32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 190600 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 2440 |
| 3 | 20240523 | 190500 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 4 | 20240523 | 190400 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 5 | 20240523 | 190300 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 6 | 20240523 | 190200 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 7 | 20240523 | 190100 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 8 | 20240523 | 190000 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 9 | 20240523 | 185900 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 10 | 20240523 | 185800 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 11 | 20240523 | 185700 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 12 | 20240523 | 185600 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 13 | 20240523 | 185500 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 14 | 20240523 | 185400 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 15 | 20240523 | 185300 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 16 | 20240523 | 185200 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 17 | 20240523 | 185100 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 18 | 20240523 | 185000 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 19 | 20240523 | 184900 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 20 | 20240523 | 184800 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 21 | 20240523 | 184700 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 22 | 20240523 | 184600 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 23 | 20240523 | 184500 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 24 | 20240523 | 184400 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 25 | 20240523 | 184300 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 26 | 20240523 | 184200 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 27 | 20240523 | 184100 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 28 | 20240523 | 184000 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 29 | 20240523 | 183900 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 30 | 20240523 | 183800 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 31 | 20240523 | 183700 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 32 | 20240523 | 183600 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 2440 |
| 33 | 20240523 | 183500 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 34 | 20240523 | 183400 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 35 | 20240523 | 183300 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 36 | 20240523 | 183200 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 37 | 20240523 | 183100 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 38 | 20240523 | 183000 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 39 | 20240523 | 182900 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 40 | 20240523 | 182800 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 41 | 20240523 | 182700 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 42 | 20240523 | 182600 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 43 | 20240523 | 182500 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 44 | 20240523 | 182400 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 45 | 20240523 | 182300 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 46 | 20240523 | 182200 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 47 | 20240523 | 182100 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 48 | 20240523 | 182000 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 49 | 20240523 | 181900 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 50 | 20240523 | 181800 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 51 | 20240523 | 181700 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 52 | 20240523 | 181600 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 53 | 20240523 | 181500 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 54 | 20240523 | 181400 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 55 | 20240523 | 181300 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 56 | 20240523 | 181200 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 57 | 20240523 | 181100 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 58 | 20240523 | 181000 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 59 | 20240523 | 180900 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 60 | 20240523 | 180800 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 61 | 20240523 | 180700 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 62 | 20240523 | 180600 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 2440 |
| 63 | 20240523 | 180500 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 64 | 20240523 | 180400 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 65 | 20240523 | 180300 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 66 | 20240523 | 180200 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 67 | 20240523 | 180100 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 68 | 20240523 | 180000 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 69 | 20240523 | 175900 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 70 | 20240523 | 175800 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 71 | 20240523 | 175700 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 72 | 20240523 | 175600 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 73 | 20240523 | 175500 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 74 | 20240523 | 175400 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 75 | 20240523 | 175300 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 76 | 20240523 | 175200 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 77 | 20240523 | 175100 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 78 | 20240523 | 175000 