34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 193100 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 3393 |
| 3 | 20240513 | 193000 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 4 | 20240513 | 192900 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 5 | 20240513 | 192800 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 6 | 20240513 | 192700 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 7 | 20240513 | 192600 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 8 | 20240513 | 192500 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 9 | 20240513 | 192400 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 10 | 20240513 | 192300 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 11 | 20240513 | 192200 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 12 | 20240513 | 192100 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 13 | 20240513 | 192000 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 14 | 20240513 | 191900 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 15 | 20240513 | 191800 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 16 | 20240513 | 191700 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 17 | 20240513 | 191600 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 18 | 20240513 | 191500 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 19 | 20240513 | 191400 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 20 | 20240513 | 191300 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 21 | 20240513 | 191200 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 22 | 20240513 | 191100 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 23 | 20240513 | 191000 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 24 | 20240513 | 190900 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 25 | 20240513 | 190800 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 26 | 20240513 | 190700 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 27 | 20240513 | 190600 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 28 | 20240513 | 190500 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 29 | 20240513 | 190400 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 30 | 20240513 | 190300 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 31 | 20240513 | 190200 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 32 | 20240513 | 190100 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 3393 |
| 33 | 20240513 | 190000 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 34 | 20240513 | 185900 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 35 | 20240513 | 185800 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 36 | 20240513 | 185700 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 37 | 20240513 | 185600 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 38 | 20240513 | 185500 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 39 | 20240513 | 185400 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 40 | 20240513 | 185300 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 41 | 20240513 | 185200 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 42 | 20240513 | 185100 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 43 | 20240513 | 185000 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 44 | 20240513 | 184900 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 45 | 20240513 | 184800 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 46 | 20240513 | 184700 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 47 | 20240513 | 184600 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 48 | 20240513 | 184500 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 49 | 20240513 | 184400 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 50 | 20240513 | 184300 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 51 | 20240513 | 184200 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 52 | 20240513 | 184100 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 53 | 20240513 | 184000 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 54 | 20240513 | 183900 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 55 | 20240513 | 183800 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 56 | 20240513 | 183700 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 57 | 20240513 | 183600 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 58 | 20240513 | 183500 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 59 | 20240513 | 183400 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 60 | 20240513 | 183300 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 61 | 20240513 | 183200 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 62 | 20240513 | 183100 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 3393 |
| 63 | 20240513 | 183000 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 64 | 20240513 | 182900 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 65 | 20240513 | 182800 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 66 | 20240513 | 182700 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 67 | 20240513 | 182600 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 68 | 20240513 | 182500 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 69 | 20240513 | 182400 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 70 | 20240513 | 182300 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 71 | 20240513 | 182200 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 72 | 20240513 | 182100 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 73 | 20240513 | 182000 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 74 | 20240513 | 181900 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 75 | 20240513 | 181800 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 76 | 20240513 | 181700 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 77 | 20240513 | 181600 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 78 | 20240513 | 181500 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 79 | 20240513 | 181400 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 80 | 20240513 | 181300 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 81 | 20240513 | 181200 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 82 | 20240513 | 181100 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 83 | 20240513 | 181000 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 84 | 20240513 | 180900 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 85 | 20240513 | 180800 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 86 | 20240513 | 180700 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 87 | 20240513 | 180600 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 88 | 20240513 | 180500 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 89 | 20240513 | 180400 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 90 | 20240513 | 180300 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 91 | 20240513 | 180200 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 92 | 20240513 | 180100 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 3393 |
