34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 192200 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 2503 |
| 3 | 20240513 | 192100 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 4 | 20240513 | 192000 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 5 | 20240513 | 191900 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 6 | 20240513 | 191800 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 7 | 20240513 | 191700 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 8 | 20240513 | 191600 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 9 | 20240513 | 191500 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 10 | 20240513 | 191400 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 11 | 20240513 | 191300 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 12 | 20240513 | 191200 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 13 | 20240513 | 191100 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 14 | 20240513 | 191000 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 15 | 20240513 | 190900 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 16 | 20240513 | 190800 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 17 | 20240513 | 190700 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 18 | 20240513 | 190600 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 19 | 20240513 | 190500 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 20 | 20240513 | 190400 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 21 | 20240513 | 190300 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 22 | 20240513 | 190200 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 23 | 20240513 | 190100 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 24 | 20240513 | 190000 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 25 | 20240513 | 185900 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 26 | 20240513 | 185800 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 27 | 20240513 | 185700 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 28 | 20240513 | 185600 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 29 | 20240513 | 185500 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 30 | 20240513 | 185400 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 31 | 20240513 | 185300 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 32 | 20240513 | 185200 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 2503 |
| 33 | 20240513 | 185100 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 34 | 20240513 | 185000 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 35 | 20240513 | 184900 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 36 | 20240513 | 184800 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 37 | 20240513 | 184700 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 38 | 20240513 | 184600 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 39 | 20240513 | 184500 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 40 | 20240513 | 184400 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 41 | 20240513 | 184300 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 42 | 20240513 | 184200 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 43 | 20240513 | 184100 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 44 | 20240513 | 184000 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 45 | 20240513 | 183900 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 46 | 20240513 | 183800 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 47 | 20240513 | 183700 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 48 | 20240513 | 183600 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 49 | 20240513 | 183500 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 50 | 20240513 | 183400 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 51 | 20240513 | 183300 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 52 | 20240513 | 183200 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 53 | 20240513 | 183100 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 54 | 20240513 | 183000 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 55 | 20240513 | 182900 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 56 | 20240513 | 182800 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 57 | 20240513 | 182700 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 58 | 20240513 | 182600 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 59 | 20240513 | 182500 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 60 | 20240513 | 182400 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 61 | 20240513 | 182300 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 62 | 20240513 | 182200 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 2503 |
| 63 | 20240513 | 182100 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 64 | 20240513 | 182000 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 65 | 20240513 | 181900 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 66 | 20240513 | 181800 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 67 | 20240513 | 181700 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 68 | 20240513 | 181600 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 69 | 20240513 | 181500 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 70 | 20240513 | 181400 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 71 | 20240513 | 181300 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 72 | 20240513 | 181200 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 73 | 20240513 | 181100 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 74 | 20240513 | 181000 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 75 | 20240513 | 180900 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 76 | 20240513 | 180800 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 77 | 20240513 | 180700 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 78 | 20240513 | 180600 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 79 | 20240513 | 180500 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 80 | 20240513 | 180400 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 81 | 20240513 | 180300 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 82 | 20240513 | 180200 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 83 | 20240513 | 180100 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 84 | 20240513 | 180000 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 85 | 20240513 | 175900 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 86 | 20240513 | 175800 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 87 | 20240513 | 175700 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 88 | 20240513 | 175600 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 89 | 20240513 | 175500 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 90 | 20240513 | 175400 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 91 | 20240513 | 175300 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 92 | 20240513 | 175200 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 2503 |