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 79 | 20240523 | 174900 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 80 | 20240523 | 174800 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 81 | 20240523 | 174700 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 82 | 20240523 | 174600 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 83 | 20240523 | 174500 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 84 | 20240523 | 174400 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 85 | 20240523 | 174300 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 86 | 20240523 | 174200 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 87 | 20240523 | 174100 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 88 | 20240523 | 174000 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 89 | 20240523 | 173900 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 90 | 20240523 | 173800 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 91 | 20240523 | 173700 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 92 | 20240523 | 173600 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 2440 |
| 93 | 20240523 | 173500 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 94 | 20240523 | 173400 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 95 | 20240523 | 173300 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 96 | 20240523 | 173200 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 97 | 20240523 | 173100 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 98 | 20240523 | 173000 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 99 | 20240523 | 172900 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 100 | 20240523 | 172800 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 101 | 20240523 | 172700 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 102 | 20240523 | 172600 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 103 | 20240523 | 172500 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 104 | 20240523 | 172400 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 105 | 20240523 | 172300 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 106 | 20240523 | 172200 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 107 | 20240523 | 172100 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 108 | 20240523 | 172000 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 109 | 20240523 | 171900 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 110 | 20240523 | 171800 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 111 | 20240523 | 171700 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 112 | 20240523 | 171600 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 113 | 20240523 | 171500 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 114 | 20240523 | 171400 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 115 | 20240523 | 171300 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 116 | 20240523 | 171200 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 117 | 20240523 | 171100 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 118 | 20240523 | 171000 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 119 | 20240523 | 170900 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 120 | 20240523 | 170800 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 121 | 20240523 | 170700 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 122 | 20240523 | 170600 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 2440 |
| 123 | 20240523 | 170500 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 124 | 20240523 | 170400 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 125 | 20240523 | 170300 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 126 | 20240523 | 170200 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 127 | 20240523 | 170100 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 128 | 20240523 | 170000 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 129 | 20240523 | 165900 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 130 | 20240523 | 165800 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 131 | 20240523 | 165700 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 132 | 20240523 | 165600 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 133 | 20240523 | 165500 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 134 | 20240523 | 165400 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 135 | 20240523 | 165300 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 136 | 20240523 | 165200 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 137 | 20240523 | 165100 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 138 | 20240523 | 165000 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 139 | 20240523 | 164900 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 140 | 20240523 | 164800 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 141 | 20240523 | 164700 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 142 | 20240523 | 164600 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 143 | 20240523 | 164500 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 144 | 20240523 | 164400 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 145 | 20240523 | 164300 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 146 | 20240523 | 164200 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 147 | 20240523 | 164100 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 148 | 20240523 | 164000 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 149 | 20240523 | 163900 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 150 | 20240523 | 163800 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 151 | 20240523 | 163700 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 152 | 20240523 | 163600 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 2440 |
