34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 190200 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 454 |
| 3 | 20240513 | 190100 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 4 | 20240513 | 190000 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 5 | 20240513 | 185900 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 6 | 20240513 | 185800 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 7 | 20240513 | 185700 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 8 | 20240513 | 185600 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 9 | 20240513 | 185500 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 10 | 20240513 | 185400 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 11 | 20240513 | 185300 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 12 | 20240513 | 185200 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 13 | 20240513 | 185100 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 14 | 20240513 | 185000 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 15 | 20240513 | 184900 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 16 | 20240513 | 184800 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 17 | 20240513 | 184700 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 18 | 20240513 | 184600 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 19 | 20240513 | 184500 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 20 | 20240513 | 184400 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 21 | 20240513 | 184300 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 22 | 20240513 | 184200 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 23 | 20240513 | 184100 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 24 | 20240513 | 184000 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 25 | 20240513 | 183900 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 26 | 20240513 | 183800 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 27 | 20240513 | 183700 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 28 | 20240513 | 183600 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 29 | 20240513 | 183500 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 30 | 20240513 | 183400 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 31 | 20240513 | 183300 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 32 | 20240513 | 183200 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 454 |
| 33 | 20240513 | 183100 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 34 | 20240513 | 183000 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 35 | 20240513 | 182900 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 36 | 20240513 | 182800 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 37 | 20240513 | 182700 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 38 | 20240513 | 182600 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 39 | 20240513 | 182500 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 40 | 20240513 | 182400 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 41 | 20240513 | 182300 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 42 | 20240513 | 182200 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 43 | 20240513 | 182100 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 44 | 20240513 | 182000 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 45 | 20240513 | 181900 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 46 | 20240513 | 181800 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 47 | 20240513 | 181700 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 48 | 20240513 | 181600 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 49 | 20240513 | 181500 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 50 | 20240513 | 181400 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 51 | 20240513 | 181300 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 52 | 20240513 | 181200 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 53 | 20240513 | 181100 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 54 | 20240513 | 181000 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 55 | 20240513 | 180900 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 56 | 20240513 | 180800 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 57 | 20240513 | 180700 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 58 | 20240513 | 180600 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 59 | 20240513 | 180500 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 60 | 20240513 | 180400 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 61 | 20240513 | 180300 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 62 | 20240513 | 180200 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 454 |
| 63 | 20240513 | 180100 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 64 | 20240513 | 180000 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 65 | 20240513 | 175900 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 66 | 20240513 | 175800 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 67 | 20240513 | 175700 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 68 | 20240513 | 175600 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 69 | 20240513 | 175500 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 70 | 20240513 | 175400 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 71 | 20240513 | 175300 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 72 | 20240513 | 175200 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 73 | 20240513 | 175100 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 74 | 20240513 | 175000 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 75 | 20240513 | 174900 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 76 | 20240513 | 174800 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 77 | 20240513 | 174700 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 78 | 20240513 | 174600 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 79 | 20240513 | 174500 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 80 | 20240513 | 174400 