| 93 | 20240513 | 175100 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 94 | 20240513 | 175000 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 95 | 20240513 | 174900 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 96 | 20240513 | 174800 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 97 | 20240513 | 174700 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 98 | 20240513 | 174600 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 99 | 20240513 | 174500 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 100 | 20240513 | 174400 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 101 | 20240513 | 174300 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 102 | 20240513 | 174200 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 103 | 20240513 | 174100 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 104 | 20240513 | 174000 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 105 | 20240513 | 173900 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 106 | 20240513 | 173800 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 107 | 20240513 | 173700 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 108 | 20240513 | 173600 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 109 | 20240513 | 173500 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 110 | 20240513 | 173400 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 111 | 20240513 | 173300 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 112 | 20240513 | 173200 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 113 | 20240513 | 173100 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 114 | 20240513 | 173000 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 115 | 20240513 | 172900 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 116 | 20240513 | 172800 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 117 | 20240513 | 172700 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 118 | 20240513 | 172600 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 119 | 20240513 | 172500 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 120 | 20240513 | 172400 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 121 | 20240513 | 172300 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 122 | 20240513 | 172200 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 2503 |
| 123 | 20240513 | 172100 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 124 | 20240513 | 172000 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 125 | 20240513 | 171900 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 126 | 20240513 | 171800 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 127 | 20240513 | 171700 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 128 | 20240513 | 171600 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 129 | 20240513 | 171500 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 130 | 20240513 | 171400 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 131 | 20240513 | 171300 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 132 | 20240513 | 171200 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 133 | 20240513 | 171100 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 134 | 20240513 | 171000 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 135 | 20240513 | 170900 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 136 | 20240513 | 170800 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 137 | 20240513 | 170700 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 138 | 20240513 | 170600 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 139 | 20240513 | 170500 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 140 | 20240513 | 170400 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 141 | 20240513 | 170300 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 142 | 20240513 | 170200 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 143 | 20240513 | 170100 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 144 | 20240513 | 170000 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 145 | 20240513 | 165900 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 146 | 20240513 | 165800 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 147 | 20240513 | 165700 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 148 | 20240513 | 165600 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 149 | 20240513 | 165500 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 150 | 20240513 | 165400 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 151 | 20240513 | 165300 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 152 | 20240513 | 165200 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 2503 |