| 153 | 20240523 | 163500 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 154 | 20240523 | 163400 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 155 | 20240523 | 163300 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 156 | 20240523 | 163200 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 157 | 20240523 | 163100 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 158 | 20240523 | 163000 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 159 | 20240523 | 162900 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 160 | 20240523 | 162800 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 161 | 20240523 | 162700 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 162 | 20240523 | 162600 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 163 | 20240523 | 162500 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 164 | 20240523 | 162400 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 165 | 20240523 | 162300 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 166 | 20240523 | 162200 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 167 | 20240523 | 162100 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 168 | 20240523 | 162000 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 169 | 20240523 | 161900 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 170 | 20240523 | 161800 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 171 | 20240523 | 161700 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 172 | 20240523 | 161600 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 173 | 20240523 | 161500 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 174 | 20240523 | 161400 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 175 | 20240523 | 161300 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 176 | 20240523 | 161200 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 177 | 20240523 | 161100 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 178 | 20240523 | 161000 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 179 | 20240523 | 160900 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 180 | 20240523 | 160800 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 181 | 20240523 | 160700 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 182 | 20240523 | 160600 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 2440 |
| 183 | 20240523 | 160500 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 184 | 20240523 | 160400 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 185 | 20240523 | 160300 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 186 | 20240523 | 160200 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 187 | 20240523 | 160100 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 188 | 20240523 | 160000 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 189 | 20240523 | 155900 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 190 | 20240523 | 155800 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 191 | 20240523 | 155700 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 192 | 20240523 | 155600 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 193 | 20240523 | 155500 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 194 | 20240523 | 155400 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 195 | 20240523 | 155300 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 196 | 20240523 | 155200 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 197 | 20240523 | 155100 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 198 | 20240523 | 155000 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 199 | 20240523 | 154900 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 200 | 20240523 | 154800 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 201 | 20240523 | 154700 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 202 | 20240523 | 154600 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 203 | 20240523 | 154500 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 204 | 20240523 | 154400 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 205 | 20240523 | 154300 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 206 | 20240523 | 154200 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 207 | 20240523 | 154100 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 208 | 20240523 | 154000 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 209 | 20240523 | 153900 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 210 | 20240523 | 153800 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 211 | 20240523 | 153700 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 212 | 20240523 | 153600 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 2440 |
| 213 | 20240523 | 153500 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 214 | 20240523 | 153400 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 215 | 20240523 | 153300 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 216 | 20240523 | 153200 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 217 | 20240523 | 153100 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 218 | 20240523 | 153000 | 5054675700 | 66400 | 66400 | 66400 | 66400 | 2440 |
| 219 | 20240523 | 152900 | 4892659700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 220 | 20240523 | 152800 | 4892659700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 221 | 20240523 | 152700 | 4892659700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 222 | 20240523 | 152600 | 4892659700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 223 | 20240523 | 152500 | 4892659700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 224 | 20240523 | 152400 | 4892659700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 225 | 20240523 | 152300 | 4892659700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 226 | 20240523 | 152200 | 4892659700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 227 | 20240523 | 152100 | 4892659700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 228 | 20240523 | 152000 | 4892659700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 229 | 20240523 | 151900 | 4892659700 | 66400 | 66500 | 66500 | 66400 | 301 |