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 81 | 20240513 | 174300 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 82 | 20240513 | 174200 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 83 | 20240513 | 174100 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 84 | 20240513 | 174000 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 85 | 20240513 | 173900 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 86 | 20240513 | 173800 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 87 | 20240513 | 173700 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 88 | 20240513 | 173600 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 89 | 20240513 | 173500 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 90 | 20240513 | 173400 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 91 | 20240513 | 173300 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 92 | 20240513 | 173200 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 454 |
| 93 | 20240513 | 173100 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 94 | 20240513 | 173000 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 95 | 20240513 | 172900 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 96 | 20240513 | 172800 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 97 | 20240513 | 172700 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 98 | 20240513 | 172600 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 99 | 20240513 | 172500 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 100 | 20240513 | 172400 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 101 | 20240513 | 172300 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 102 | 20240513 | 172200 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 103 | 20240513 | 172100 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 104 | 20240513 | 172000 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 105 | 20240513 | 171900 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 106 | 20240513 | 171800 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 107 | 20240513 | 171700 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 108 | 20240513 | 171600 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 109 | 20240513 | 171500 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 110 | 20240513 | 171400 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 111 | 20240513 | 171300 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 112 | 20240513 | 171200 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 113 | 20240513 | 171100 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 114 | 20240513 | 171000 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 115 | 20240513 | 170900 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 116 | 20240513 | 170800 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 117 | 20240513 | 170700 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 118 | 20240513 | 170600 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 119 | 20240513 | 170500 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 120 | 20240513 | 170400 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 121 | 20240513 | 170300 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 122 | 20240513 | 170200 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 454 |
| 123 | 20240513 | 170100 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 124 | 20240513 | 170000 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 125 | 20240513 | 165900 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 126 | 20240513 | 165800 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 127 | 20240513 | 165700 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 128 | 20240513 | 165600 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 129 | 20240513 | 165500 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 130 | 20240513 | 165400 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 131 | 20240513 | 165300 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 132 | 20240513 | 165200 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 133 | 20240513 | 165100 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 134 | 20240513 | 165000 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 135 | 20240513 | 164900 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 136 | 20240513 | 164800 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 137 | 20240513 | 164700 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 138 | 20240513 | 164600 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 139 | 20240513 | 164500 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 140 | 20240513 | 164400 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 141 | 20240513 | 164300 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 142 | 20240513 | 164200 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 143 | 20240513 | 164100 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 144 | 20240513 | 164000 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 145 | 20240513 | 163900 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 146 | 20240513 | 163800 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 147 | 20240513 | 163700 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 148 | 20240513 | 163600 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 149 | 20240513 | 163500 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 150 | 20240513 | 163400 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 151 | 20240513 | 163300 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 152 | 20240513 | 163200 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 454 |