| 93 | 20240513 | 180000 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 94 | 20240513 | 175900 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 95 | 20240513 | 175800 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 96 | 20240513 | 175700 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 97 | 20240513 | 175600 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 98 | 20240513 | 175500 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 99 | 20240513 | 175400 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 100 | 20240513 | 175300 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 101 | 20240513 | 175200 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 102 | 20240513 | 175100 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 103 | 20240513 | 175000 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 104 | 20240513 | 174900 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 105 | 20240513 | 174800 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 106 | 20240513 | 174700 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 107 | 20240513 | 174600 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 108 | 20240513 | 174500 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 109 | 20240513 | 174400 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 110 | 20240513 | 174300 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 111 | 20240513 | 174200 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 112 | 20240513 | 174100 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 113 | 20240513 | 174000 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 114 | 20240513 | 173900 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 115 | 20240513 | 173800 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 116 | 20240513 | 173700 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 117 | 20240513 | 173600 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 118 | 20240513 | 173500 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 119 | 20240513 | 173400 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 120 | 20240513 | 173300 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 121 | 20240513 | 173200 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 122 | 20240513 | 173100 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 3393 |
| 123 | 20240513 | 173000 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 124 | 20240513 | 172900 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 125 | 20240513 | 172800 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 126 | 20240513 | 172700 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 127 | 20240513 | 172600 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 128 | 20240513 | 172500 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 129 | 20240513 | 172400 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 130 | 20240513 | 172300 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 131 | 20240513 | 172200 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 132 | 20240513 | 172100 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 133 | 20240513 | 172000 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 134 | 20240513 | 171900 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 135 | 20240513 | 171800 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 136 | 20240513 | 171700 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 137 | 20240513 | 171600 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 138 | 20240513 | 171500 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 139 | 20240513 | 171400 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 140 | 20240513 | 171300 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 141 | 20240513 | 171200 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 142 | 20240513 | 171100 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 143 | 20240513 | 171000 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 144 | 20240513 | 170900 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 145 | 20240513 | 170800 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 146 | 20240513 | 170700 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 147 | 20240513 | 170600 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 148 | 20240513 | 170500 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 149 | 20240513 | 170400 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 150 | 20240513 | 170300 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 151 | 20240513 | 170200 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 152 | 20240513 | 170100 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 3393 |
| 153 | 20240513 | 170000 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 154 | 20240513 | 165900 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 155 | 20240513 | 165800 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 156 | 20240513 | 165700 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 157 | 20240513 | 165600 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 158 | 20240513 | 165500 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 159 | 20240513 | 165400 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 160 | 20240513 | 165300 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 161 | 20240513 | 165200 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 162 | 20240513 | 165100 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 163 | 20240513 | 165000 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 164 | 20240513 | 164900 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 165 | 20240513 | 164800 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 166 | 20240513 | 164700 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 167 | 20240513 | 164600 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 168 | 20240513 | 164500 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 169 | 20240513 | 164400 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 170 | 20240513 | 164300 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 171 | 20240513 | 164200 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 172 | 20240513 | 164100 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 173 | 20240513 | 164000 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 174 | 20240513 | 163900 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 175 | 20240513 | 163800 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 176 | 20240513 | 163700 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 177 | 20240513 | 163600 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 178 | 20240513 | 163500 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 179 | 20240513 | 163400 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 180 | 20240513 | 163300 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 181 | 20240513 | 163200 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 182 | 20240513 | 163100 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 3393 |