| 230 | 20240523 | 151800 | 4872672400 | 66400 | 66500 | 66500 | 66400 | 15 |
| 231 | 20240523 | 151700 | 4871675200 | 66400 | 66300 | 66500 | 66300 | 86 |
| 232 | 20240523 | 151600 | 4865958300 | 66400 | 66400 | 66400 | 66300 | 223 |
| 233 | 20240523 | 151500 | 4851154900 | 66500 | 66400 | 66500 | 66400 | 15 |
| 234 | 20240523 | 151400 | 4850157500 | 66500 | 66500 | 66500 | 66400 | 1488 |
| 235 | 20240523 | 151300 | 4751297700 | 66400 | 66500 | 66500 | 66400 | 18 |
| 236 | 20240523 | 151200 | 4750102100 | 66400 | 66500 | 66500 | 66400 | 504 |
| 237 | 20240523 | 151100 | 4716636400 | 66500 | 66400 | 66500 | 66400 | 22 |
| 238 | 20240523 | 151000 | 4715175500 | 66400 | 66400 | 66500 | 66400 | 177 |
| 239 | 20240523 | 150900 | 4703422600 | 66400 | 66400 | 66500 | 66300 | 627 |
| 240 | 20240523 | 150800 | 4661792100 | 66500 | 66400 | 66500 | 66400 | 3 |
| 241 | 20240523 | 150700 | 4661592800 | 66400 | 66400 | 66500 | 66400 | 1790 |
| 242 | 20240523 | 150600 | 4542724700 | 66400 | 66500 | 66500 | 66400 | 7 |
| 243 | 20240523 | 150500 | 4542259300 | 66500 | 66400 | 66500 | 66400 | 106 |
| 244 | 20240523 | 150400 | 4535214400 | 66500 | 66400 | 66500 | 66400 | 298 |
| 245 | 20240523 | 150300 | 4515398800 | 66500 | 66500 | 66500 | 66500 | 19 |
| 246 | 20240523 | 150200 | 4514135300 | 66400 | 66500 | 66500 | 66400 | 84 |
| 247 | 20240523 | 150100 | 4508554800 | 66400 | 66500 | 66500 | 66400 | 32 |
| 248 | 20240523 | 150000 | 4506429800 | 66500 | 66400 | 66500 | 66400 | 107 |
| 249 | 20240523 | 145900 | 4499324900 | 66500 | 66500 | 66500 | 66400 | 70 |
| 250 | 20240523 | 145800 | 4494671300 | 66500 | 66400 | 66500 | 66400 | 130 |
| 251 | 20240523 | 145700 | 4486034400 | 66400 | 66400 | 66500 | 66400 | 276 |
| 252 | 20240523 | 145600 | 4467687000 | 66400 | 66400 | 66500 | 66400 | 80 |
| 253 | 20240523 | 145500 | 4462374900 | 66400 | 66400 | 66400 | 66400 | 167 |
| 254 | 20240523 | 145400 | 4451286100 | 66400 | 66400 | 66400 | 66400 | 284 |
| 255 | 20240523 | 145300 | 4432428500 | 66500 | 66400 | 66500 | 66400 | 71 |
| 256 | 20240523 | 145200 | 4427714000 | 66400 | 66400 | 66500 | 66400 | 84 |
| 257 | 20240523 | 145100 | 4422136300 | 66500 | 66400 | 66500 | 66400 | 211 |
| 258 | 20240523 | 145000 | 4408124800 | 66500 | 66400 | 66500 | 66400 | 107 |
| 259 | 20240523 | 144900 | 4401019400 | 66400 | 66500 | 66500 | 66400 | 89 |
| 260 | 20240523 | 144800 | 4395106100 | 66400 | 66500 | 66500 | 66400 | 445 |
| 261 | 20240523 | 144700 | 4365557500 | 66500 | 66400 | 66500 | 66400 | 70 |
| 262 | 20240523 | 144600 | 4360909400 | 66400 | 66500 | 66500 | 66400 | 105 |
| 263 | 20240523 | 144500 | 4353936500 | 66400 | 66400 | 66500 | 66400 | 159 |
| 264 | 20240523 | 144400 | 4343378700 | 66400 | 66400 | 66500 | 66400 | 198 |
| 265 | 20240523 | 144300 | 4330230500 | 66400 | 66400 | 66500 | 66400 | 58 |
| 266 | 20240523 | 144200 | 4326378900 | 66500 | 66400 | 66600 | 66400 | 258 |
| 267 | 20240523 | 144100 | 4309241300 | 66400 | 66400 | 66500 | 66400 | 54 |
| 268 | 20240523 | 144000 | 4305655200 | 66400 | 66400 | 66500 | 66400 | 149 |
| 269 | 20240523 | 143900 | 4295761500 | 66400 | 66500 | 66500 | 66400 | 147 |
| 270 | 20240523 | 143800 | 4286000500 | 66500 | 66500 | 66500 | 66400 | 95 |
| 271 | 20240523 | 143700 | 4279692200 | 66400 | 66400 | 66500 | 66400 | 94 |
| 272 | 20240523 | 143600 | 4273449600 | 66400 | 66500 | 66600 | 66400 | 1697 |
| 273 | 20240523 | 143500 | 4160754200 | 66500 | 66500 | 66600 | 66500 | 73 |
| 274 | 20240523 | 143400 | 4155897700 | 66500 | 66400 | 66500 | 66400 | 126 |
| 275 | 20240523 | 143300 | 4147529100 | 66500 | 66500 | 66500 | 66400 | 179 |
| 276 | 20240523 | 143200 | 4135642400 | 66500 | 66400 | 66500 | 66400 | 122 |
| 277 | 20240523 | 143100 | 4127538600 | 66400 | 66500 | 66500 | 66400 | 20 |
| 278 | 20240523 | 143000 | 4126210100 | 66500 | 66600 | 66600 | 66400 | 1261 |
| 279 | 20240523 | 142900 | 4042360000 | 66500 | 66600 | 66600 | 66500 | 103 |
| 280 | 20240523 | 142800 | 4035510300 | 66500 | 66500 | 66500 | 66500 | 85 |
| 281 | 20240523 | 142700 | 4029857800 | 66500 | 66500 | 66500 | 66500 | 164 |
| 282 | 20240523 | 142600 | 4018951800 | 66600 | 66600 | 66600 | 66500 | 185 |
| 283 | 20240523 | 142500 | 4006643300 | 66500 | 66500 | 66600 | 66500 | 124 |
| 284 | 20240523 | 142400 | 3998392300 | 66500 | 66600 | 66600 | 66500 | 64 |
| 285 | 20240523 | 142300 | 3994135300 | 66500 | 66600 | 66600 | 66500 | 60 |
| 286 | 20240523 | 142200 | 3990142400 | 66600 | 66500 | 66600 | 66500 | 281 |
| 287 | 20240523 | 142100 | 3971440800 | 66500 | 66600 | 66600 | 66500 | 179 |
| 288 | 20240523 | 142000 | 3959535800 | 66500 | 66500 | 66500 | 66500 | 82 |
| 289 | 20240523 | 141900 | 3954082800 | 66600 | 66500 | 66600 | 66500 | 75 |
| 290 | 20240523 | 141800 | 3949094700 | 66500 | 66500 | 66500 | 66500 | 350 |
| 291 | 20240523 | 141700 | 3925819700 | 66500 | 66500 | 66600 | 66500 | 65 |
| 292 | 20240523 | 141600 | 3921496000 | 66500 | 66600 | 66600 | 66500 | 189 |
| 293 | 20240523 | 141500 | 3908917000 | 66600 | 66500 | 66600 | 66500 | 248 |
| 294 | 20240523 | 141400 | 3892423500 | 66500 | 66400 | 66500 | 66400 | 114 |
| 295 | 20240523 | 141300 | 3884842600 | 66400 | 66400 | 66500 | 66400 | 89 |
| 296 | 20240523 | 141200 | 3878932500 | 66400 | 66400 | 66500 | 66400 | 205 |
| 297 | 20240523 | 141100 | 3865317500 | 66400 | 66500 | 66500 | 66400 | 142 |
| 298 | 20240523 | 141000 | 3855887700 | 66500 | 66400 | 66500 | 66400 | 109 |
| 299 | 20240523 | 140900 | 3848646900 | 66400 | 66500 | 66500 | 66400 | 111 |
| 300 | 20240523 | 140800 | 3841266800 | 66600 | 66500 | 66600 | 66400 | 89 |
| 301 | 20240523 | 140700 | 3835351500 | 66400 | 66500 | 66600 | 66400 | 170 |
| 302 | 20240523 | 140600 | 3824048200 | 66500 | 66500 | 66600 | 66500 | 69 |
| 303 | 20240523 | 140500 | 3819458200 | 66600 | 66600 | 66600 | 66500 | 119 |
| 304 | 20240523 | 140400 | 3811542100 | 66500 | 66500 | 66500 | 66500 | 108 |