| 153 | 20240513 | 165100 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 154 | 20240513 | 165000 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 155 | 20240513 | 164900 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 156 | 20240513 | 164800 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 157 | 20240513 | 164700 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 158 | 20240513 | 164600 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 159 | 20240513 | 164500 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 160 | 20240513 | 164400 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 161 | 20240513 | 164300 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 162 | 20240513 | 164200 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 163 | 20240513 | 164100 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 164 | 20240513 | 164000 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 165 | 20240513 | 163900 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 166 | 20240513 | 163800 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 167 | 20240513 | 163700 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 168 | 20240513 | 163600 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 169 | 20240513 | 163500 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 170 | 20240513 | 163400 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 171 | 20240513 | 163300 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 172 | 20240513 | 163200 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 173 | 20240513 | 163100 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 174 | 20240513 | 163000 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 175 | 20240513 | 162900 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 176 | 20240513 | 162800 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 177 | 20240513 | 162700 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 178 | 20240513 | 162600 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 179 | 20240513 | 162500 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 180 | 20240513 | 162400 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 181 | 20240513 | 162300 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 182 | 20240513 | 162200 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 2503 |
| 183 | 20240513 | 162100 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 184 | 20240513 | 162000 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 185 | 20240513 | 161900 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 186 | 20240513 | 161800 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 187 | 20240513 | 161700 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 188 | 20240513 | 161600 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 189 | 20240513 | 161500 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 190 | 20240513 | 161400 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 191 | 20240513 | 161300 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 192 | 20240513 | 161200 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 193 | 20240513 | 161100 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 194 | 20240513 | 161000 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 195 | 20240513 | 160900 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 196 | 20240513 | 160800 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 197 | 20240513 | 160700 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 198 | 20240513 | 160600 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 199 | 20240513 | 160500 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 200 | 20240513 | 160400 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 201 | 20240513 | 160300 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 202 | 20240513 | 160200 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 203 | 20240513 | 160100 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 204 | 20240513 | 160000 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 205 | 20240513 | 155900 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 206 | 20240513 | 155800 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 207 | 20240513 | 155700 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 208 | 20240513 | 155600 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 209 | 20240513 | 155500 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 210 | 20240513 | 155400 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 211 | 20240513 | 155300 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 212 | 20240513 | 155200 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 2503 |
| 213 | 20240513 | 155100 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 214 | 20240513 | 155000 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 215 | 20240513 | 154900 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 216 | 20240513 | 154800 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 217 | 20240513 | 154700 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 218 | 20240513 | 154600 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 219 | 20240513 | 154500 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 220 | 20240513 | 154400 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 221 | 20240513 | 154300 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 222 | 20240513 | 154200 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 223 | 20240513 | 154100 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 224 | 20240513 | 154000 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 225 | 20240513 | 153900 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 226 | 20240513 | 153800 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 227 | 20240513 | 153700 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 228 | 20240513 | 153600 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 229 | 20240513 | 153500 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 230 | 20240513 | 153400 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 231 | 20240513 | 153300 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 232 | 20240513 | 153200 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 233 | 20240513 | 153100 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 0 |
| 234 | 20240513 | 153000 | 17662759500 | 78500 | 78500 | 78500 | 78500 | 2503 |
| 235 | 20240513 | 152900 | 17466274000 | 78200 | 78200 | 78200 | 78200 | 0 |
| 236 | 20240513 | 152800 | 17466274000 | 78200 | 78200 | 78200 | 78200 | 0 |
| 237 | 20240513 | 152700 | 17466274000 | 78200 | 78200 | 78200 | 78200 | 0 |
| 238 | 20240513 | 152600 | 17466274000 | 78200 | 78200 | 78200 | 78200 | 0 |