| 153 | 20240513 | 163100 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 154 | 20240513 | 163000 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 155 | 20240513 | 162900 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 156 | 20240513 | 162800 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 157 | 20240513 | 162700 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 158 | 20240513 | 162600 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 159 | 20240513 | 162500 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 160 | 20240513 | 162400 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 161 | 20240513 | 162300 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 162 | 20240513 | 162200 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 163 | 20240513 | 162100 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 164 | 20240513 | 162000 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 165 | 20240513 | 161900 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 166 | 20240513 | 161800 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 167 | 20240513 | 161700 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 168 | 20240513 | 161600 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 169 | 20240513 | 161500 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 170 | 20240513 | 161400 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 171 | 20240513 | 161300 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 172 | 20240513 | 161200 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 173 | 20240513 | 161100 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 174 | 20240513 | 161000 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 175 | 20240513 | 160900 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 176 | 20240513 | 160800 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 177 | 20240513 | 160700 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 178 | 20240513 | 160600 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 179 | 20240513 | 160500 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 180 | 20240513 | 160400 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 181 | 20240513 | 160300 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 182 | 20240513 | 160200 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 454 |
| 183 | 20240513 | 160100 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 184 | 20240513 | 160000 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 185 | 20240513 | 155900 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 186 | 20240513 | 155800 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 187 | 20240513 | 155700 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 188 | 20240513 | 155600 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 189 | 20240513 | 155500 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 190 | 20240513 | 155400 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 191 | 20240513 | 155300 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 192 | 20240513 | 155200 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 193 | 20240513 | 155100 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 194 | 20240513 | 155000 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 195 | 20240513 | 154900 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 196 | 20240513 | 154800 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 197 | 20240513 | 154700 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 198 | 20240513 | 154600 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 199 | 20240513 | 154500 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 200 | 20240513 | 154400 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 201 | 20240513 | 154300 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 202 | 20240513 | 154200 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 203 | 20240513 | 154100 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 204 | 20240513 | 154000 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 205 | 20240513 | 153900 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 206 | 20240513 | 153800 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 207 | 20240513 | 153700 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 208 | 20240513 | 153600 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 209 | 20240513 | 153500 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 210 | 20240513 | 153400 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 211 | 20240513 | 153300 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 212 | 20240513 | 153200 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 454 |
| 213 | 20240513 | 153100 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 214 | 20240513 | 153000 | 3608860900 | 120000 | 120000 | 120000 | 120000 | 454 |
| 215 | 20240513 | 152900 | 3554380900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 216 | 20240513 | 152800 | 3554380900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 217 | 20240513 | 152700 | 3554380900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 218 | 20240513 | 152600 | 3554380900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 219 | 20240513 | 152500 | 3554380900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 220 | 20240513 | 152400 | 3554380900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 221 | 20240513 | 152300 | 3554380900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 222 | 20240513 | 152200 | 3554380900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 223 | 20240513 | 152100 | 3554380900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 224 | 20240513 | 152000 | 3554380900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 225 | 20240513 | 151900 | 3554380900 | 120000 | 120200 | 120200 | 120000 | 88 |
| 226 | 20240513 | 151800 | 3543816400 | 120000 | 120100 | 120100 | 120000 | 200 |
| 227 | 20240513 | 151700 | 3519811900 | 120000 | 120100 | 120100 | 120000 | 35 |
| 228 | 20240513 | 151600 | 3515610400 | 120100 | 120100 | 120100 | 120100 | 1 |
| 229 | 20240513 | 151500 | 3515490300 | 120000 | 120100 | 120100 | 120000 | 102 |
| 230 | 20240513 | 151400 | 3503240500 | 120200 | 120200 | 120200 | 120200 | 2 |
| 231 | 20240513 | 151300 | 3503000100 | 120200 | 120200 | 120200 | 120200 | 15 |
| 232 | 20240513 | 151200 | 3501197100 | 120100 | 120100 | 120100 | 120100 | 36 |
| 233 | 20240513 | 151100 | 3496873500 | 120100 | 120100 | 120100 | 120100 | 8 |
| 234 | 20240513 | 151000 | 3495912700 | 120000 | 120000 | 120000 | 120000 | 13 |