| 305 | 20240523 | 140300 | 3804360100 | 66500 | 66500 | 66500 | 66400 | 198 |
| 306 | 20240523 | 140200 | 3791197100 | 66400 | 66400 | 66500 | 66400 | 62 |
| 307 | 20240523 | 140100 | 3787079300 | 66500 | 66400 | 66500 | 66400 | 105 |
| 308 | 20240523 | 140000 | 3780104900 | 66400 | 66500 | 66600 | 66400 | 165 |
| 309 | 20240523 | 135900 | 3769135100 | 66500 | 66500 | 66600 | 66500 | 117 |
| 310 | 20240523 | 135800 | 3761353500 | 66500 | 66500 | 66500 | 66500 | 54 |
| 311 | 20240523 | 135700 | 3757762500 | 66500 | 66500 | 66500 | 66500 | 259 |
| 312 | 20240523 | 135600 | 3740539000 | 66500 | 66500 | 66700 | 66500 | 46 |
| 313 | 20240523 | 135500 | 3737478100 | 66600 | 66500 | 66600 | 66500 | 309 |
| 314 | 20240523 | 135400 | 3716909100 | 66500 | 66500 | 66500 | 66500 | 182 |
| 315 | 20240523 | 135300 | 3704806100 | 66500 | 66600 | 66600 | 66500 | 109 |
| 316 | 20240523 | 135200 | 3697556900 | 66500 | 66600 | 66600 | 66500 | 68 |
| 317 | 20240523 | 135100 | 3693033900 | 66500 | 66500 | 66500 | 66500 | 109 |
| 318 | 20240523 | 135000 | 3685785400 | 66600 | 66500 | 66600 | 66500 | 106 |
| 319 | 20240523 | 134900 | 3678735300 | 66600 | 66600 | 66600 | 66500 | 110 |
| 320 | 20240523 | 134800 | 3671418400 | 66500 | 66500 | 66500 | 66500 | 42 |
| 321 | 20240523 | 134700 | 3668625400 | 66600 | 66500 | 66600 | 66500 | 91 |
| 322 | 20240523 | 134600 | 3662573600 | 66500 | 66500 | 66600 | 66500 | 104 |
| 323 | 20240523 | 134500 | 3655654500 | 66600 | 66600 | 66700 | 66600 | 131 |
| 324 | 20240523 | 134400 | 3646929400 | 66500 | 66400 | 66700 | 66400 | 461 |
| 325 | 20240523 | 134300 | 3616224900 | 66400 | 66500 | 66500 | 66400 | 116 |
| 326 | 20240523 | 134200 | 3608520000 | 66400 | 66500 | 66500 | 66400 | 126 |
| 327 | 20240523 | 134100 | 3600142400 | 66500 | 66500 | 66500 | 66500 | 132 |
| 328 | 20240523 | 134000 | 3591364400 | 66500 | 66500 | 66500 | 66500 | 78 |
| 329 | 20240523 | 133900 | 3586177400 | 66500 | 66600 | 66600 | 66500 | 214 |
| 330 | 20240523 | 133800 | 3571936200 | 66500 | 66600 | 66600 | 66500 | 21 |
| 331 | 20240523 | 133700 | 3570538100 | 66500 | 66600 | 66700 | 66500 | 778 |
| 332 | 20240523 | 133600 | 3518663600 | 66500 | 66500 | 66600 | 66500 | 71 |
| 333 | 20240523 | 133500 | 3513940800 | 66500 | 66600 | 66600 | 66500 | 224 |
| 334 | 20240523 | 133400 | 3499044500 | 66500 | 66500 | 66500 | 66500 | 51 |
| 335 | 20240523 | 133300 | 3495653000 | 66500 | 66500 | 66500 | 66500 | 109 |
| 336 | 20240523 | 133200 | 3488404500 | 66600 | 66500 | 66600 | 66500 | 156 |
| 337 | 20240523 | 133100 | 3478030400 | 66500 | 66500 | 66500 | 66500 | 128 |
| 338 | 20240523 | 133000 | 3469518400 | 66500 | 66600 | 66600 | 66500 | 16 |
| 339 | 20240523 | 132900 | 3468454300 | 66500 | 66500 | 66500 | 66500 | 244 |
| 340 | 20240523 | 132800 | 3452228300 | 66500 | 66500 | 66500 | 66500 | 108 |
| 341 | 20240523 | 132700 | 3445046300 | 66500 | 66500 | 66500 | 66500 | 51 |
| 342 | 20240523 | 132600 | 3441654800 | 66500 | 66500 | 66600 | 66500 | 416 |
| 343 | 20240523 | 132500 | 3413969800 | 66500 | 66500 | 66600 | 66500 | 160 |
| 344 | 20240523 | 132400 | 3403319500 | 66500 | 66500 | 66600 | 66500 | 532 |
| 345 | 20240523 | 132300 | 3367900000 | 66600 | 66500 | 66600 | 66500 | 161 |
| 346 | 20240523 | 132200 | 3357192500 | 66500 | 66500 | 66600 | 66400 | 3068 |
| 347 | 20240523 | 132100 | 3153028700 | 66500 | 66600 | 66600 | 66500 | 112 |
| 348 | 20240523 | 132000 | 3145578800 | 66500 | 66600 | 66600 | 66500 | 190 |
| 349 | 20240523 | 131900 | 3132943700 | 66500 | 66500 | 66600 | 66500 | 77 |
| 350 | 20240523 | 131800 | 3127823000 | 66600 | 66600 | 66600 | 66500 | 112 |
| 351 | 20240523 | 131700 | 3120372100 | 66600 | 66500 | 66600 | 66500 | 187 |
| 352 | 20240523 | 131600 | 3107935900 | 66600 | 66500 | 66600 | 66400 | 368 |
| 353 | 20240523 | 131500 | 3083444600 | 66500 | 66500 | 66500 | 66400 | 136 |
| 354 | 20240523 | 131400 | 3074403800 | 66400 | 66500 | 66500 | 66400 | 109 |
| 355 | 20240523 | 131300 | 3067165500 | 66400 | 66500 | 66600 | 66400 | 100 |
| 356 | 20240523 | 131200 | 3060519300 | 66500 | 66400 | 66500 | 66400 | 113 |
| 357 | 20240523 | 131100 | 3053015500 | 66400 | 66500 | 66600 | 66400 | 144 |
| 358 | 20240523 | 131000 | 3043439900 | 66500 | 66500 | 66500 | 66400 | 124 |
| 359 | 20240523 | 130900 | 3035200200 | 66500 | 66500 | 66500 | 66400 | 174 |
| 360 | 20240523 | 130800 | 3023633500 | 66400 | 66500 | 66500 | 66400 | 106 |
| 361 | 20240523 | 130700 | 3016587900 | 66500 | 66500 | 66500 | 66500 | 39 |
| 362 | 20240523 | 130600 | 3013994400 | 66500 | 66500 | 66500 | 66400 | 107 |
| 363 | 20240523 | 130500 | 3006886100 | 66500 | 66400 | 66500 | 66400 | 230 |
| 364 | 20240523 | 130400 | 2991607500 | 66500 | 66500 | 66600 | 66400 | 97 |
| 365 | 20240523 | 130300 | 2985160200 | 66500 | 66500 | 66500 | 66500 | 29 |
| 366 | 20240523 | 130200 | 2983231700 | 66500 | 66500 | 66500 | 66500 | 113 |
| 367 | 20240523 | 130100 | 2975717200 | 66500 | 66500 | 66600 | 66500 | 71 |
| 368 | 20240523 | 130000 | 2970992400 | 66500 | 66500 | 66500 | 66500 | 6 |
| 369 | 20240523 | 125900 | 2970593400 | 66500 | 66500 | 66500 | 66400 | 162 |
| 370 | 20240523 | 125800 | 2959823900 | 66500 | 66400 | 66500 | 66400 | 19 |
| 371 | 20240523 | 125700 | 2958561600 | 66500 | 66400 | 66500 | 66400 | 15 |
| 372 | 20240523 | 125600 | 2957564700 | 66500 | 66500 | 66500 | 66400 | 127 |
| 373 | 20240523 | 125500 | 2949119700 | 66500 | 66400 | 66600 | 66400 | 34 |
| 374 | 20240523 | 125400 | 2946857800 | 66500 | 66500 | 66500 | 66400 | 28 |
| 375 | 20240523 | 125300 | 2944997500 | 66400 | 66500 | 66500 | 66400 | 158 |
| 376 | 20240523 | 125200 | 2934503400 | 66500 | 66500 | 66500 | 66500 | 95 |
| 377 | 20240523 | 125100 | 2928185900 | 66500 | 66500 | 66500 | 66400 | 153 |
| 378 | 20240523 | 125000 | 2918013100 | 66500 | 66500 | 66500 | 66500 | 16 |
| 379 | 20240523 | 124900 | 2916949100 | 66400 | 66500 | 66500 | 66400 | 10 |