| 239 | 20240513 | 152500 | 17466274000 | 78200 | 78200 | 78200 | 78200 | 0 |
| 240 | 20240513 | 152400 | 17466274000 | 78200 | 78200 | 78200 | 78200 | 0 |
| 241 | 20240513 | 152300 | 17466274000 | 78200 | 78200 | 78200 | 78200 | 0 |
| 242 | 20240513 | 152200 | 17466274000 | 78200 | 78200 | 78200 | 78200 | 0 |
| 243 | 20240513 | 152100 | 17466274000 | 78200 | 78200 | 78200 | 78200 | 0 |
| 244 | 20240513 | 152000 | 17466274000 | 78200 | 78200 | 78200 | 78200 | 0 |
| 245 | 20240513 | 151900 | 17466274000 | 78200 | 78100 | 78200 | 78100 | 238 |
| 246 | 20240513 | 151800 | 17447686000 | 78100 | 77900 | 78100 | 77900 | 492 |
| 247 | 20240513 | 151700 | 17409312100 | 78000 | 78000 | 78100 | 77900 | 1234 |
| 248 | 20240513 | 151600 | 17313077300 | 78000 | 77900 | 78100 | 77900 | 997 |
| 249 | 20240513 | 151500 | 17235318400 | 78000 | 77900 | 78000 | 77900 | 875 |
| 250 | 20240513 | 151400 | 17167116400 | 77900 | 78000 | 78100 | 77900 | 900 |
| 251 | 20240513 | 151300 | 17096933100 | 78100 | 78000 | 78100 | 78000 | 785 |
| 252 | 20240513 | 151200 | 17035684900 | 78000 | 78000 | 78100 | 78000 | 412 |
| 253 | 20240513 | 151100 | 17003537800 | 78000 | 78100 | 78100 | 78000 | 639 |
| 254 | 20240513 | 151000 | 16953692100 | 78100 | 78100 | 78100 | 78000 | 339 |
| 255 | 20240513 | 150900 | 16927234700 | 78000 | 78000 | 78100 | 78000 | 514 |
| 256 | 20240513 | 150800 | 16887139700 | 78100 | 78000 | 78100 | 78000 | 217 |
| 257 | 20240513 | 150700 | 16870208200 | 78000 | 78000 | 78100 | 78000 | 343 |
| 258 | 20240513 | 150600 | 16843440300 | 78000 | 78100 | 78100 | 78000 | 414 |
| 259 | 20240513 | 150500 | 16811139700 | 78000 | 78000 | 78100 | 78000 | 721 |
| 260 | 20240513 | 150400 | 16754896100 | 78100 | 78000 | 78100 | 78000 | 225 |
| 261 | 20240513 | 150300 | 16737341000 | 78100 | 78200 | 78200 | 78000 | 301 |
| 262 | 20240513 | 150200 | 16713851900 | 78200 | 78100 | 78200 | 78000 | 274 |
| 263 | 20240513 | 150100 | 16692476200 | 78200 | 78300 | 78300 | 78000 | 188 |
| 264 | 20240513 | 150000 | 16677779400 | 78300 | 78100 | 78300 | 78000 | 330 |
| 265 | 20240513 | 145900 | 16651998100 | 78100 | 78000 | 78100 | 78000 | 296 |
| 266 | 20240513 | 145800 | 16628903600 | 78100 | 78100 | 78200 | 78000 | 283 |
| 267 | 20240513 | 145700 | 16606815200 | 78100 | 78000 | 78100 | 78000 | 284 |
| 268 | 20240513 | 145600 | 16584653300 | 78100 | 78000 | 78100 | 78000 | 99 |
| 269 | 20240513 | 145500 | 16576928200 | 78000 | 78000 | 78100 | 77900 | 367 |
| 270 | 20240513 | 145400 | 16548291200 | 78100 | 78000 | 78100 | 78000 | 216 |
| 271 | 20240513 | 145300 | 16531438500 | 78100 | 78100 | 78200 | 78000 | 438 |
| 272 | 20240513 | 145200 | 16497266200 | 78100 | 78000 | 78200 | 78000 | 199 |
| 273 | 20240513 | 145100 | 16481727400 | 78100 | 78100 | 78200 | 78000 | 165 |
| 274 | 20240513 | 145000 | 16468843100 | 78000 | 78100 | 78200 | 78000 | 187 |
| 275 | 20240513 | 144900 | 16454252700 | 78200 | 78200 | 78200 | 78000 | 243 |
| 276 | 20240513 | 144800 | 16435278500 | 78000 | 77900 | 78100 | 77900 | 217 |
| 277 | 20240513 | 144700 | 16418338900 | 77900 | 78000 | 78000 | 77900 | 330 |
| 278 | 20240513 | 144600 | 16392620800 | 77900 | 77900 | 78100 | 77900 | 199 |
| 279 | 20240513 | 144500 | 16377107800 | 78000 | 78000 | 78000 | 77900 | 220 |
| 280 | 20240513 | 144400 | 16359948700 | 78000 | 77900 | 78100 | 77900 | 227 |
| 281 | 20240513 | 144300 | 16342252400 | 78000 | 78100 | 78100 | 77900 | 394 |
| 282 | 20240513 | 144200 | 16311519100 | 78100 | 78000 | 78100 | 78000 | 305 |
| 283 | 20240513 | 144100 | 16287714900 | 78100 | 78100 | 78100 | 78000 | 232 |
| 284 | 20240513 | 144000 | 16269613900 | 78100 | 77900 | 78100 | 77900 | 277 |
| 285 | 20240513 | 143900 | 16248005500 | 77900 | 78000 | 78100 | 77900 | 626 |
| 286 | 20240513 | 143800 | 16199174300 | 78100 | 78100 | 78100 | 78000 | 398 |
| 287 | 20240513 | 143700 | 16168124000 | 78100 | 78100 | 78100 | 78000 | 162 |
| 288 | 20240513 | 143600 | 16155478100 | 78100 | 78000 | 78200 | 78000 | 237 |
| 289 | 20240513 | 143500 | 16136970700 | 78000 | 78100 | 78200 | 78000 | 113 |
| 290 | 20240513 | 143400 | 16128145500 | 78100 | 78100 | 78200 | 78000 | 492 |
| 291 | 20240513 | 143300 | 16089763500 | 78100 | 78000 | 78100 | 78000 | 253 |
| 292 | 20240513 | 143200 | 16070023700 | 77900 | 77900 | 78000 | 77900 | 249 |
| 293 | 20240513 | 143100 | 16050605200 | 78000 | 78000 | 78000 | 77900 | 573 |
| 294 | 20240513 | 143000 | 16005963600 | 77900 | 77900 | 78100 | 77900 | 515 |
| 295 | 20240513 | 142900 | 15965819000 | 78000 | 78000 | 78100 | 77900 | 364 |
| 296 | 20240513 | 142800 | 15937432600 | 78000 | 78000 | 78100 | 77900 | 411 |
| 297 | 20240513 | 142700 | 15905386500 | 78000 | 77900 | 78000 | 77900 | 312 |
| 298 | 20240513 | 142600 | 15881078200 | 78000 | 78000 | 78100 | 77900 | 416 |
| 299 | 20240513 | 142500 | 15848658700 | 77900 | 77900 | 78100 | 77900 | 381 |
| 300 | 20240513 | 142400 | 15818951900 | 78000 | 78000 | 78100 | 77900 | 139 |
| 301 | 20240513 | 142300 | 15808108100 | 78100 | 78000 | 78100 | 77900 | 747 |
| 302 | 20240513 | 142200 | 15749841500 | 78000 | 78000 | 78100 | 78000 | 291 |
| 303 | 20240513 | 142100 | 15727140200 | 78000 | 78000 | 78100 | 78000 | 441 |
| 304 | 20240513 | 142000 | 15692735300 | 78100 | 78000 | 78100 | 78000 | 337 |
| 305 | 20240513 | 141900 | 15666428000 | 78100 | 78000 | 78100 | 78000 | 317 |
| 306 | 20240513 | 141800 | 15641694300 | 78000 | 78100 | 78100 | 78000 | 314 |
| 307 | 20240513 | 141700 | 15617196800 | 78000 | 78000 | 78100 | 78000 | 547 |
| 308 | 20240513 | 141600 | 15574521500 | 78100 | 78100 | 78100 | 78000 | 338 |
| 309 | 20240513 | 141500 | 15548140800 | 78100 | 78100 | 78100 | 78000 | 1359 |
| 310 | 20240513 | 141400 | 15442131900 | 78100 | 78000 | 78100 | 78000 | 335 |
| 311 | 20240513 | 141300 | 15415988500 | 78000 | 78100 | 78200 | 78000 | 617 |
| 312 | 20240513 | 141200 | 15367820600 | 78100 | 78100 | 78100 | 78000 | 289 |
| 313 | 20240513 | 141100 | 15345263600 | 78000 | 78100 | 78100 | 78000 | 439 |
| 314 | 20240513 | 141000 | 15311004100 | 78100 | 78000 | 78200 | 78000 | 448 |
| 315 | 20240513 | 140900 | 15276038800 | 78000 | 78100 | 78100 | 78000 | 372 |