| 235 | 20240513 | 150900 | 3494352700 | 120100 | 120100 | 120100 | 120100 | 38 |
| 236 | 20240513 | 150800 | 3489788900 | 120200 | 120200 | 120200 | 120200 | 38 |
| 237 | 20240513 | 150700 | 3485221300 | 120200 | 120200 | 120200 | 120200 | 13 |
| 238 | 20240513 | 150600 | 3483658700 | 120200 | 120100 | 120200 | 120100 | 134 |
| 239 | 20240513 | 150500 | 3467554900 | 120100 | 120100 | 120100 | 120100 | 66 |
| 240 | 20240513 | 150400 | 3459628300 | 120100 | 120200 | 120300 | 120100 | 84 |
| 241 | 20240513 | 150300 | 3449531700 | 120400 | 120300 | 120400 | 120300 | 79 |
| 242 | 20240513 | 150200 | 3440026800 | 120300 | 120300 | 120300 | 120300 | 120 |
| 243 | 20240513 | 150100 | 3425590800 | 120400 | 120000 | 120400 | 120000 | 331 |
| 244 | 20240513 | 150000 | 3385792400 | 120000 | 120100 | 120100 | 120000 | 281 |
| 245 | 20240513 | 145900 | 3352061100 | 120200 | 120200 | 120200 | 120200 | 30 |
| 246 | 20240513 | 145800 | 3348455100 | 120100 | 120100 | 120100 | 120100 | 22 |
| 247 | 20240513 | 145700 | 3345812900 | 120200 | 120200 | 120200 | 120200 | 17 |
| 248 | 20240513 | 145600 | 3343769500 | 120200 | 120200 | 120200 | 120200 | 0 |
| 249 | 20240513 | 145500 | 3343769500 | 120200 | 120200 | 120200 | 120200 | 1 |
| 250 | 20240513 | 145400 | 3343649300 | 120200 | 120300 | 120300 | 120200 | 63 |
| 251 | 20240513 | 145300 | 3336074800 | 120300 | 120400 | 120400 | 120300 | 20 |
| 252 | 20240513 | 145200 | 3333667000 | 120400 | 120400 | 120400 | 120400 | 0 |
| 253 | 20240513 | 145100 | 3333667000 | 120400 | 120300 | 120400 | 120300 | 43 |
| 254 | 20240513 | 145000 | 3328492800 | 120300 | 120400 | 120400 | 120300 | 8 |
| 255 | 20240513 | 144900 | 3327530200 | 120400 | 120400 | 120400 | 120400 | 11 |
| 256 | 20240513 | 144800 | 3326205800 | 120400 | 120500 | 120500 | 120400 | 11 |
| 257 | 20240513 | 144700 | 3324880400 | 120200 | 120200 | 120200 | 120200 | 17 |
| 258 | 20240513 | 144600 | 3322837000 | 120500 | 120300 | 120500 | 120300 | 174 |
| 259 | 20240513 | 144500 | 3301897000 | 120200 | 120100 | 120200 | 120000 | 344 |
| 260 | 20240513 | 144400 | 3260555500 | 120200 | 120000 | 120200 | 120000 | 16 |
| 261 | 20240513 | 144300 | 3258635300 | 120000 | 120200 | 120200 | 120000 | 139 |
| 262 | 20240513 | 144200 | 3241939400 | 120200 | 120200 | 120200 | 120200 | 13 |
| 263 | 20240513 | 144100 | 3240376800 | 120200 | 120200 | 120200 | 120200 | 101 |
| 264 | 20240513 | 144000 | 3228236600 | 120300 | 120300 | 120300 | 120300 | 100 |
| 265 | 20240513 | 143900 | 3216206600 | 120400 | 120400 | 120400 | 120400 | 41 |
| 266 | 20240513 | 143800 | 3211270200 | 120400 | 120400 | 120400 | 120400 | 10 |
| 267 | 20240513 | 143700 | 3210066200 | 120500 | 120400 | 120500 | 120400 | 215 |
| 268 | 20240513 | 143600 | 3184178800 | 120300 | 120300 | 120300 | 120300 | 5 |
| 269 | 20240513 | 143500 | 3183577300 | 120300 | 120300 | 120300 | 120300 | 74 |
| 270 | 20240513 | 143400 | 3174675100 | 120300 | 120300 | 120300 | 120300 | 6 |
| 271 | 20240513 | 143300 | 3173953300 | 120600 | 120600 | 120600 | 120600 | 27 |
| 272 | 20240513 | 143200 | 3170697100 | 120600 | 120400 | 120600 | 120400 | 59 |
| 273 | 20240513 | 143100 | 3163584000 | 120500 | 120500 | 120500 | 120500 | 5 |
| 274 | 20240513 | 143000 | 3162981500 | 120700 | 120700 | 120700 | 120700 | 42 |
| 275 | 20240513 | 142900 | 3157912100 | 120700 | 120800 | 120800 | 120700 | 191 |
| 276 | 20240513 | 142800 | 3134856400 | 120700 | 120000 | 120700 | 119900 | 769 |
| 277 | 20240513 | 142700 | 3042412200 | 119900 | 120000 | 120000 | 119900 | 70 |
| 278 | 20240513 | 142600 | 3034013200 | 119900 | 120000 | 120000 | 119900 | 6 |
| 279 | 20240513 | 142500 | 3033293300 | 120100 | 120000 | 120100 | 120000 | 5 |
| 280 | 20240513 | 142400 | 3032693200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 281 | 20240513 | 142300 | 3032693200 | 120100 | 120000 | 120100 | 119900 | 21 |
| 282 | 20240513 | 142200 | 3030172500 | 119900 | 119900 | 119900 | 119900 | 1 |
| 283 | 20240513 | 142100 | 3030052600 | 120100 | 120100 | 120100 | 120100 | 14 |
| 284 | 20240513 | 142000 | 3028371200 | 120100 | 120100 | 120100 | 120100 | 10 |
| 285 | 20240513 | 141900 | 3027170200 | 120100 | 120100 | 120100 | 120100 | 30 |
| 286 | 20240513 | 141800 | 3023567200 | 120100 | 120100 | 120100 | 120100 | 36 |
| 287 | 20240513 | 141700 | 3019243600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 288 | 20240513 | 141600 | 3019243600 | 119900 | 119900 | 119900 | 119900 | 5 |
| 289 | 20240513 | 141500 | 3018644100 | 120100 | 120100 | 120100 | 120100 | 16 |
| 290 | 20240513 | 141400 | 3016722500 | 120100 | 120100 | 120100 | 120100 | 1 |
| 291 | 20240513 | 141300 | 3016602400 | 119900 | 119900 | 119900 | 119900 | 0 |
| 292 | 20240513 | 141200 | 3016602400 | 119900 | 119900 | 119900 | 119900 | 1 |
| 293 | 20240513 | 141100 | 3016482500 | 119900 | 119900 | 119900 | 119900 | 105 |
| 294 | 20240513 | 141000 | 3003893000 | 119900 | 119900 | 119900 | 119900 | 17 |
| 295 | 20240513 | 140900 | 3001854700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 296 | 20240513 | 140800 | 3001854700 | 120100 | 120100 | 120100 | 120100 | 114 |
| 297 | 20240513 | 140700 | 2988163300 | 120100 | 120100 | 120100 | 120100 | 0 |
| 298 | 20240513 | 140600 | 2988163300 | 120100 | 120100 | 120100 | 120100 | 3 |
| 299 | 20240513 | 140500 | 2987803000 | 119800 | 119800 | 119800 | 119800 | 150 |
| 300 | 20240513 | 140400 | 2969833000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 301 | 20240513 | 140300 | 2969833000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 302 | 20240513 | 140200 | 2969833000 | 120000 | 119900 | 120000 | 119900 | 30 |
| 303 | 20240513 | 140100 | 2966233200 | 119900 | 119900 | 119900 | 119800 | 16 |
| 304 | 20240513 | 140000 | 2964316000 | 119600 | 119800 | 119800 | 119600 | 185 |
| 305 | 20240513 | 135900 | 2942169100 | 119900 | 119900 | 119900 | 119900 | 16 |
| 306 | 20240513 | 135800 | 2940250700 | 119900 | 120000 | 120000 | 119900 | 27 |
| 307 | 20240513 | 135700 | 2937013300 | 120000 | 120000 | 120000 | 120000 | 0 |
| 308 | 20240513 | 135600 | 2937013300 | 120000 | 120000 | 120000 | 120000 | 0 |