| 380 | 20240523 | 124800 | 2916284700 | 66400 | 66500 | 66500 | 66400 | 47 |
| 381 | 20240523 | 124700 | 2913162700 | 66400 | 66500 | 66500 | 66400 | 173 |
| 382 | 20240523 | 124600 | 2901671800 | 66400 | 66500 | 66500 | 66400 | 50 |
| 383 | 20240523 | 124500 | 2898346900 | 66500 | 66500 | 66600 | 66500 | 46 |
| 384 | 20240523 | 124400 | 2895286400 | 66500 | 66500 | 66500 | 66500 | 140 |
| 385 | 20240523 | 124300 | 2885976400 | 66600 | 66500 | 66600 | 66500 | 21 |
| 386 | 20240523 | 124200 | 2884578900 | 66500 | 66400 | 66600 | 66400 | 486 |
| 387 | 20240523 | 124100 | 2852234200 | 66400 | 66500 | 66500 | 66400 | 635 |
| 388 | 20240523 | 124000 | 2810067500 | 66500 | 66500 | 66500 | 66400 | 29 |
| 389 | 20240523 | 123900 | 2808140700 | 66400 | 66400 | 66400 | 66400 | 27 |
| 390 | 20240523 | 123800 | 2806347900 | 66400 | 66500 | 66500 | 66400 | 514 |
| 391 | 20240523 | 123700 | 2772216900 | 66500 | 66500 | 66500 | 66400 | 34 |
| 392 | 20240523 | 123600 | 2769956500 | 66500 | 66500 | 66500 | 66500 | 27 |
| 393 | 20240523 | 123500 | 2768161000 | 66500 | 66500 | 66500 | 66400 | 233 |
| 394 | 20240523 | 123400 | 2752678400 | 66500 | 66500 | 66500 | 66400 | 44 |
| 395 | 20240523 | 123300 | 2749755800 | 66500 | 66500 | 66500 | 66400 | 68 |
| 396 | 20240523 | 123200 | 2745236000 | 66500 | 66400 | 66500 | 66400 | 253 |
| 397 | 20240523 | 123100 | 2728434600 | 66400 | 66500 | 66500 | 66400 | 10 |
| 398 | 20240523 | 123000 | 2727770300 | 66400 | 66500 | 66600 | 66400 | 71 |
| 399 | 20240523 | 122900 | 2723051600 | 66600 | 66500 | 66600 | 66500 | 645 |
| 400 | 20240523 | 122800 | 2680110800 | 66500 | 66500 | 66500 | 66500 | 16 |
| 401 | 20240523 | 122700 | 2679046800 | 66600 | 66500 | 66600 | 66400 | 2605 |
| 402 | 20240523 | 122600 | 2506015300 | 66500 | 66600 | 66600 | 66500 | 1829 |
| 403 | 20240523 | 122500 | 2384329200 | 66700 | 66600 | 66700 | 66600 | 26 |
| 404 | 20240523 | 122400 | 2382597500 | 66600 | 66700 | 66700 | 66600 | 9 |
| 405 | 20240523 | 122300 | 2381997800 | 66600 | 66600 | 66600 | 66600 | 173 |
| 406 | 20240523 | 122200 | 2370476000 | 66700 | 66600 | 66700 | 66600 | 38 |
| 407 | 20240523 | 122100 | 2367942100 | 66600 | 66600 | 66600 | 66600 | 41 |
| 408 | 20240523 | 122000 | 2365211500 | 66600 | 66500 | 66600 | 66500 | 20 |
| 409 | 20240523 | 121900 | 2363880100 | 66500 | 66600 | 66700 | 66500 | 464 |
| 410 | 20240523 | 121800 | 2332997200 | 66600 | 66600 | 66700 | 66600 | 1028 |
| 411 | 20240523 | 121700 | 2264530700 | 66600 | 66700 | 66700 | 66600 | 31 |
| 412 | 20240523 | 121600 | 2262464100 | 66600 | 66600 | 66700 | 66600 | 169 |
| 413 | 20240523 | 121500 | 2251207700 | 66600 | 66500 | 66600 | 66500 | 481 |
| 414 | 20240523 | 121400 | 2219173700 | 66600 | 66600 | 66700 | 66600 | 1603 |
| 415 | 20240523 | 121300 | 2112413800 | 66700 | 66700 | 66700 | 66700 | 1 |
| 416 | 20240523 | 121200 | 2112347100 | 66600 | 66700 | 66700 | 66600 | 72 |
| 417 | 20240523 | 121100 | 2107550000 | 66700 | 66700 | 66700 | 66700 | 5 |
| 418 | 20240523 | 121000 | 2107216500 | 66700 | 66700 | 66700 | 66600 | 56 |
| 419 | 20240523 | 120900 | 2103482500 | 66600 | 66600 | 66600 | 66600 | 15 |
| 420 | 20240523 | 120800 | 2102483500 | 66600 | 66600 | 66700 | 66600 | 48 |
| 421 | 20240523 | 120700 | 2099285100 | 66600 | 66700 | 66700 | 66600 | 145 |
| 422 | 20240523 | 120600 | 2089625400 | 66600 | 66600 | 66600 | 66600 | 6 |
| 423 | 20240523 | 120500 | 2089225800 | 66600 | 66500 | 66600 | 66500 | 213 |
| 424 | 20240523 | 120400 | 2075043000 | 66600 | 66500 | 66600 | 66500 | 33 |
| 425 | 20240523 | 120300 | 2072845300 | 66500 | 66500 | 66500 | 66500 | 17 |
| 426 | 20240523 | 120200 | 2071714800 | 66500 | 66500 | 66500 | 66500 | 23 |
| 427 | 20240523 | 120100 | 2070185300 | 66600 | 66600 | 66700 | 66600 | 170 |
| 428 | 20240523 | 120000 | 2058863200 | 66600 | 66700 | 66700 | 66600 | 22 |
| 429 | 20240523 | 115900 | 2057396400 | 66600 | 66600 | 66600 | 66500 | 121 |
| 430 | 20240523 | 115800 | 2049338400 | 66500 | 66500 | 66600 | 66500 | 231 |
| 431 | 20240523 | 115700 | 2033975300 | 66600 | 66600 | 66600 | 66500 | 1153 |
| 432 | 20240523 | 115600 | 1957275500 | 66600 | 66600 | 66600 | 66500 | 344 |
| 433 | 20240523 | 115500 | 1934389700 | 66600 | 66500 | 66600 | 66500 | 339 |
| 434 | 20240523 | 115400 | 1911825400 | 66600 | 66600 | 66600 | 66500 | 50 |
| 435 | 20240523 | 115300 | 1908498400 | 66600 | 66600 | 66600 | 66500 | 70 |
| 436 | 20240523 | 115200 | 1903837000 | 66600 | 66600 | 66600 | 66500 | 365 |
| 437 | 20240523 | 115100 | 1879528600 | 66600 | 66600 | 66600 | 66500 | 1125 |
| 438 | 20240523 | 115000 | 1804608000 | 66600 | 66700 | 66700 | 66600 | 278 |
| 439 | 20240523 | 114900 | 1786092800 | 66700 | 66700 | 66800 | 66600 | 1273 |
| 440 | 20240523 | 114800 | 1701185600 | 66700 | 66700 | 66700 | 66700 | 16 |
| 441 | 20240523 | 114700 | 1700118400 | 66800 | 66700 | 66800 | 66700 | 37 |
| 442 | 20240523 | 114600 | 1697649800 | 66700 | 66700 | 66700 | 66700 | 162 |
| 443 | 20240523 | 114500 | 1686844400 | 66700 | 66700 | 66700 | 66700 | 27 |
| 444 | 20240523 | 114400 | 1685043500 | 66800 | 66800 | 66800 | 66700 | 227 |
| 445 | 20240523 | 114300 | 1669881900 | 66700 | 66700 | 66800 | 66700 | 268 |
| 446 | 20240523 | 114200 | 1652005700 | 66800 | 66700 | 66800 | 66700 | 36 |
| 447 | 20240523 | 114100 | 1649602100 | 66700 | 66700 | 66700 | 66700 | 22 |
| 448 | 20240523 | 114000 | 1648134700 | 66800 | 66800 | 66800 | 66700 | 22 |
| 449 | 20240523 | 113900 | 1646665600 | 66700 | 66800 | 66800 | 66700 | 59 |
| 450 | 20240523 | 113800 | 1642727300 | 66700 | 66700 | 66700 | 66700 | 22 |
| 451 | 20240523 | 113700 | 1641259900 | 66700 | 66800 | 66800 | 66700 | 382 |
| 452 | 20240523 | 113600 | 1615758400 | 66800 | 66800 | 66800 | 66700 | 55 |
| 453 | 20240523 | 113500 | 1612087300 | 66700 | 66800 | 66800 | 66700 | 450 |
| 454 | 20240523 | 113400 | 1582029800 | 66900 | 66900 | 66900 | 66800 | 291 |
| 455 | 20240523 | 113300 | 1562585000 | 66800 | 66800 | 66800 | 66800 | 6 |