| 316 | 20240513 | 140800 | 15247015300 | 78100 | 78100 | 78100 | 78000 | 155 |
| 317 | 20240513 | 140700 | 15234918600 | 78000 | 78100 | 78100 | 78000 | 424 |
| 318 | 20240513 | 140600 | 15201837300 | 78100 | 78100 | 78100 | 78000 | 697 |
| 319 | 20240513 | 140500 | 15147465600 | 78000 | 78000 | 78100 | 78000 | 375 |
| 320 | 20240513 | 140400 | 15118207800 | 78100 | 78100 | 78100 | 78000 | 138 |
| 321 | 20240513 | 140300 | 15107437800 | 78100 | 78100 | 78100 | 78000 | 362 |
| 322 | 20240513 | 140200 | 15079196600 | 78100 | 78100 | 78100 | 78000 | 391 |
| 323 | 20240513 | 140100 | 15048680800 | 78100 | 78000 | 78100 | 78000 | 380 |
| 324 | 20240513 | 140000 | 15019038300 | 78100 | 78000 | 78200 | 78000 | 169 |
| 325 | 20240513 | 135900 | 15005841300 | 78100 | 78200 | 78200 | 78000 | 370 |
| 326 | 20240513 | 135800 | 14976967900 | 78100 | 78200 | 78200 | 78000 | 663 |
| 327 | 20240513 | 135700 | 14925189200 | 78100 | 78100 | 78200 | 78000 | 319 |
| 328 | 20240513 | 135600 | 14900286600 | 78000 | 78100 | 78200 | 78000 | 317 |
| 329 | 20240513 | 135500 | 14875549200 | 78100 | 78100 | 78200 | 78000 | 555 |
| 330 | 20240513 | 135400 | 14832199300 | 78100 | 78100 | 78200 | 78100 | 244 |
| 331 | 20240513 | 135300 | 14813141500 | 78100 | 78200 | 78200 | 78000 | 382 |
| 332 | 20240513 | 135200 | 14783308900 | 78100 | 78100 | 78200 | 78100 | 2106 |
| 333 | 20240513 | 135100 | 14618828300 | 78100 | 78300 | 78300 | 78100 | 136 |
| 334 | 20240513 | 135000 | 14608195000 | 78300 | 78200 | 78300 | 78100 | 443 |
| 335 | 20240513 | 134900 | 14573540700 | 78300 | 78300 | 78300 | 78100 | 210 |
| 336 | 20240513 | 134800 | 14557118300 | 78300 | 78200 | 78300 | 78100 | 138 |
| 337 | 20240513 | 134700 | 14546325900 | 78200 | 78100 | 78200 | 78100 | 318 |
| 338 | 20240513 | 134600 | 14521468600 | 78200 | 78200 | 78200 | 78100 | 203 |
| 339 | 20240513 | 134500 | 14505609800 | 78200 | 78200 | 78300 | 78100 | 333 |
| 340 | 20240513 | 134400 | 14479570800 | 78300 | 78200 | 78300 | 78200 | 218 |
| 341 | 20240513 | 134300 | 14462520100 | 78300 | 78300 | 78300 | 78200 | 257 |
| 342 | 20240513 | 134200 | 14442416700 | 78300 | 78400 | 78400 | 78200 | 122 |
| 343 | 20240513 | 134100 | 14432863300 | 78400 | 78300 | 78400 | 78200 | 281 |
| 344 | 20240513 | 134000 | 14410879700 | 78300 | 78200 | 78300 | 78200 | 209 |
| 345 | 20240513 | 133900 | 14394519500 | 78300 | 78200 | 78300 | 78200 | 239 |
| 346 | 20240513 | 133800 | 14375826800 | 78200 | 78400 | 78400 | 78200 | 325 |
| 347 | 20240513 | 133700 | 14350400900 | 78400 | 78400 | 78400 | 78300 | 200 |
| 348 | 20240513 | 133600 | 14334737700 | 78400 | 78300 | 78400 | 78300 | 75 |
| 349 | 20240513 | 133500 | 14328860200 | 78400 | 78200 | 78400 | 78200 | 220 |
| 350 | 20240513 | 133400 | 14311650400 | 78300 | 78300 | 78300 | 78200 | 388 |
| 351 | 20240513 | 133300 | 14281293100 | 78300 | 78300 | 78300 | 78200 | 414 |
| 352 | 20240513 | 133200 | 14248914100 | 78300 | 78400 | 78400 | 78200 | 280 |
| 353 | 20240513 | 133100 | 14226992000 | 78400 | 78400 | 78400 | 78300 | 300 |
| 354 | 20240513 | 133000 | 14203493600 | 78400 | 78400 | 78400 | 78300 | 257 |
| 355 | 20240513 | 132900 | 14183364000 | 78400 | 78400 | 78400 | 78300 | 279 |
| 356 | 20240513 | 132800 | 14161506000 | 78400 | 78500 | 78500 | 78400 | 200 |
| 357 | 20240513 | 132700 | 14145815400 | 78400 | 78400 | 78500 | 78300 | 231 |
| 358 | 20240513 | 132600 | 14127721700 | 78400 | 78400 | 78400 | 78300 | 240 |
| 359 | 20240513 | 132500 | 14108923100 | 78400 | 78300 | 78400 | 78300 | 241 |
| 360 | 20240513 | 132400 | 14090049000 | 78400 | 78400 | 78400 | 78300 | 144 |
| 361 | 20240513 | 132300 | 14078761800 | 78400 | 78400 | 78400 | 78300 | 243 |
| 362 | 20240513 | 132200 | 14059712800 | 78400 | 78400 | 78400 | 78300 | 441 |
| 363 | 20240513 | 132100 | 14025176600 | 78400 | 78500 | 78500 | 78300 | 202 |
| 364 | 20240513 | 132000 | 14009345400 | 78500 | 78400 | 78500 | 78400 | 44 |
| 365 | 20240513 | 131900 | 14005893400 | 78500 | 78500 | 78500 | 78300 | 247 |
| 366 | 20240513 | 131800 | 13986527100 | 78500 | 78500 | 78500 | 78400 | 249 |
| 367 | 20240513 | 131700 | 13966998900 | 78400 | 78500 | 78500 | 78400 | 241 |
| 368 | 20240513 | 131600 | 13948097800 | 78500 | 78500 | 78500 | 78400 | 86 |
| 369 | 20240513 | 131500 | 13941353300 | 78500 | 78400 | 78500 | 78400 | 238 |
| 370 | 20240513 | 131400 | 13922688200 | 78400 | 78500 | 78500 | 78400 | 348 |
| 371 | 20240513 | 131300 | 13895401600 | 78400 | 78400 | 78500 | 78300 | 326 |
| 372 | 20240513 | 131200 | 13869863500 | 78400 | 78300 | 78400 | 78300 | 67 |
| 373 | 20240513 | 131100 | 13864613000 | 78400 | 78400 | 78500 | 78300 | 819 |
| 374 | 20240513 | 131000 | 13800396400 | 78400 | 78400 | 78500 | 78400 | 155 |
| 375 | 20240513 | 130900 | 13788236100 | 78500 | 78500 | 78500 | 78400 | 262 |
| 376 | 20240513 | 130800 | 13767685100 | 78500 | 78500 | 78500 | 78400 | 113 |
| 377 | 20240513 | 130700 | 13758818200 | 78400 | 78500 | 78500 | 78400 | 261 |
| 378 | 20240513 | 130600 | 13738347000 | 78500 | 78500 | 78500 | 78400 | 267 |
| 379 | 20240513 | 130500 | 13717409700 | 78500 | 78400 | 78500 | 78400 | 229 |
| 380 | 20240513 | 130400 | 13699450100 | 78400 | 78500 | 78500 | 78400 | 127 |
| 381 | 20240513 | 130300 | 13689486700 | 78500 | 78500 | 78600 | 78400 | 301 |
| 382 | 20240513 | 130200 | 13665861700 | 78500 | 78600 | 78600 | 78400 | 231 |
| 383 | 20240513 | 130100 | 13647729100 | 78600 | 78500 | 78600 | 78400 | 310 |
| 384 | 20240513 | 130000 | 13623406100 | 78500 | 78600 | 78600 | 78400 | 275 |
| 385 | 20240513 | 125900 | 13601821400 | 78600 | 78500 | 78600 | 78500 | 210 |
| 386 | 20240513 | 125800 | 13585331500 | 78500 | 78600 | 78600 | 78500 | 282 |
| 387 | 20240513 | 125700 | 13563189500 | 78600 | 78600 | 78600 | 78500 | 262 |
| 388 | 20240513 | 125600 | 13542616900 | 78600 | 78600 | 78600 | 78500 | 53 |
| 389 | 20240513 | 125500 | 13538453100 | 78500 | 78600 | 78600 | 78500 | 266 |
| 390 | 20240513 | 125400 | 13517565300 | 78600 | 78600 | 78600 | 78500 | 238 |
| 391 | 20240513 | 125300 | 13498880300 | 78600 | 78700 | 78700 | 78600 | 82 |
| 392 | 20240513 | 125200 | 13492434600 | 78600 | 78500 | 78600 | 78500 | 96 |