| 309 | 20240513 | 135500 | 2937013300 | 120000 | 120000 | 120000 | 120000 | 0 |
| 310 | 20240513 | 135400 | 2937013300 | 120000 | 120000 | 120000 | 120000 | 0 |
| 311 | 20240513 | 135300 | 2937013300 | 120000 | 119900 | 120000 | 119900 | 55 |
| 312 | 20240513 | 135200 | 2930414100 | 119800 | 119800 | 119900 | 119800 | 231 |
| 313 | 20240513 | 135100 | 2902727000 | 119800 | 119700 | 119800 | 119700 | 3 |
| 314 | 20240513 | 135000 | 2902367700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 315 | 20240513 | 134900 | 2902367700 | 119700 | 119600 | 119700 | 119600 | 133 |
| 316 | 20240513 | 134800 | 2886448700 | 119800 | 119700 | 119800 | 119500 | 132 |
| 317 | 20240513 | 134700 | 2870654300 | 119700 | 119700 | 119700 | 119700 | 3 |
| 318 | 20240513 | 134600 | 2870295200 | 119700 | 119700 | 119700 | 119700 | 30 |
| 319 | 20240513 | 134500 | 2866704200 | 119700 | 119900 | 119900 | 119700 | 4 |
| 320 | 20240513 | 134400 | 2866225000 | 119800 | 119800 | 119800 | 119800 | 19 |
| 321 | 20240513 | 134300 | 2863948800 | 119900 | 119900 | 119900 | 119800 | 24 |
| 322 | 20240513 | 134200 | 2861073100 | 119900 | 119900 | 119900 | 119900 | 97 |
| 323 | 20240513 | 134100 | 2849442800 | 119900 | 119900 | 119900 | 119900 | 0 |
| 324 | 20240513 | 134000 | 2849442800 | 119900 | 120000 | 120000 | 119900 | 3 |
| 325 | 20240513 | 133900 | 2849082900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 326 | 20240513 | 133800 | 2849082900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 327 | 20240513 | 133700 | 2849082900 | 120000 | 120000 | 120000 | 120000 | 31 |
| 328 | 20240513 | 133600 | 2845362900 | 120000 | 120000 | 120000 | 120000 | 2 |
| 329 | 20240513 | 133500 | 2845122900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 330 | 20240513 | 133400 | 2845122900 | 119900 | 120000 | 120000 | 119900 | 5 |
| 331 | 20240513 | 133300 | 2844523100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 332 | 20240513 | 133200 | 2844523100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 333 | 20240513 | 133100 | 2844523100 | 119900 | 120100 | 120100 | 119900 | 21 |
| 334 | 20240513 | 133000 | 2842002900 | 120000 | 120000 | 120000 | 120000 | 5 |
| 335 | 20240513 | 132900 | 2841402900 | 120000 | 120000 | 120000 | 120000 | 13 |
| 336 | 20240513 | 132800 | 2839842900 | 119900 | 120100 | 120100 | 119900 | 15 |
| 337 | 20240513 | 132700 | 2838043200 | 120200 | 120200 | 120200 | 120200 | 2 |
| 338 | 20240513 | 132600 | 2837802800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 339 | 20240513 | 132500 | 2837802800 | 119800 | 120300 | 120300 | 119800 | 261 |
| 340 | 20240513 | 132400 | 2806487200 | 120300 | 120100 | 120300 | 120100 | 13 |
| 341 | 20240513 | 132300 | 2804925500 | 120100 | 120100 | 120100 | 120100 | 1 |
| 342 | 20240513 | 132200 | 2804805400 | 120300 | 120300 | 120300 | 120300 | 10 |
| 343 | 20240513 | 132100 | 2803602400 | 120100 | 120100 | 120100 | 120100 | 25 |
| 344 | 20240513 | 132000 | 2800599900 | 120100 | 120100 | 120100 | 120100 | 13 |
| 345 | 20240513 | 131900 | 2799038600 | 120100 | 120000 | 120100 | 120000 | 155 |
| 346 | 20240513 | 131800 | 2780436100 | 120000 | 120000 | 120000 | 120000 | 9 |
| 347 | 20240513 | 131700 | 2779356100 | 120000 | 120000 | 120000 | 120000 | 4 |
| 348 | 20240513 | 131600 | 2778876100 | 120000 | 120000 | 120000 | 120000 | 1 |
| 349 | 20240513 | 131500 | 2778756100 | 120000 | 120000 | 120000 | 120000 | 0 |
| 350 | 20240513 | 131400 | 2778756100 | 120000 | 119900 | 120000 | 119900 | 3 |
| 351 | 20240513 | 131300 | 2778396200 | 120000 | 120000 | 120000 | 120000 | 33 |
| 352 | 20240513 | 131200 | 2774436200 | 120000 | 120000 | 120000 | 120000 | 31 |
| 353 | 20240513 | 131100 | 2770716200 | 120000 | 120000 | 120000 | 120000 | 42 |
| 354 | 20240513 | 131000 | 2765676200 | 120000 | 120000 | 120000 | 120000 | 20 |
| 355 | 20240513 | 130900 | 2763276200 | 120000 | 120000 | 120000 | 120000 | 20 |
| 356 | 20240513 | 130800 | 2760876200 | 120000 | 120000 | 120000 | 120000 | 3 |
| 357 | 20240513 | 130700 | 2760516200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 358 | 20240513 | 130600 | 2760516200 | 120000 | 120000 | 120000 | 120000 | 1 |
| 359 | 20240513 | 130500 | 2760396200 | 120000 | 120000 | 120000 | 120000 | 1 |
| 360 | 20240513 | 130400 | 2760276200 | 120200 | 120100 | 120200 | 120100 | 215 |
| 361 | 20240513 | 130300 | 2734443200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 362 | 20240513 | 130200 | 2734443200 | 120200 | 120000 | 120200 | 120000 | 196 |
| 363 | 20240513 | 130100 | 2710890200 | 120000 | 120000 | 120000 | 120000 | 6 |
| 364 | 20240513 | 130000 | 2710170200 | 120200 | 119900 | 120200 | 119900 | 6 |
| 365 | 20240513 | 125900 | 2709450200 | 119900 | 119900 | 119900 | 119900 | 0 |
| 366 | 20240513 | 125800 | 2709450200 | 119900 | 120100 | 120100 | 119900 | 191 |
| 367 | 20240513 | 125700 | 2686533400 | 120100 | 120100 | 120100 | 120100 | 8 |
| 368 | 20240513 | 125600 | 2685572600 | 120100 | 120100 | 120100 | 120100 | 8 |
| 369 | 20240513 | 125500 | 2684611800 | 120100 | 120100 | 120100 | 120100 | 85 |
| 370 | 20240513 | 125400 | 2674403300 | 120200 | 120200 | 120200 | 120200 | 118 |
| 371 | 20240513 | 125300 | 2660219700 | 120200 | 120200 | 120200 | 120200 | 0 |
| 372 | 20240513 | 125200 | 2660219700 | 120200 | 120200 | 120200 | 120200 | 2 |
| 373 | 20240513 | 125100 | 2659979300 | 120200 | 120200 | 120200 | 120200 | 8 |
| 374 | 20240513 | 125000 | 2659017700 | 120100 | 120100 | 120100 | 120100 | 1 |
| 375 | 20240513 | 124900 | 2658897600 | 120100 | 120100 | 120100 | 120100 | 301 |
| 376 | 20240513 | 124800 | 2622747500 | 120100 | 120100 | 120100 | 120100 | 1 |
| 377 | 20240513 | 124700 | 2622627400 | 120100 | 120100 | 120100 | 120100 | 11 |
| 378 | 20240513 | 124600 | 2621306300 | 120300 | 120200 | 120300 | 120200 | 205 |
| 379 | 20240513 | 124500 | 2596655700 | 120200 | 120200 | 120200 | 120200 | 95 |
| 380 | 20240513 | 124400 | 2585236700 | 120100 | 120100 | 120100 | 120100 | 1 |
| 381 | 20240513 | 124300 | 2585116600 | 120100 | 120100 | 120100 | 120100 | 0 |