| 456 | 20240523 | 113200 | 1562184200 | 66800 | 66900 | 66900 | 66800 | 32 |
| 457 | 20240523 | 113100 | 1560046500 | 66900 | 66800 | 66900 | 66800 | 130 |
| 458 | 20240523 | 113000 | 1551362400 | 66800 | 66800 | 66800 | 66800 | 22 |
| 459 | 20240523 | 112900 | 1549892800 | 66800 | 66800 | 66800 | 66800 | 30 |
| 460 | 20240523 | 112800 | 1547888800 | 66800 | 66900 | 66900 | 66800 | 8 |
| 461 | 20240523 | 112700 | 1547354200 | 66800 | 66900 | 66900 | 66800 | 29 |
| 462 | 20240523 | 112600 | 1545416000 | 66900 | 66800 | 66900 | 66800 | 125 |
| 463 | 20240523 | 112500 | 1537054000 | 66800 | 66900 | 66900 | 66800 | 30 |
| 464 | 20240523 | 112400 | 1535049900 | 66900 | 66800 | 66900 | 66800 | 31 |
| 465 | 20240523 | 112300 | 1532977700 | 66800 | 66800 | 66800 | 66800 | 23 |
| 466 | 20240523 | 112200 | 1531441300 | 66800 | 66800 | 66800 | 66800 | 112 |
| 467 | 20240523 | 112100 | 1523959700 | 66800 | 66800 | 66900 | 66800 | 41 |
| 468 | 20240523 | 112000 | 1521220700 | 66800 | 66800 | 66800 | 66800 | 42 |
| 469 | 20240523 | 111900 | 1518415100 | 66800 | 66800 | 66900 | 66800 | 369 |
| 470 | 20240523 | 111800 | 1493765300 | 66800 | 66900 | 66900 | 66800 | 163 |
| 471 | 20240523 | 111700 | 1482865100 | 66900 | 66800 | 66900 | 66800 | 6 |
| 472 | 20240523 | 111600 | 1482463800 | 66900 | 66900 | 66900 | 66800 | 257 |
| 473 | 20240523 | 111500 | 1465295000 | 66900 | 66900 | 66900 | 66900 | 1 |
| 474 | 20240523 | 111400 | 1465228100 | 66800 | 66900 | 66900 | 66800 | 44 |
| 475 | 20240523 | 111300 | 1462287400 | 66900 | 66800 | 66900 | 66800 | 258 |
| 476 | 20240523 | 111200 | 1445043000 | 66800 | 66800 | 66800 | 66800 | 1 |
| 477 | 20240523 | 111100 | 1444976200 | 66900 | 66800 | 66900 | 66800 | 38 |
| 478 | 20240523 | 111000 | 1442437700 | 66900 | 66900 | 66900 | 66800 | 124 |
| 479 | 20240523 | 110900 | 1434153400 | 66800 | 66800 | 66800 | 66800 | 38 |
| 480 | 20240523 | 110800 | 1431615000 | 66900 | 66900 | 66900 | 66800 | 8 |
| 481 | 20240523 | 110700 | 1431080300 | 66900 | 66900 | 66900 | 66800 | 146 |
| 482 | 20240523 | 110600 | 1421316900 | 66900 | 66900 | 66900 | 66800 | 145 |
| 483 | 20240523 | 110500 | 1411618200 | 67000 | 67000 | 67000 | 66900 | 152 |
| 484 | 20240523 | 110400 | 1401447600 | 66900 | 66900 | 66900 | 66900 | 112 |
| 485 | 20240523 | 110300 | 1393954800 | 66900 | 67000 | 67000 | 66900 | 38 |
| 486 | 20240523 | 110200 | 1391412200 | 67000 | 66900 | 67000 | 66900 | 33 |
| 487 | 20240523 | 110100 | 1389203700 | 66900 | 66900 | 67000 | 66900 | 150 |
| 488 | 20240523 | 110000 | 1379154500 | 67000 | 66900 | 67000 | 66900 | 45 |
| 489 | 20240523 | 105900 | 1376143600 | 66900 | 66900 | 67000 | 66900 | 57 |
| 490 | 20240523 | 105800 | 1372329400 | 66900 | 66900 | 66900 | 66900 | 119 |
| 491 | 20240523 | 105700 | 1364368300 | 66900 | 66900 | 66900 | 66900 | 3 |
| 492 | 20240523 | 105600 | 1364167600 | 66900 | 67000 | 67000 | 66900 | 44 |
| 493 | 20240523 | 105500 | 1361223200 | 66900 | 66900 | 67000 | 66900 | 267 |
| 494 | 20240523 | 105400 | 1343360400 | 66900 | 66900 | 67000 | 66900 | 9 |
| 495 | 20240523 | 105300 | 1342758100 | 67000 | 66900 | 67000 | 66900 | 35 |
| 496 | 20240523 | 105200 | 1340416000 | 66900 | 66900 | 66900 | 66900 | 139 |
| 497 | 20240523 | 105100 | 1331116900 | 66900 | 67000 | 67000 | 66900 | 39 |
| 498 | 20240523 | 105000 | 1328505000 | 67000 | 67000 | 67000 | 67000 | 5 |
| 499 | 20240523 | 104900 | 1328170000 | 67000 | 66900 | 67000 | 66900 | 39 |
| 500 | 20240523 | 104800 | 1325560600 | 66900 | 66900 | 67000 | 66900 | 149 |
| 501 | 20240523 | 104700 | 1315591700 | 66900 | 67000 | 67000 | 66900 | 11 |
| 502 | 20240523 | 104600 | 1314854800 | 67000 | 67000 | 67000 | 66900 | 205 |
| 503 | 20240523 | 104500 | 1301120300 | 67000 | 66900 | 67000 | 66900 | 82 |
| 504 | 20240523 | 104400 | 1295630500 | 66900 | 66900 | 66900 | 66900 | 22 |
| 505 | 20240523 | 104300 | 1294158700 | 67000 | 67000 | 67000 | 67000 | 12 |
| 506 | 20240523 | 104200 | 1293354700 | 66900 | 66900 | 66900 | 66900 | 256 |
| 507 | 20240523 | 104100 | 1276228300 | 66900 | 66900 | 66900 | 66900 | 39 |
| 508 | 20240523 | 104000 | 1273619200 | 67000 | 67000 | 67000 | 67000 | 0 |
| 509 | 20240523 | 103900 | 1273619200 | 67000 | 67000 | 67000 | 66900 | 140 |
| 510 | 20240523 | 103800 | 1264251200 | 66900 | 66900 | 67000 | 66900 | 170 |
| 511 | 20240523 | 103700 | 1252868200 | 66900 | 66900 | 66900 | 66900 | 16 |
| 512 | 20240523 | 103600 | 1251797800 | 66900 | 66900 | 67000 | 66900 | 211 |
| 513 | 20240523 | 103500 | 1237679600 | 66900 | 66900 | 66900 | 66900 | 1 |
| 514 | 20240523 | 103400 | 1237612700 | 66900 | 66900 | 66900 | 66900 | 71 |
| 515 | 20240523 | 103300 | 1232862800 | 66900 | 67000 | 67000 | 66900 | 52 |
| 516 | 20240523 | 103200 | 1229382800 | 66900 | 66900 | 66900 | 66900 | 0 |
| 517 | 20240523 | 103100 | 1229382800 | 66900 | 67000 | 67000 | 66900 | 2435 |
| 518 | 20240523 | 103000 | 1066251800 | 67000 | 67100 | 67100 | 67000 | 131 |
| 519 | 20240523 | 102900 | 1057474700 | 67000 | 67000 | 67000 | 67000 | 8 |
| 520 | 20240523 | 102800 | 1056938700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 521 | 20240523 | 102700 | 1056938700 | 67000 | 67000 | 67000 | 67000 | 164 |
| 522 | 20240523 | 102600 | 1045950700 | 67000 | 67000 | 67000 | 67000 | 27 |
| 523 | 20240523 | 102500 | 1044141700 | 67100 | 67100 | 67100 | 67100 | 1 |
| 524 | 20240523 | 102400 | 1044074600 | 67100 | 67000 | 67100 | 67000 | 190 |
| 525 | 20240523 | 102300 | 1031341800 | 67100 | 67000 | 67100 | 67000 | 244 |
| 526 | 20240523 | 102200 | 1014971200 | 67100 | 67000 | 67100 | 67000 | 55 |
| 527 | 20240523 | 102100 | 1011281200 | 67100 | 67100 | 67100 | 67100 | 2 |
| 528 | 20240523 | 102000 | 1011147000 | 67000 | 67100 | 67100 | 67000 | 49 |
| 529 | 20240523 | 101900 | 1007863800 | 67000 | 67000 | 67000 | 67000 | 23 |
| 530 | 20240523 | 101800 | 1006322800 | 67000 | 67200 | 67200 | 67000 | 524 |
| 531 | 20240523 | 101700 | 971210300 | 67200 | 67100 | 67200 | 67100 | 43 |