| 393 | 20240513 | 125100 | 13484890600 | 78500 | 78600 | 78700 | 78500 | 233 |
| 394 | 20240513 | 125000 | 13466581900 | 78600 | 78700 | 78700 | 78600 | 153 |
| 395 | 20240513 | 124900 | 13454554000 | 78700 | 78700 | 78700 | 78500 | 346 |
| 396 | 20240513 | 124800 | 13427367500 | 78700 | 78700 | 78700 | 78700 | 73 |
| 397 | 20240513 | 124700 | 13421622400 | 78700 | 78800 | 78800 | 78700 | 210 |
| 398 | 20240513 | 124600 | 13405090600 | 78800 | 78900 | 78900 | 78800 | 212 |
| 399 | 20240513 | 124500 | 13388379400 | 78900 | 78700 | 78900 | 78700 | 407 |
| 400 | 20240513 | 124400 | 13356313500 | 78900 | 78900 | 78900 | 78800 | 196 |
| 401 | 20240513 | 124300 | 13340859600 | 78900 | 79000 | 79000 | 78900 | 101 |
| 402 | 20240513 | 124200 | 13332885600 | 79000 | 79000 | 79000 | 78900 | 169 |
| 403 | 20240513 | 124100 | 13319549600 | 79100 | 79000 | 79100 | 78900 | 270 |
| 404 | 20240513 | 124000 | 13298227900 | 78900 | 78600 | 79100 | 78600 | 2235 |
| 405 | 20240513 | 123900 | 13121752100 | 78600 | 78600 | 78700 | 78600 | 295 |
| 406 | 20240513 | 123800 | 13098560200 | 78600 | 78600 | 78700 | 78500 | 340 |
| 407 | 20240513 | 123700 | 13071853200 | 78600 | 78600 | 78700 | 78500 | 236 |
| 408 | 20240513 | 123600 | 13053318000 | 78600 | 78600 | 78600 | 78500 | 178 |
| 409 | 20240513 | 123500 | 13039327300 | 78600 | 78600 | 78700 | 78500 | 134 |
| 410 | 20240513 | 123400 | 13028797000 | 78700 | 78600 | 78700 | 78500 | 286 |
| 411 | 20240513 | 123300 | 13006328600 | 78600 | 78600 | 78600 | 78500 | 239 |
| 412 | 20240513 | 123200 | 12987557900 | 78600 | 78600 | 78600 | 78500 | 221 |
| 413 | 20240513 | 123100 | 12970192200 | 78500 | 78500 | 78600 | 78500 | 217 |
| 414 | 20240513 | 123000 | 12953155900 | 78500 | 78400 | 78600 | 78400 | 292 |
| 415 | 20240513 | 122900 | 12930228600 | 78500 | 78500 | 78600 | 78400 | 274 |
| 416 | 20240513 | 122800 | 12908734000 | 78500 | 78500 | 78500 | 78400 | 238 |
| 417 | 20240513 | 122700 | 12890062700 | 78500 | 78500 | 78600 | 78400 | 323 |
| 418 | 20240513 | 122600 | 12864722700 | 78500 | 78400 | 78500 | 78400 | 319 |
| 419 | 20240513 | 122500 | 12839700600 | 78400 | 78600 | 78600 | 78400 | 642 |
| 420 | 20240513 | 122400 | 12789297600 | 78600 | 78600 | 78600 | 78500 | 43 |
| 421 | 20240513 | 122300 | 12785918300 | 78500 | 78600 | 78600 | 78500 | 322 |
| 422 | 20240513 | 122200 | 12760631000 | 78500 | 78500 | 78600 | 78500 | 262 |
| 423 | 20240513 | 122100 | 12740059300 | 78500 | 78600 | 78600 | 78500 | 315 |
| 424 | 20240513 | 122000 | 12715322400 | 78500 | 78500 | 78600 | 78500 | 126 |
| 425 | 20240513 | 121900 | 12705424700 | 78500 | 78600 | 78600 | 78500 | 284 |
| 426 | 20240513 | 121800 | 12683117300 | 78600 | 78600 | 78600 | 78500 | 255 |
| 427 | 20240513 | 121700 | 12663092900 | 78600 | 78600 | 78600 | 78500 | 325 |
| 428 | 20240513 | 121600 | 12637576200 | 78600 | 78600 | 78600 | 78500 | 299 |
| 429 | 20240513 | 121500 | 12614092300 | 78600 | 78600 | 78600 | 78500 | 212 |
| 430 | 20240513 | 121400 | 12597445500 | 78600 | 78500 | 78600 | 78500 | 245 |
| 431 | 20240513 | 121300 | 12578207200 | 78500 | 78600 | 78600 | 78500 | 213 |
| 432 | 20240513 | 121200 | 12561480700 | 78600 | 78700 | 78700 | 78600 | 583 |
| 433 | 20240513 | 121100 | 12515648800 | 78700 | 78600 | 78700 | 78600 | 323 |
| 434 | 20240513 | 121000 | 12490257800 | 78600 | 78700 | 78700 | 78600 | 406 |
| 435 | 20240513 | 120900 | 12458338000 | 78700 | 78700 | 78700 | 78600 | 183 |
| 436 | 20240513 | 120800 | 12443951500 | 78700 | 78700 | 78700 | 78600 | 70 |
| 437 | 20240513 | 120700 | 12438442800 | 78700 | 78700 | 78700 | 78600 | 358 |
| 438 | 20240513 | 120600 | 12410288100 | 78700 | 78700 | 78700 | 78600 | 239 |
| 439 | 20240513 | 120500 | 12391494300 | 78700 | 78600 | 78700 | 78600 | 411 |
| 440 | 20240513 | 120400 | 12359185200 | 78700 | 78700 | 78700 | 78600 | 142 |
| 441 | 20240513 | 120300 | 12348014400 | 78700 | 78700 | 78700 | 78600 | 270 |
| 442 | 20240513 | 120200 | 12326781400 | 78600 | 78600 | 78700 | 78600 | 303 |
| 443 | 20240513 | 120100 | 12302963500 | 78600 | 78800 | 78800 | 78600 | 134 |
| 444 | 20240513 | 120000 | 12292421500 | 78800 | 78600 | 78800 | 78600 | 100 |
| 445 | 20240513 | 115900 | 12284548500 | 78700 | 78700 | 78800 | 78700 | 322 |
| 446 | 20240513 | 115800 | 12259191600 | 78700 | 78800 | 78800 | 78700 | 218 |
| 447 | 20240513 | 115700 | 12242018200 | 78800 | 78800 | 78800 | 78700 | 242 |
| 448 | 20240513 | 115600 | 12222970500 | 78800 | 78800 | 78800 | 78700 | 86 |
| 449 | 20240513 | 115500 | 12216196100 | 78800 | 78800 | 78800 | 78700 | 242 |
| 450 | 20240513 | 115400 | 12197147400 | 78800 | 78800 | 78900 | 78700 | 234 |
| 451 | 20240513 | 115300 | 12178724500 | 78800 | 78900 | 78900 | 78700 | 180 |
| 452 | 20240513 | 115200 | 12164540800 | 78800 | 78800 | 78900 | 78700 | 258 |
| 453 | 20240513 | 115100 | 12144206500 | 78800 | 78800 | 78800 | 78700 | 238 |
| 454 | 20240513 | 115000 | 12125468800 | 78800 | 78900 | 78900 | 78800 | 120 |
| 455 | 20240513 | 114900 | 12116010400 | 78900 | 78900 | 78900 | 78700 | 252 |
| 456 | 20240513 | 114800 | 12096152500 | 78900 | 78800 | 78900 | 78700 | 135 |
| 457 | 20240513 | 114700 | 12085509300 | 78700 | 78800 | 78800 | 78700 | 305 |
| 458 | 20240513 | 114600 | 12061490900 | 78700 | 78700 | 78800 | 78700 | 292 |
| 459 | 20240513 | 114500 | 12038503200 | 78700 | 78800 | 78800 | 78700 | 378 |
| 460 | 20240513 | 114400 | 12008732400 | 78800 | 78800 | 78800 | 78700 | 97 |
| 461 | 20240513 | 114300 | 12001091700 | 78800 | 78800 | 78800 | 78700 | 414 |
| 462 | 20240513 | 114200 | 11968498000 | 78800 | 78800 | 78800 | 78700 | 241 |
| 463 | 20240513 | 114100 | 11949525800 | 78700 | 78700 | 78800 | 78700 | 247 |
| 464 | 20240513 | 114000 | 11930079700 | 78800 | 78800 | 78800 | 78700 | 116 |
| 465 | 20240513 | 113900 | 11920941200 | 78800 | 78800 | 78900 | 78800 | 210 |
| 466 | 20240513 | 113800 | 11904391700 | 78800 | 78900 | 78900 | 78800 | 277 |
| 467 | 20240513 | 113700 | 11882553700 | 78900 | 78900 | 78900 | 78800 | 188 |
| 468 | 20240513 | 113600 | 11867736300 | 78900 | 78900 | 78900 | 78800 | 167 |
| 469 | 20240513 | 113500 | 11854567800 | 78800 | 78900 | 78900 | 78800 | 192 |
