | 948 |
| 594 | 20240513 | 093500 | 2185973600 | 46550 | 46500 | 46550 | 46500 | 391 |
| 595 | 20240513 | 093400 | 2167791950 | 46500 | 46550 | 46550 | 46500 | 507 |
| 596 | 20240513 | 093300 | 2144209500 | 46550 | 46500 | 46550 | 46500 | 54 |
| 597 | 20240513 | 093200 | 2141698300 | 46500 | 46550 | 46550 | 46500 | 521 |
| 598 | 20240513 | 093100 | 2117468050 | 46550 | 46600 | 46600 | 46500 | 2309 |
| 599 | 20240513 | 093000 | 2010031650 | 46600 | 46600 | 46650 | 46550 | 986 |
| 600 | 20240513 | 092900 | 1964086350 | 46600 | 46600 | 46650 | 46600 | 382 |
| 601 | 20240513 | 092800 | 1946284750 | 46600 | 46650 | 46650 | 46600 | 182 |
| 602 | 20240513 | 092700 | 1937797800 | 46650 | 46600 | 46650 | 46600 | 96 |
| 603 | 20240513 | 092600 | 1933323350 | 46650 | 46650 | 46650 | 46600 | 511 |
| 604 | 20240513 | 092500 | 1909506200 | 46550 | 46600 | 46650 | 46550 | 900 |
| 605 | 20240513 | 092400 | 1867563750 | 46550 | 46550 | 46600 | 46550 | 1751 |
| 606 | 20240513 | 092300 | 1786052100 | 46550 | 46650 | 46700 | 46550 | 1625 |
| 607 | 20240513 | 092200 | 1710314850 | 46650 | 46650 | 46700 | 46650 | 95 |
| 608 | 20240513 | 092100 | 1705882000 | 46650 | 46750 | 46750 | 46650 | 598 |
| 609 | 20240513 | 092000 | 1677969050 | 46750 | 46650 | 46750 | 46650 | 370 |
| 610 | 20240513 | 091900 | 1660690700 | 46700 | 46650 | 46700 | 46600 | 921 |
| 611 | 20240513 | 091800 | 1617735950 | 46650 | 46800 | 46800 | 46650 | 290 |
| 612 | 20240513 | 091700 | 1604199800 | 46800 | 46650 | 46800 | 46600 | 644 |
| 613 | 20240513 | 091600 | 1574108850 | 46650 | 46700 | 46750 | 46600 | 2408 |
| 614 | 20240513 | 091500 | 1461813850 | 46700 | 46600 | 46750 | 46600 | 330 |
| 615 | 20240513 | 091400 | 1446398300 | 46600 | 46700 | 46700 | 46550 | 1093 |
| 616 | 20240513 | 091300 | 1395456750 | 46700 | 46600 | 46750 | 46550 | 738 |
| 617 | 20240513 | 091200 | 1361027850 | 46650 | 46650 | 46650 | 46550 | 1492 |
| 618 | 20240513 | 091100 | 1291473700 | 46650 | 46750 | 46750 | 46650 | 733 |
| 619 | 20240513 | 091000 | 1257257400 | 46750 | 46750 | 46750 | 46700 | 91 |
| 620 | 20240513 | 090900 | 1253003200 | 46700 | 46600 | 46750 | 46550 | 1393 |
| 621 | 20240513 | 090800 | 1188050350 | 46600 | 46700 | 46750 | 46600 | 1087 |
| 622 | 20240513 | 090700 | 1137313650 | 46700 | 46950 | 46950 | 46600 | 1393 |
| 623 | 20240513 | 090600 | 1072216400 | 46950 | 46550 | 46950 | 46500 | 1696 |
| 624 | 20240513 | 090500 | 992818950 | 46600 | 46500 | 46650 | 46450 | 1066 |
| 625 | 20240513 | 090400 | 943229700 | 46600 | 46550 | 46600 | 46400 | 2670 |
| 626 | 20240513 | 090300 | 819128100 | 46550 | 46500 | 46600 | 46450 | 3067 |
| 627 | 20240513 | 090200 | 676443750 | 46500 | 46750 | 46750 | 46500 | 2885 |
| 628 | 20240513 | 090100 | 542194150 | 46750 | 46650 | 46900 | 46550 | 4608 |
| 629 | 20240513 | 090000 | 327144750 | 46700 | 46900 | 47100 | 46650 | 6970 |