| 532 | 20240523 | 101600 | 968324500 | 67100 | 67100 | 67100 | 67100 | 47 |
| 533 | 20240523 | 101500 | 965170800 | 67100 | 67100 | 67100 | 67100 | 112 |
| 534 | 20240523 | 101400 | 957655600 | 67100 | 67200 | 67200 | 67100 | 59 |
| 535 | 20240523 | 101300 | 953691500 | 67100 | 67100 | 67200 | 67100 | 151 |
| 536 | 20240523 | 101200 | 943549400 | 67100 | 67100 | 67100 | 67100 | 32 |
| 537 | 20240523 | 101100 | 941402200 | 67100 | 67100 | 67100 | 67100 | 2 |
| 538 | 20240523 | 101000 | 941268000 | 67100 | 67300 | 67300 | 67100 | 203 |
| 539 | 20240523 | 100900 | 927620100 | 67400 | 67100 | 67400 | 67100 | 250 |
| 540 | 20240523 | 100800 | 910803900 | 67100 | 67100 | 67100 | 67100 | 0 |
| 541 | 20240523 | 100700 | 910803900 | 67100 | 67100 | 67100 | 67100 | 6 |
| 542 | 20240523 | 100600 | 910401300 | 67100 | 67100 | 67100 | 67100 | 50 |
| 543 | 20240523 | 100500 | 907046300 | 67200 | 67100 | 67200 | 67100 | 23 |
| 544 | 20240523 | 100400 | 905502500 | 67100 | 67300 | 67300 | 67100 | 42 |
| 545 | 20240523 | 100300 | 902678300 | 67000 | 67100 | 67200 | 67000 | 31 |
| 546 | 20240523 | 100200 | 900597100 | 67100 | 67500 | 67500 | 67100 | 510 |
| 547 | 20240523 | 100100 | 866375700 | 67500 | 67000 | 67500 | 67000 | 86 |
| 548 | 20240523 | 100000 | 860589700 | 67100 | 67100 | 67100 | 67100 | 171 |
| 549 | 20240523 | 095900 | 849115600 | 67100 | 67000 | 67100 | 67000 | 239 |
| 550 | 20240523 | 095800 | 833081500 | 67000 | 67000 | 67000 | 67000 | 147 |
| 551 | 20240523 | 095700 | 823232500 | 67000 | 67200 | 67200 | 67000 | 95 |
| 552 | 20240523 | 095600 | 816863900 | 67100 | 67100 | 67100 | 67100 | 34 |
| 553 | 20240523 | 095500 | 814582500 | 67100 | 67000 | 67100 | 67000 | 47 |
| 554 | 20240523 | 095400 | 811432200 | 67000 | 67100 | 67100 | 67000 | 296 |
| 555 | 20240523 | 095300 | 791595300 | 67100 | 67100 | 67100 | 67100 | 5 |
| 556 | 20240523 | 095200 | 791259800 | 67300 | 67100 | 67500 | 67100 | 69 |
| 557 | 20240523 | 095100 | 786608900 | 67100 | 67100 | 67300 | 67000 | 69 |
| 558 | 20240523 | 095000 | 781978100 | 67500 | 67100 | 67500 | 67000 | 522 |
| 559 | 20240523 | 094900 | 746783100 | 67100 | 67100 | 67100 | 67100 | 17 |
| 560 | 20240523 | 094800 | 745642400 | 67200 | 67100 | 67200 | 67100 | 20 |
| 561 | 20240523 | 094700 | 744298800 | 67000 | 67100 | 67100 | 67000 | 59 |
| 562 | 20240523 | 094600 | 740344900 | 67100 | 67100 | 67100 | 67100 | 4 |
| 563 | 20240523 | 094500 | 740076500 | 67100 | 67000 | 67100 | 67000 | 40 |
| 564 | 20240523 | 094400 | 737395000 | 67100 | 67000 | 67100 | 67000 | 57 |
| 565 | 20240523 | 094300 | 733575100 | 67100 | 67100 | 67100 | 67100 | 55 |
| 566 | 20240523 | 094200 | 729884600 | 67100 | 67300 | 67300 | 67100 | 2059 |
| 567 | 20240523 | 094100 | 591623900 | 67400 | 67300 | 67400 | 67300 | 31 |
| 568 | 20240523 | 094000 | 589537500 | 67300 | 67300 | 67400 | 67200 | 620 |
| 569 | 20240523 | 093900 | 547812000 | 67300 | 67300 | 67300 | 67300 | 100 |
| 570 | 20240523 | 093800 | 541082000 | 67200 | 67200 | 67200 | 67200 | 19 |
| 571 | 20240523 | 093700 | 539805200 | 67200 | 67200 | 67300 | 67200 | 37 |
| 572 | 20240523 | 093600 | 537318500 | 67200 | 67200 | 67200 | 67200 | 17 |
| 573 | 20240523 | 093500 | 536176100 | 67200 | 67300 | 67300 | 67200 | 40 |
| 574 | 20240523 | 093400 | 533487300 | 67400 | 67400 | 67400 | 67400 | 0 |
| 575 | 20240523 | 093300 | 533487300 | 67400 | 67300 | 67400 | 67200 | 797 |
| 576 | 20240523 | 093200 | 479780400 | 67400 | 67300 | 67400 | 67300 | 200 |
| 577 | 20240523 | 093100 | 466305100 | 67200 | 67200 | 67200 | 67200 | 59 |
| 578 | 20240523 | 093000 | 462340300 | 67100 | 67400 | 67500 | 67100 | 886 |
| 579 | 20240523 | 092900 | 402668600 | 67400 | 67300 | 67400 | 67200 | 951 |
| 580 | 20240523 | 092800 | 338619500 | 67300 | 67100 | 67300 | 67100 | 130 |
| 581 | 20240523 | 092700 | 329875000 | 67100 | 67100 | 67100 | 67100 | 17 |
| 582 | 20240523 | 092600 | 328734300 | 67100 | 67200 | 67300 | 67100 | 211 |
| 583 | 20240523 | 092500 | 314555200 | 67500 | 67100 | 67500 | 67100 | 1099 |
| 584 | 20240523 | 092400 | 240611400 | 67000 | 67100 | 67100 | 67000 | 121 |
| 585 | 20240523 | 092300 | 232492400 | 67100 | 67100 | 67100 | 67100 | 32 |
| 586 | 20240523 | 092200 | 230345200 | 67100 | 67200 | 67200 | 67100 | 83 |
| 587 | 20240523 | 092100 | 224772800 | 67200 | 67100 | 67200 | 67100 | 241 |
| 588 | 20240523 | 092000 | 208600700 | 67000 | 67000 | 67000 | 67000 | 6 |
| 589 | 20240523 | 091900 | 208198700 | 67100 | 67000 | 67100 | 67000 | 48 |
| 590 | 20240523 | 091800 | 204982400 | 67100 | 67000 | 67100 | 67000 | 24 |
| 591 | 20240523 | 091700 | 203372500 | 67100 | 67000 | 67100 | 67000 | 5 |
| 592 | 20240523 | 091600 | 203037300 | 67100 | 67200 | 67200 | 67000 | 622 |
| 593 | 20240523 | 091500 | 161294500 | 67200 | 67300 | 67300 | 67200 | 52 |
| 594 | 20240523 | 091400 | 157799900 | 67300 | 67300 | 67300 | 67300 | 7 |
| 595 | 20240523 | 091300 | 157328800 | 67200 | 67200 | 67200 | 67200 | 109 |
| 596 | 20240523 | 091200 | 150004000 | 67200 | 67200 | 67200 | 67200 | 14 |
| 597 | 20240523 | 091100 | 149063200 | 67200 | 67200 | 67200 | 67200 | 4 |
| 598 | 20240523 | 091000 | 148794400 | 67200 | 67200 | 67300 | 67200 | 9 |
| 599 | 20240523 | 090900 | 148188900 | 67100 | 67100 | 67100 | 67100 | 2 |
| 600 | 20240523 | 090800 | 148054700 | 67000 | 67000 | 67000 | 67000 | 14 |
| 601 | 20240523 | 090700 | 147116700 | 67000 | 67200 | 67200 | 67000 | 28 |
| 602 | 20240523 | 090600 | 145238100 | 67200 | 67200 | 67200 | 67200 | 14 |
| 603 | 20240523 | 090500 | 144297300 | 67200 | 67200 | 67200 | 67100 | 46 |
| 604 | 20240523 | 090400 | 141208700 | 67200 | 67400 | 67400 | 67000 | 713 |
| 605 | 20240523 | 090300 | 93346000 | 67400 | 67400 | 67400 | 67400 | 1 |
| 606 | 20240523 | 090200 | 93278600 | 67300 | 67800 | 67800 | 67300 | 654 |
| 607 | 20240523 | 090100 | 49083800 | 67700 | 67500 | 67800 | 67500 | 434 |
| 608 | 20240523 | 090000 | 19751000 | 67400 | 67400 | 67600 | 67400 | 291 |