| 470 | 20240513 | 113400 | 11839434000 | 78900 | 78900 | 78900 | 78800 | 112 |
| 471 | 20240513 | 113300 | 11830597800 | 78900 | 78800 | 79000 | 78800 | 241 |
| 472 | 20240513 | 113200 | 11811597800 | 78800 | 78800 | 78900 | 78700 | 251 |
| 473 | 20240513 | 113100 | 11791819300 | 78900 | 78800 | 78900 | 78800 | 595 |
| 474 | 20240513 | 113000 | 11744877400 | 78800 | 78800 | 78900 | 78800 | 250 |
| 475 | 20240513 | 112900 | 11725173500 | 78800 | 78800 | 78900 | 78800 | 201 |
| 476 | 20240513 | 112800 | 11709333800 | 78800 | 78800 | 78900 | 78800 | 313 |
| 477 | 20240513 | 112700 | 11684664000 | 78700 | 78800 | 78800 | 78700 | 248 |
| 478 | 20240513 | 112600 | 11665145700 | 78700 | 78800 | 78800 | 78700 | 311 |
| 479 | 20240513 | 112500 | 11640661200 | 78800 | 78800 | 78800 | 78700 | 186 |
| 480 | 20240513 | 112400 | 11626020900 | 78700 | 78800 | 78800 | 78700 | 90 |
| 481 | 20240513 | 112300 | 11618933300 | 78700 | 78800 | 78800 | 78700 | 194 |
| 482 | 20240513 | 112200 | 11603662500 | 78700 | 78700 | 78800 | 78700 | 254 |
| 483 | 20240513 | 112100 | 11583669500 | 78700 | 78700 | 78800 | 78700 | 419 |
| 484 | 20240513 | 112000 | 11550686300 | 78700 | 78800 | 78900 | 78700 | 223 |
| 485 | 20240513 | 111900 | 11533117400 | 78700 | 78800 | 78800 | 78700 | 398 |
| 486 | 20240513 | 111800 | 11501771500 | 78800 | 78700 | 78800 | 78700 | 378 |
| 487 | 20240513 | 111700 | 11472006200 | 78700 | 78800 | 78800 | 78700 | 226 |
| 488 | 20240513 | 111600 | 11454219400 | 78800 | 78800 | 78800 | 78700 | 142 |
| 489 | 20240513 | 111500 | 11443030800 | 78800 | 78800 | 78900 | 78700 | 511 |
| 490 | 20240513 | 111400 | 11402760600 | 78900 | 78800 | 78900 | 78700 | 365 |
| 491 | 20240513 | 111300 | 11374018100 | 78800 | 78700 | 78800 | 78700 | 290 |
| 492 | 20240513 | 111200 | 11351187800 | 78800 | 78800 | 78800 | 78700 | 176 |
| 493 | 20240513 | 111100 | 11337319400 | 78700 | 78800 | 78800 | 78700 | 233 |
| 494 | 20240513 | 111000 | 11318978000 | 78700 | 78800 | 78800 | 78700 | 512 |
| 495 | 20240513 | 110900 | 11278665300 | 78700 | 78900 | 78900 | 78700 | 170 |
| 496 | 20240513 | 110800 | 11265277000 | 78900 | 78800 | 78900 | 78800 | 112 |
| 497 | 20240513 | 110700 | 11256451100 | 78700 | 78800 | 78800 | 78700 | 237 |
| 498 | 20240513 | 110600 | 11237791200 | 78800 | 78800 | 78800 | 78700 | 184 |
| 499 | 20240513 | 110500 | 11223307500 | 78800 | 78900 | 78900 | 78700 | 934 |
| 500 | 20240513 | 110400 | 11149715500 | 78800 | 78800 | 78800 | 78700 | 248 |
| 501 | 20240513 | 110300 | 11130173500 | 78800 | 78800 | 78900 | 78700 | 364 |
| 502 | 20240513 | 110200 | 11101489500 | 78800 | 78700 | 78800 | 78700 | 249 |
| 503 | 20240513 | 110100 | 11081888800 | 78800 | 78900 | 78900 | 78800 | 245 |
| 504 | 20240513 | 110000 | 11062581400 | 78800 | 78800 | 78800 | 78700 | 177 |
| 505 | 20240513 | 105900 | 11048634200 | 78700 | 78700 | 78800 | 78700 | 661 |
| 506 | 20240513 | 105800 | 10996594400 | 78700 | 78700 | 78800 | 78700 | 462 |
| 507 | 20240513 | 105700 | 10960229800 | 78700 | 78900 | 78900 | 78700 | 670 |
| 508 | 20240513 | 105600 | 10907436600 | 78800 | 78800 | 78900 | 78800 | 100 |
| 509 | 20240513 | 105500 | 10899555600 | 78800 | 78800 | 78900 | 78800 | 277 |
| 510 | 20240513 | 105400 | 10877723600 | 78800 | 78900 | 78900 | 78800 | 404 |
| 511 | 20240513 | 105300 | 10845867800 | 78900 | 78900 | 79000 | 78900 | 490 |
| 512 | 20240513 | 105200 | 10807205300 | 78900 | 78900 | 79000 | 78900 | 353 |
| 513 | 20240513 | 105100 | 10779344000 | 79000 | 79000 | 79000 | 78900 | 554 |
| 514 | 20240513 | 105000 | 10735595200 | 79000 | 78900 | 79000 | 78900 | 250 |
| 515 | 20240513 | 104900 | 10715851800 | 78900 | 79000 | 79100 | 78900 | 791 |
| 516 | 20240513 | 104800 | 10653364500 | 79000 | 79000 | 79100 | 79000 | 204 |
| 517 | 20240513 | 104700 | 10637248100 | 79000 | 79000 | 79100 | 79000 | 26 |
| 518 | 20240513 | 104600 | 10635193000 | 79000 | 79100 | 79100 | 79000 | 82 |
| 519 | 20240513 | 104500 | 10628713800 | 79100 | 79000 | 79100 | 79000 | 121 |
| 520 | 20240513 | 104400 | 10619152000 | 79100 | 79100 | 79100 | 79000 | 165 |
| 521 | 20240513 | 104300 | 10606103400 | 79000 | 79100 | 79100 | 79000 | 152 |
| 522 | 20240513 | 104200 | 10594085500 | 79000 | 79000 | 79100 | 79000 | 279 |
| 523 | 20240513 | 104100 | 10572031900 | 79000 | 79100 | 79100 | 79000 | 66 |
| 524 | 20240513 | 104000 | 10566817300 | 79100 | 79000 | 79100 | 79000 | 130 |
| 525 | 20240513 | 103900 | 10556540900 | 79000 | 79000 | 79100 | 79000 | 244 |
| 526 | 20240513 | 103800 | 10537264000 | 79000 | 79000 | 79000 | 78900 | 314 |
| 527 | 20240513 | 103700 | 10512461600 | 78900 | 78900 | 78900 | 78800 | 259 |
| 528 | 20240513 | 103600 | 10492027700 | 78900 | 79000 | 79000 | 78900 | 817 |
| 529 | 20240513 | 103500 | 10427548800 | 79000 | 78900 | 79000 | 78900 | 404 |
| 530 | 20240513 | 103400 | 10395671500 | 78800 | 78800 | 78900 | 78800 | 134 |
| 531 | 20240513 | 103300 | 10385110400 | 78800 | 78800 | 78900 | 78800 | 435 |
| 532 | 20240513 | 103200 | 10350832100 | 78800 | 78900 | 78900 | 78800 | 134 |
| 533 | 20240513 | 103100 | 10340269100 | 78900 | 78900 | 78900 | 78800 | 347 |
| 534 | 20240513 | 103000 | 10312892300 | 79000 | 78900 | 79000 | 78800 | 435 |
| 535 | 20240513 | 102900 | 10278576800 | 78900 | 78900 | 78900 | 78800 | 183 |
| 536 | 20240513 | 102800 | 10264154600 | 78900 | 78900 | 78900 | 78800 | 175 |
| 537 | 20240513 | 102700 | 10250357800 | 78900 | 78800 | 78900 | 78800 | 133 |
| 538 | 20240513 | 102600 | 10239875600 | 78900 | 78900 | 79000 | 78800 | 297 |
| 539 | 20240513 | 102500 | 10216450500 | 78900 | 79000 | 79000 | 78900 | 211 |
| 540 | 20240513 | 102400 | 10199792200 | 78900 | 78900 | 79000 | 78900 | 79 |
| 541 | 20240513 | 102300 | 10193557900 | 78900 | 78900 | 78900 | 78800 | 349 |
| 542 | 20240513 | 102200 | 10166028800 | 79000 | 78900 | 79000 | 78900 | 204 |
| 543 | 20240513 | 102100 | 10149928500 | 79000 | 79000 | 79000 | 78900 | 175 |
| 544 | 20240513 | 102000 | 10136106500 | 78900 | 78900 | 79000 | 78900 | 428 |
| 545 | 20240513 | 101900 | 10102326400 | 78900 | 78900 | 79000 | 78900 | 566 |
| 546 | 20240513 | 101800 | 10057667400 | 78900 | 79000 | 79000 | 78900 | 1203 |