| 382 | 20240513 | 124200 | 2585116600 | 120100 | 120100 | 120100 | 120100 | 0 |
| 383 | 20240513 | 124100 | 2585116600 | 120100 | 120000 | 120100 | 120000 | 160 |
| 384 | 20240513 | 124000 | 2565912100 | 120000 | 120000 | 120000 | 120000 | 38 |
| 385 | 20240513 | 123900 | 2561352100 | 120000 | 120000 | 120000 | 120000 | 27 |
| 386 | 20240513 | 123800 | 2558112100 | 120100 | 120100 | 120100 | 120100 | 19 |
| 387 | 20240513 | 123700 | 2555830200 | 120200 | 120300 | 120300 | 120200 | 69 |
| 388 | 20240513 | 123600 | 2547535900 | 120300 | 120300 | 120300 | 120300 | 21 |
| 389 | 20240513 | 123500 | 2545009600 | 120300 | 120300 | 120300 | 120200 | 5 |
| 390 | 20240513 | 123400 | 2544408200 | 120300 | 120300 | 120300 | 120300 | 38 |
| 391 | 20240513 | 123300 | 2539836800 | 120300 | 120300 | 120300 | 120300 | 39 |
| 392 | 20240513 | 123200 | 2535145100 | 120400 | 120400 | 120400 | 120300 | 23 |
| 393 | 20240513 | 123100 | 2532376000 | 120400 | 120400 | 120400 | 120400 | 55 |
| 394 | 20240513 | 123000 | 2525754000 | 120400 | 120400 | 120400 | 120400 | 16 |
| 395 | 20240513 | 122900 | 2523827600 | 120500 | 120500 | 120500 | 120500 | 34 |
| 396 | 20240513 | 122800 | 2519730600 | 120600 | 120500 | 120600 | 120500 | 3 |
| 397 | 20240513 | 122700 | 2519369000 | 120500 | 120500 | 120500 | 120500 | 1 |
| 398 | 20240513 | 122600 | 2519248500 | 120500 | 120500 | 120500 | 120500 | 2 |
| 399 | 20240513 | 122500 | 2519007500 | 120600 | 120500 | 120600 | 120500 | 4 |
| 400 | 20240513 | 122400 | 2518525400 | 120500 | 120500 | 120500 | 120500 | 6 |
| 401 | 20240513 | 122300 | 2517802400 | 120500 | 120600 | 120700 | 120500 | 30 |
| 402 | 20240513 | 122200 | 2514184900 | 120600 | 120500 | 120600 | 120500 | 14 |
| 403 | 20240513 | 122100 | 2512497500 | 120600 | 120600 | 120600 | 120600 | 21 |
| 404 | 20240513 | 122000 | 2509964900 | 120600 | 120600 | 120600 | 120600 | 1 |
| 405 | 20240513 | 121900 | 2509844300 | 120600 | 120800 | 120800 | 120600 | 32 |
| 406 | 20240513 | 121800 | 2505984400 | 120700 | 120700 | 120700 | 120700 | 27 |
| 407 | 20240513 | 121700 | 2502725500 | 120800 | 120900 | 120900 | 120800 | 68 |
| 408 | 20240513 | 121600 | 2494509000 | 120800 | 120800 | 120800 | 120800 | 25 |
| 409 | 20240513 | 121500 | 2491489000 | 120700 | 120600 | 120700 | 120600 | 4 |
| 410 | 20240513 | 121400 | 2491006500 | 120700 | 120700 | 120700 | 120700 | 1 |
| 411 | 20240513 | 121300 | 2490885800 | 120700 | 120600 | 120700 | 120600 | 50 |
| 412 | 20240513 | 121200 | 2484853700 | 120600 | 120600 | 120700 | 120600 | 53 |
| 413 | 20240513 | 121100 | 2478456800 | 120700 | 120500 | 120700 | 120500 | 13 |
| 414 | 20240513 | 121000 | 2476887900 | 120700 | 120700 | 120700 | 120700 | 14 |
| 415 | 20240513 | 120900 | 2475198100 | 120700 | 120700 | 120700 | 120700 | 11 |
| 416 | 20240513 | 120800 | 2473870400 | 120600 | 120400 | 120600 | 120400 | 22 |
| 417 | 20240513 | 120700 | 2471217400 | 120400 | 120600 | 120600 | 120400 | 12 |
| 418 | 20240513 | 120600 | 2469770400 | 120300 | 120400 | 120500 | 120300 | 88 |
| 419 | 20240513 | 120500 | 2459175200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 420 | 20240513 | 120400 | 2459175200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 421 | 20240513 | 120300 | 2459175200 | 120100 | 120100 | 120100 | 120100 | 2 |
| 422 | 20240513 | 120200 | 2458935000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 423 | 20240513 | 120100 | 2458935000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 424 | 20240513 | 120000 | 2458935000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 425 | 20240513 | 115900 | 2458935000 | 120000 | 120300 | 120300 | 120000 | 67 |
| 426 | 20240513 | 115800 | 2450890200 | 120300 | 120300 | 120300 | 120300 | 50 |
| 427 | 20240513 | 115700 | 2444875200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 428 | 20240513 | 115600 | 2444875200 | 120500 | 120400 | 120500 | 120400 | 29 |
| 429 | 20240513 | 115500 | 2441383500 | 120300 | 120100 | 120300 | 120100 | 329 |
| 430 | 20240513 | 115400 | 2401859900 | 120000 | 119700 | 120000 | 119700 | 437 |
| 431 | 20240513 | 115300 | 2349483500 | 119700 | 119700 | 119700 | 119700 | 13 |
| 432 | 20240513 | 115200 | 2347927400 | 119700 | 119800 | 119800 | 119700 | 161 |
| 433 | 20240513 | 115100 | 2328651800 | 119800 | 119800 | 119800 | 119800 | 2 |
| 434 | 20240513 | 115000 | 2328412200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 435 | 20240513 | 114900 | 2328412200 | 119800 | 119900 | 119900 | 119800 | 51 |
| 436 | 20240513 | 114800 | 2322300300 | 119900 | 119900 | 119900 | 119900 | 10 |
| 437 | 20240513 | 114700 | 2321101300 | 119900 | 119900 | 119900 | 119900 | 0 |
| 438 | 20240513 | 114600 | 2321101300 | 119900 | 119900 | 119900 | 119800 | 12 |
| 439 | 20240513 | 114500 | 2319662600 | 119900 | 119900 | 119900 | 119900 | 23 |
| 440 | 20240513 | 114400 | 2316904900 | 119900 | 119900 | 119900 | 119900 | 8 |
| 441 | 20240513 | 114300 | 2315945700 | 119900 | 119900 | 119900 | 119900 | 33 |
| 442 | 20240513 | 114200 | 2311989000 | 120000 | 120000 | 120000 | 120000 | 24 |
| 443 | 20240513 | 114100 | 2309109000 | 120000 | 120300 | 120300 | 120000 | 71 |
| 444 | 20240513 | 114000 | 2300584700 | 120300 | 120100 | 120300 | 120100 | 18 |
| 445 | 20240513 | 113900 | 2298419700 | 120000 | 120000 | 120000 | 120000 | 114 |
| 446 | 20240513 | 113800 | 2284739700 | 119900 | 120000 | 120000 | 119900 | 7 |
| 447 | 20240513 | 113700 | 2283899800 | 120000 | 119900 | 120000 | 119900 | 48 |
| 448 | 20240513 | 113600 | 2278140000 | 119800 | 119700 | 119800 | 119700 | 102 |
| 449 | 20240513 | 113500 | 2265922300 | 119700 | 119700 | 119700 | 119700 | 5 |
| 450 | 20240513 | 113400 | 2265323800 | 119600 | 119700 | 119700 | 119600 | 6 |
| 451 | 20240513 | 113300 | 2264605700 | 119700 | 119700 | 119700 | 119700 | 54 |
| 452 | 20240513 | 113200 | 2258141900 | 119700 | 119700 | 119700 | 119700 | 15 |
| 453 | 20240513 | 113100 | 2256346400 | 119700 | 119700 | 119700 | 119600 | 65 |
| 454 | 20240513 | 113000 | 2248567000 | 119700 | 119600 | 119700 | 119600 | 20 |
| 455 | 20240513 | 112900 | 2246174600 | 119600 | 119500 | 119600 | 119500 | 79 |