| 547 | 20240513 | 101700 | 9962641700 | 79100 | 79000 | 79100 | 79000 | 145 |
| 548 | 20240513 | 101600 | 9951181300 | 79100 | 79000 | 79100 | 79000 | 159 |
| 549 | 20240513 | 101500 | 9938612300 | 79100 | 79000 | 79100 | 79000 | 294 |
| 550 | 20240513 | 101400 | 9915383100 | 79000 | 79000 | 79100 | 78900 | 454 |
| 551 | 20240513 | 101300 | 9879518600 | 79000 | 79200 | 79300 | 79000 | 1726 |
| 552 | 20240513 | 101200 | 9742932500 | 79200 | 79300 | 79300 | 79200 | 209 |
| 553 | 20240513 | 101100 | 9726371100 | 79300 | 79300 | 79400 | 79300 | 497 |
| 554 | 20240513 | 101000 | 9686957300 | 79300 | 79200 | 79300 | 79100 | 1242 |
| 555 | 20240513 | 100900 | 9588556700 | 79100 | 79000 | 79100 | 79000 | 583 |
| 556 | 20240513 | 100800 | 9542470500 | 79000 | 79000 | 79100 | 78900 | 249 |
| 557 | 20240513 | 100700 | 9522798100 | 79000 | 79000 | 79100 | 78900 | 1434 |
| 558 | 20240513 | 100600 | 9409494100 | 79000 | 78700 | 79100 | 78700 | 957 |
| 559 | 20240513 | 100500 | 9333979500 | 78700 | 78500 | 78700 | 78400 | 688 |
| 560 | 20240513 | 100400 | 9279898000 | 78500 | 78400 | 78500 | 78400 | 702 |
| 561 | 20240513 | 100300 | 9224821500 | 78400 | 78500 | 78600 | 78300 | 1811 |
| 562 | 20240513 | 100200 | 9082758000 | 78500 | 78300 | 78500 | 78300 | 315 |
| 563 | 20240513 | 100100 | 9058076200 | 78300 | 78200 | 78300 | 78100 | 430 |
| 564 | 20240513 | 100000 | 9024445400 | 78200 | 78100 | 78300 | 78100 | 391 |
| 565 | 20240513 | 095900 | 8993876200 | 78100 | 78100 | 78200 | 78100 | 229 |
| 566 | 20240513 | 095800 | 8975985500 | 78100 | 78100 | 78200 | 78000 | 307 |
| 567 | 20240513 | 095700 | 8952009000 | 78100 | 78100 | 78100 | 78000 | 355 |
| 568 | 20240513 | 095600 | 8924303800 | 78100 | 78100 | 78100 | 78000 | 666 |
| 569 | 20240513 | 095500 | 8872351200 | 78100 | 78100 | 78100 | 78000 | 640 |
| 570 | 20240513 | 095400 | 8822386300 | 78000 | 77900 | 78100 | 77900 | 474 |
| 571 | 20240513 | 095300 | 8785422000 | 77900 | 78000 | 78000 | 77900 | 1196 |
| 572 | 20240513 | 095200 | 8692200800 | 78000 | 77900 | 78000 | 77900 | 364 |
| 573 | 20240513 | 095100 | 8663838700 | 77900 | 77800 | 78000 | 77800 | 864 |
| 574 | 20240513 | 095000 | 8596559100 | 77800 | 77900 | 77900 | 77800 | 990 |
| 575 | 20240513 | 094900 | 8519521200 | 77900 | 77900 | 78000 | 77800 | 2025 |
| 576 | 20240513 | 094800 | 8361760900 | 77900 | 78000 | 78000 | 77900 | 697 |
| 577 | 20240513 | 094700 | 8307444000 | 78000 | 78100 | 78100 | 77900 | 5318 |
| 578 | 20240513 | 094600 | 7892701900 | 78000 | 78100 | 78200 | 78000 | 3170 |
| 579 | 20240513 | 094500 | 7645137200 | 78200 | 78200 | 78300 | 78100 | 1376 |
| 580 | 20240513 | 094400 | 7537559400 | 78200 | 78300 | 78300 | 78200 | 680 |
| 581 | 20240513 | 094300 | 7484368800 | 78300 | 78200 | 78300 | 78100 | 1169 |
| 582 | 20240513 | 094200 | 7392961300 | 78300 | 78200 | 78400 | 78200 | 2358 |
| 583 | 20240513 | 094100 | 7208484500 | 78300 | 78200 | 78300 | 78200 | 555 |
| 584 | 20240513 | 094000 | 7165081200 | 78300 | 78200 | 78300 | 78200 | 835 |
| 585 | 20240513 | 093900 | 7099760300 | 78200 | 78300 | 78300 | 78200 | 1117 |
| 586 | 20240513 | 093800 | 7012376900 | 78200 | 78300 | 78300 | 78200 | 1631 |
| 587 | 20240513 | 093700 | 6884782100 | 78200 | 78400 | 78400 | 78200 | 4493 |
| 588 | 20240513 | 093600 | 6532785400 | 78500 | 78500 | 78500 | 78400 | 712 |
| 589 | 20240513 | 093500 | 6476931400 | 78500 | 78600 | 78600 | 78400 | 1384 |
| 590 | 20240513 | 093400 | 6368306000 | 78500 | 78500 | 78600 | 78400 | 659 |
| 591 | 20240513 | 093300 | 6316549900 | 78500 | 78500 | 78600 | 78400 | 1553 |
| 592 | 20240513 | 093200 | 6194660100 | 78500 | 78500 | 78600 | 78500 | 413 |
| 593 | 20240513 | 093100 | 6162236400 | 78600 | 78500 | 78600 | 78500 | 1058 |
| 594 | 20240513 | 093000 | 6079147000 | 78500 | 78600 | 78600 | 78500 | 1403 |
| 595 | 20240513 | 092900 | 5968981900 | 78600 | 78600 | 78700 | 78500 | 310 |
| 596 | 20240513 | 092800 | 5944619600 | 78500 | 78500 | 78600 | 78500 | 389 |
| 597 | 20240513 | 092700 | 5914064400 | 78600 | 78500 | 78600 | 78400 | 590 |
| 598 | 20240513 | 092600 | 5867737300 | 78600 | 78600 | 78600 | 78400 | 1039 |
| 599 | 20240513 | 092500 | 5786164700 | 78600 | 78800 | 78800 | 78500 | 1588 |
| 600 | 20240513 | 092400 | 5661334000 | 78700 | 78600 | 78800 | 78500 | 334 |
| 601 | 20240513 | 092300 | 5635045300 | 78500 | 78300 | 78600 | 78300 | 969 |
| 602 | 20240513 | 092200 | 5559074300 | 78300 | 78300 | 78400 | 78200 | 1134 |
| 603 | 20240513 | 092100 | 5470344300 | 78400 | 78700 | 78800 | 78100 | 4636 |
| 604 | 20240513 | 092000 | 5106730400 | 78700 | 78800 | 78900 | 78500 | 4393 |
| 605 | 20240513 | 091900 | 4761257000 | 78800 | 79100 | 79200 | 78700 | 4179 |
| 606 | 20240513 | 091800 | 4431378400 | 79200 | 79100 | 79200 | 79000 | 1396 |
| 607 | 20240513 | 091700 | 4320958500 | 79100 | 79100 | 79200 | 79000 | 363 |
| 608 | 20240513 | 091600 | 4292240300 | 79100 | 79200 | 79400 | 79000 | 2374 |
| 609 | 20240513 | 091500 | 4104310100 | 79300 | 79500 | 79500 | 79200 | 2459 |
| 610 | 20240513 | 091400 | 3909234300 | 79600 | 79200 | 79600 | 79100 | 1516 |
| 611 | 20240513 | 091300 | 3789078300 | 79100 | 78900 | 79200 | 78900 | 842 |
| 612 | 20240513 | 091200 | 3722522300 | 78900 | 78600 | 79000 | 78600 | 823 |
| 613 | 20240513 | 091100 | 3657691500 | 78900 | 79000 | 79100 | 78600 | 2850 |
| 614 | 20240513 | 091000 | 3433175000 | 79100 | 78900 | 79200 | 78700 | 2632 |
| 615 | 20240513 | 090900 | 3225354600 | 78800 | 79500 | 79500 | 78500 | 9615 |
| 616 | 20240513 | 090800 | 2465076000 | 79500 | 79800 | 79800 | 79400 | 5071 |
| 617 | 20240513 | 090700 | 2061381900 | 79800 | 79500 | 79900 | 79500 | 1676 |
| 618 | 20240513 | 090600 | 1927877200 | 79700 | 79600 | 79700 | 79300 | 5208 |
| 619 | 20240513 | 090500 | 1513663100 | 79700 | 80500 | 80600 | 79500 | 6816 |
| 620 | 20240513 | 090400 | 969219400 | 80500 | 81200 | 81400 | 80500 | 3149 |
| 621 | 20240513 | 090300 | 714557100 | 81300 | 81000 | 81300 | 81000 | 1656 |
| 622 | 20240513 | 090200 | 580334600 | 81100 | 81700 | 81700 | 81000 | 2543 |
| 623 | 20240513 | 090100 | 373497900 | 81600 | 81900 | 82000 | 81600 | 1119 |
| 624 | 20240513 | 090000 | 281942400 | 82000 | 83200 | 83200 | 82000 | 3290 |