| 456 | 20240513 | 112800 | 2236732000 | 119500 | 119500 | 119500 | 119500 | 17 |
| 457 | 20240513 | 112700 | 2234700500 | 119500 | 119500 | 119500 | 119500 | 4 |
| 458 | 20240513 | 112600 | 2234222500 | 119400 | 119400 | 119400 | 119400 | 32 |
| 459 | 20240513 | 112500 | 2230401700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 460 | 20240513 | 112400 | 2230401700 | 119300 | 119300 | 119300 | 119300 | 1 |
| 461 | 20240513 | 112300 | 2230282400 | 119300 | 119300 | 119300 | 119200 | 198 |
| 462 | 20240513 | 112200 | 2206661400 | 119300 | 119500 | 119500 | 119300 | 22 |
| 463 | 20240513 | 112100 | 2204032600 | 119500 | 119500 | 119500 | 119500 | 0 |
| 464 | 20240513 | 112000 | 2204032600 | 119500 | 119500 | 119500 | 119500 | 46 |
| 465 | 20240513 | 111900 | 2198535600 | 119200 | 119200 | 119200 | 119100 | 55 |
| 466 | 20240513 | 111800 | 2191979700 | 119200 | 119200 | 119200 | 119200 | 0 |
| 467 | 20240513 | 111700 | 2191979700 | 119200 | 119200 | 119200 | 119200 | 118 |
| 468 | 20240513 | 111600 | 2177914100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 469 | 20240513 | 111500 | 2177914100 | 119200 | 119100 | 119200 | 119100 | 129 |
| 470 | 20240513 | 111400 | 2162550100 | 119100 | 119100 | 119100 | 119100 | 140 |
| 471 | 20240513 | 111300 | 2145876100 | 119200 | 119200 | 119200 | 119200 | 2 |
| 472 | 20240513 | 111200 | 2145637700 | 119200 | 119100 | 119200 | 119100 | 27 |
| 473 | 20240513 | 111100 | 2142420400 | 119100 | 119200 | 119200 | 119100 | 200 |
| 474 | 20240513 | 111000 | 2118580500 | 119300 | 119200 | 119300 | 119200 | 2 |
| 475 | 20240513 | 110900 | 2118342000 | 119300 | 119300 | 119300 | 119300 | 35 |
| 476 | 20240513 | 110800 | 2114166500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 477 | 20240513 | 110700 | 2114166500 | 119300 | 119200 | 119300 | 119200 | 45 |
| 478 | 20240513 | 110600 | 2108799000 | 119200 | 119200 | 119200 | 119200 | 1 |
| 479 | 20240513 | 110500 | 2108679800 | 119100 | 119200 | 119300 | 119100 | 104 |
| 480 | 20240513 | 110400 | 2096284700 | 119200 | 119200 | 119200 | 119200 | 0 |
| 481 | 20240513 | 110300 | 2096284700 | 119200 | 119200 | 119200 | 119200 | 26 |
| 482 | 20240513 | 110200 | 2093185500 | 119200 | 119200 | 119200 | 119100 | 157 |
| 483 | 20240513 | 110100 | 2074471200 | 119200 | 119300 | 119300 | 119200 | 144 |
| 484 | 20240513 | 110000 | 2057301800 | 119300 | 119200 | 119300 | 119200 | 3 |
| 485 | 20240513 | 105900 | 2056944000 | 119300 | 119300 | 119300 | 119300 | 25 |
| 486 | 20240513 | 105800 | 2053961500 | 119200 | 119200 | 119200 | 119200 | 3 |
| 487 | 20240513 | 105700 | 2053603900 | 119200 | 119200 | 119600 | 119200 | 499 |
| 488 | 20240513 | 105600 | 1994025300 | 119200 | 119200 | 119200 | 119200 | 1 |
| 489 | 20240513 | 105500 | 1993906100 | 119200 | 119100 | 119200 | 119100 | 14 |
| 490 | 20240513 | 105400 | 1992238600 | 119100 | 119100 | 119100 | 119100 | 19 |
| 491 | 20240513 | 105300 | 1989975700 | 119100 | 119200 | 119200 | 119100 | 67 |
| 492 | 20240513 | 105200 | 1981993200 | 119200 | 119200 | 119200 | 119100 | 55 |
| 493 | 20240513 | 105100 | 1975437700 | 119200 | 119100 | 119200 | 119000 | 84 |
| 494 | 20240513 | 105000 | 1965436700 | 119100 | 119000 | 119100 | 119000 | 2 |
| 495 | 20240513 | 104900 | 1965198600 | 119000 | 119100 | 119100 | 119000 | 102 |
| 496 | 20240513 | 104800 | 1953054400 | 119100 | 119000 | 119100 | 119000 | 39 |
| 497 | 20240513 | 104700 | 1948413200 | 119000 | 119000 | 119000 | 119000 | 23 |
| 498 | 20240513 | 104600 | 1945676200 | 119000 | 119000 | 119000 | 118900 | 225 |
| 499 | 20240513 | 104500 | 1918920800 | 119000 | 119100 | 119100 | 118900 | 23 |
| 500 | 20240513 | 104400 | 1916183800 | 119100 | 118900 | 119100 | 118900 | 21 |
| 501 | 20240513 | 104300 | 1913686700 | 118900 | 118800 | 118900 | 118800 | 89 |
| 502 | 20240513 | 104200 | 1903109900 | 118800 | 118800 | 118900 | 118700 | 156 |
| 503 | 20240513 | 104100 | 1884579400 | 118800 | 118800 | 118800 | 118700 | 134 |
| 504 | 20240513 | 104000 | 1868671200 | 118800 | 118800 | 118800 | 118700 | 119 |
| 505 | 20240513 | 103900 | 1854535500 | 118900 | 119000 | 119000 | 118800 | 57 |
| 506 | 20240513 | 103800 | 1847763000 | 119000 | 118800 | 119000 | 118800 | 5 |
| 507 | 20240513 | 103700 | 1847168600 | 118800 | 118800 | 118800 | 118700 | 60 |
| 508 | 20240513 | 103600 | 1840043000 | 119100 | 118800 | 119100 | 118700 | 133 |
| 509 | 20240513 | 103500 | 1824241600 | 118800 | 118800 | 118800 | 118700 | 41 |
| 510 | 20240513 | 103400 | 1819371800 | 118800 | 118800 | 118900 | 118800 | 50 |
| 511 | 20240513 | 103300 | 1813429500 | 118700 | 119000 | 119000 | 118700 | 155 |
| 512 | 20240513 | 103200 | 1795002800 | 119100 | 119300 | 119300 | 119000 | 519 |
| 513 | 20240513 | 103100 | 1733219500 | 119200 | 119000 | 119200 | 119000 | 36 |
| 514 | 20240513 | 103000 | 1728929000 | 119000 | 119000 | 119200 | 119000 | 19 |
| 515 | 20240513 | 102900 | 1726667000 | 118900 | 118700 | 118900 | 118600 | 243 |
| 516 | 20240513 | 102800 | 1697811900 | 118600 | 118800 | 118900 | 118600 | 405 |
| 517 | 20240513 | 102700 | 1649734200 | 118800 | 119100 | 119300 | 118800 | 489 |
| 518 | 20240513 | 102600 | 1591540800 | 119000 | 119300 | 119400 | 119000 | 310 |
| 519 | 20240513 | 102500 | 1554612700 | 119400 | 119500 | 119500 | 119400 | 52 |
| 520 | 20240513 | 102400 | 1548403600 | 119400 | 119500 | 119500 | 119400 | 48 |
| 521 | 20240513 | 102300 | 1542671800 | 119500 | 119600 | 119600 | 119400 | 455 |
| 522 | 20240513 | 102200 | 1488278300 | 119600 | 119800 | 119800 | 119600 | 197 |
| 523 | 20240513 | 102100 | 1464700400 | 119700 | 119900 | 119900 | 119700 | 279 |
| 524 | 20240513 | 102000 | 1431254900 | 119900 | 119800 | 119900 | 119800 | 144 |
| 525 | 20240513 | 101900 | 1414001300 | 119800 | 120100 | 120100 | 119800 | 666 |
| 526 | 20240513 | 101800 | 1334127100 | 120000 | 120000 | 120000 | 120000 | 191 |
| 527 | 20240513 | 101700 | 1311207100 | 120000 | 120200 | 120200 | 120000 | 133 |
| 528 | 20240513 | 101600 | 1295235100 | 120200 | 120200 | 120200 | 120200 | 11 |
| 529 | 20240513 | 101500 | 1293912900 | 120300 | 120300 | 120300 | 120300 | 171 |
| 530 | 20240513 | 101400 | 1273341600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 531 | 20240513 | 101300 | 1273341600 | 120000 | 120000 | 120100 | 120000 | 36 |
| 532 | 20240513 | 101200 | 1269021300 | 120200 | 120000 | 120200 | 120000 | 52 |
| 533 | 20240513 | 101100 | 1262781100 | 120000 | 120000 | 120000 | 119900 | 61 |
| 534 | 20240513 | 101000 | 1255461400 | 120000 | 120000 | 120000 | 119900 | 125 |
| 535 | 20240513 | 100900 | 1240464500 | 119900 | 120000 | 120000 | 119900 | 365 |
| 536 | 20240513 | 100800 | 1196678000 | 120000 | 120500 | 120500 | 120000 | 1313 |
| 537 | 20240513 | 100700 | 1038860000 | 120500 | 120600 | 120600 | 120500 | 71 |
| 538 | 20240513 | 100600 | 1030301700 | 120600 | 120600 | 120600 | 120500 | 22 |
| 539 | 20240513 | 100500 | 1027649000 | 120500 | 120600 | 120600 | 120500 | 6 |
| 540 | 20240513 | 100400 | 1026925500 | 120600 | 120500 | 120600 | 120500 | 73 |
| 541 | 20240513 | 100300 | 1018123900 | 120500 | 120500 | 120600 | 120500 | 469 |
| 542 | 20240513 | 100200 | 961609300 | 120600 | 120600 | 120600 | 120500 | 53 |
| 543 | 20240513 | 100100 | 955217600 | 120600 | 120600 | 120600 | 120500 | 45 |
| 544 | 20240513 | 100000 | 949792000 | 120600 | 120600 | 120600 | 120600 | 3 |
| 545 | 20240513 | 095900 | 949430200 | 120600 | 120500 | 120600 | 120500 | 156 |
| 546 | 20240513 | 095800 | 930632100 | 120500 | 120700 | 120700 | 120500 | 277 |
| 547 | 20240513 | 095700 | 897223800 | 120700 | 120700 | 120700 | 120600 | 34 |
| 548 | 20240513 | 095600 | 893120300 | 120700 | 120700 | 120700 | 120600 | 39 |
| 549 | 20240513 | 095500 | 888416400 | 120800 | 120800 | 120800 | 120800 | 1 |
| 550 | 20240513 | 095400 | 888295600 | 120800 | 120800 | 120800 | 120600 | 138 |
| 551 | 20240513 | 095300 | 871650800 | 120700 | 120800 | 120800 | 120700 | 3 |
| 552 | 20240513 | 095200 | 871288500 | 120600 | 120600 | 120700 | 120600 | 55 |
| 553 | 20240513 | 095100 | 864652900 | 120600 | 120600 | 120600 | 120600 | 2 |
| 554 | 20240513 | 095000 | 864411700 | 120600 | 120600 | 120600 | 120600 | 587 |
| 555 | 20240513 | 094900 | 793619500 | 120600 | 120600 | 120600 | 120500 | 335 |
| 556 | 20240513 | 094800 | 753221000 | 120700 | 120700 | 120700 | 120600 | 285 |
| 557 | 20240513 | 094700 | 718836500 | 120800 | 120700 | 120800 | 120700 | 14 |
| 558 | 20240513 | 094600 | 717146600 | 120700 | 120900 | 120900 | 120700 | 1089 |
| 559 | 20240513 | 094500 | 585701400 | 120800 | 120900 | 120900 | 120800 | 137 |
| 560 | 20240513 | 094400 | 569141700 | 120800 | 120900 | 120900 | 120800 | 10 |
| 561 | 20240513 | 094300 | 567932800 | 120700 | 120800 | 120800 | 120700 | 73 |
| 562 | 20240513 | 094200 | 559121000 | 120800 | 120800 | 120800 | 120800 | 22 |
| 563 | 20240513 | 094100 | 556463400 | 120800 | 120900 | 120900 | 120800 | 34 |
| 564 | 20240513 | 094000 | 552356000 | 120800 | 120800 | 120800 | 120700 | 110 |
| 565 | 20240513 | 093900 | 539068600 | 120800 | 120800 | 120800 | 120700 | 221 |
| 566 | 20240513 | 093800 | 512372100 | 120800 | 120900 | 121100 | 120700 | 304 |
| 567 | 20240513 | 093700 | 475644500 | 121100 | 121000 | 121100 | 120900 | 149 |
| 568 | 20240513 | 093600 | 457627300 | 121100 | 121100 | 121100 | 121100 | 7 |
| 569 | 20240513 | 093500 | 456779600 | 121100 | 121000 | 121100 | 121000 | 8 |
| 570 | 20240513 | 093400 | 455810900 | 120900 | 121000 | 121000 | 120900 | 33 |
| 571 | 20240513 | 093300 | 451820200 | 120800 | 121000 | 121000 | 120800 | 35 |
| 572 | 20240513 | 093200 | 447587500 | 121000 | 121000 | 121000 | 121000 | 29 |
| 573 | 20240513 | 093100 | 444078500 | 121000 | 120900 | 121000 | 120900 | 53 |
| 574 | 20240513 | 093000 | 437667500 | 120900 | 120900 | 120900 | 120800 | 189 |
| 575 | 20240513 | 092900 | 414817500 | 120900 | 121000 | 121000 | 120900 | 50 |
| 576 | 20240513 | 092800 | 408772200 | 121000 | 121000 | 121100 | 120900 | 175 |
| 577 | 20240513 | 092700 | 387596700 | 120900 | 120900 | 120900 | 120900 | 13 |
| 578 | 20240513 | 092600 | 386025000 | 120900 | 120900 | 121000 | 120900 | 22 |
| 579 | 20240513 | 092500 | 383364200 | 120900 | 120900 | 121000 | 120900 | 55 |
| 580 | 20240513 | 092400 | 376712700 | 120900 | 121200 | 121200 | 120900 | 216 |
| 581 | 20240513 | 092300 | 350585300 | 121300 | 121100 | 121300 | 121100 | 53 |
| 582 | 20240513 | 092200 | 344166400 | 121000 | 121100 | 121100 | 121000 | 491 |
| 583 | 20240513 | 092100 | 284740200 | 121200 | 121300 | 121300 | 121200 | 31 |
| 584 | 20240513 | 092000 | 280982800 | 121300 | 121400 | 121400 | 121300 | 43 |
| 585 | 20240513 | 091900 | 275766400 | 121300 | 121300 | 121300 | 121300 | 4 |
| 586 | 20240513 | 091800 | 275281200 | 121200 | 121200 | 121300 | 121200 | 72 |
| 587 | 20240513 | 091700 | 266554600 | 121300 | 121200 | 121300 | 121100 | 135 |
| 588 | 20240513 | 091600 | 250191600 | 121100 | 121200 | 121300 | 121100 | 89 |
| 589 | 20240513 | 091500 | 239407400 | 121100 | 121100 | 121200 | 121100 | 160 |
| 590 | 20240513 | 091400 | 220023200 | 121200 | 121300 | 121300 | 121200 | 184 |
| 591 | 20240513 | 091300 | 197720600 | 121300 | 121300 | 121300 | 121200 | 135 |
| 592 | 20240513 | 091200 | 181345200 | 121300 | 121300 | 121300 | 121200 | 21 |
| 593 | 20240513 | 091100 | 178799300 | 121300 | 121600 | 121600 | 121200 | 389 |
| 594 | 20240513 | 091000 | 131591700 | 121600 | 121600 | 121600 | 121600 | 0 |
| 595 | 20240513 | 090900 | 131591700 | 121600 | 121600 | 121600 | 121600 | 1 |
| 596 | 20240513 | 090800 | 131470100 | 121500 | 121800 | 121800 | 121500 | 278 |
| 597 | 20240513 | 090700 | 97656600 | 121800 | 122000 | 122500 | 121800 | 238 |
| 598 | 20240513 | 090600 | 68597900 | 121800 | 121800 | 121800 | 121800 | 13 |
| 599 | 20240513 | 090500 | 67014500 | 121800 | 121600 | 121800 | 121500 | 83 |
| 600 | 20240513 | 090400 | 56919900 | 121600 | 121700 | 121700 | 121500 | 103 |
| 601 | 20240513 | 090300 | 44400500 | 121600 | 122000 | 122000 | 121600 | 152 |
| 602 | 20240513 | 090200 | 25896700 | 122000 | 122600 | 122600 | 122000 | 37 |
| 603 | 20240513 | 090100 | 21378200 | 122600 | 123000 | 123200 | 122600 | 108 |
| 604 | 20240513 | 090000 | 8123100 | 123300 | 123000 | 123300 | 123000 | 66 |