| 183 | 20240513 | 163000 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 184 | 20240513 | 162900 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 185 | 20240513 | 162800 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 186 | 20240513 | 162700 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 187 | 20240513 | 162600 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 188 | 20240513 | 162500 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 189 | 20240513 | 162400 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 190 | 20240513 | 162300 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 191 | 20240513 | 162200 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 192 | 20240513 | 162100 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 193 | 20240513 | 162000 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 194 | 20240513 | 161900 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 195 | 20240513 | 161800 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 196 | 20240513 | 161700 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 197 | 20240513 | 161600 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 198 | 20240513 | 161500 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 199 | 20240513 | 161400 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 200 | 20240513 | 161300 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 201 | 20240513 | 161200 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 202 | 20240513 | 161100 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 203 | 20240513 | 161000 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 204 | 20240513 | 160900 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 205 | 20240513 | 160800 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 206 | 20240513 | 160700 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 207 | 20240513 | 160600 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 208 | 20240513 | 160500 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 209 | 20240513 | 160400 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 210 | 20240513 | 160300 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 211 | 20240513 | 160200 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 212 | 20240513 | 160100 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 3393 |
| 213 | 20240513 | 160000 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 214 | 20240513 | 155900 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 215 | 20240513 | 155800 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 216 | 20240513 | 155700 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 217 | 20240513 | 155600 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 218 | 20240513 | 155500 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 219 | 20240513 | 155400 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 220 | 20240513 | 155300 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 221 | 20240513 | 155200 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 222 | 20240513 | 155100 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 223 | 20240513 | 155000 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 224 | 20240513 | 154900 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 225 | 20240513 | 154800 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 226 | 20240513 | 154700 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 227 | 20240513 | 154600 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 228 | 20240513 | 154500 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 229 | 20240513 | 154400 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 230 | 20240513 | 154300 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 231 | 20240513 | 154200 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 232 | 20240513 | 154100 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 233 | 20240513 | 154000 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 234 | 20240513 | 153900 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 235 | 20240513 | 153800 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 236 | 20240513 | 153700 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 237 | 20240513 | 153600 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 238 | 20240513 | 153500 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 239 | 20240513 | 153400 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 240 | 20240513 | 153300 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 241 | 20240513 | 153200 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 242 | 20240513 | 153100 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 3393 |
| 243 | 20240513 | 153000 | 11955417600 | 68100 | 68100 | 68100 | 68100 | 3393 |
| 244 | 20240513 | 152900 | 11724354300 | 68100 | 68100 | 68100 | 68100 | 0 |
| 245 | 20240513 | 152800 | 11724354300 | 68100 | 68100 | 68100 | 68100 | 0 |
| 246 | 20240513 | 152700 | 11724354300 | 68100 | 68100 | 68100 | 68100 | 0 |
| 247 | 20240513 | 152600 | 11724354300 | 68100 | 68100 | 68100 | 68100 | 0 |
| 248 | 20240513 | 152500 | 11724354300 | 68100 | 68100 | 68100 | 68100 | 0 |
| 249 | 20240513 | 152400 | 11724354300 | 68100 | 68100 | 68100 | 68100 | 0 |
| 250 | 20240513 | 152300 | 11724354300 | 68100 | 68100 | 68100 | 68100 | 0 |
| 251 | 20240513 | 152200 | 11724354300 | 68100 | 68100 | 68100 | 68100 | 0 |
| 252 | 20240513 | 152100 | 11724354300 | 68100 | 68100 | 68100 | 68100 | 0 |
| 253 | 20240513 | 152000 | 11724354300 | 68100 | 68100 | 68100 | 68100 | 0 |
| 254 | 20240513 | 151900 | 11724354300 | 68100 | 68100 | 68200 | 68100 | 521 |
| 255 | 20240513 | 151800 | 11688872500 | 68200 | 68100 | 68200 | 68100 | 369 |
| 256 | 20240513 | 151700 | 11663725900 | 68200 | 68000 | 68200 | 68000 | 654 |
| 257 | 20240513 | 151600 | 11619190800 | 68100 | 68000 | 68100 | 68000 | 632 |
| 258 | 20240513 | 151500 | 11576202800 | 68100 | 68000 | 68100 | 68000 | 126 |
| 259 | 20240513 | 151400 | 11567624600 | 68000 | 68000 | 68100 | 68000 | 105 |
| 260 | 20240513 | 151300 | 11560479200 | 68000 | 68200 | 68200 | 68000 | 836 |
| 261 | 20240513 | 151200 | 11503546400 | 68100 | 68100 | 68200 | 68000 | 1925 |
| 262 | 20240513 | 151100 | 11372455500 | 68100 | 68100 | 68100 | 68000 | 217 |
| 263 | 20240513 | 151000 | 11357692300 | 68100 | 68000 | 68100 | 68000 | 159 |
| 264 | 20240513 | 150900 | 11346865600 | 68100 | 68100 | 68100 | 68000 | 191 |
| 265 | 20240513 | 150800 | 11333861800 | 68000 | 68000 | 68100 | 67900 | 314 |
| 266 | 20240513 | 150700 | 11312514300 | 68100 | 68100 | 68100 | 68000 | 342 |
| 267 | 20240513 | 150600 | 11289236200 | 68100 | 68000 | 68100 | 68000 | 693 |
| 268 | 20240513 | 150500 | 11242085000 | 68000 | 68100 | 68100 | 67900 | 439 |
| 269 | 20240513 | 150400 | 11212230400 | 68000 | 68000 | 68100 | 68000 | 849 |
| 270 | 20240513 | 150300 | 11154441300 | 68100 | 68000 | 68100 | 67900 | 603 |
| 271 | 20240513 | 150200 | 11113430600 | 68000 | 68000 | 68000 | 68000 | 165 |
| 272 | 20240513 | 150100 | 11102210600 | 68000 | 68000 | 68000 | 67900 | 138 |
| 273 | 20240513 | 150000 | 11092834100 | 67900 | 67900 | 68000 | 67900 | 225 |
| 274 | 20240513 | 145900 | 11077535300 | 67900 | 68000 | 68000 | 67900 | 333 |
| 275 | 20240513 | 145800 | 11054916400 | 68000 | 67900 | 68000 | 67900 | 103 |
| 276 | 20240513 | 145700 | 11047913600 | 68000 | 68000 | 68000 | 67900 | 153 |
| 277 | 20240513 | 145600 | 11037511700 | 68000 | 68000 | 68100 | 68000 | 255 |
| 278 | 20240513 | 145500 | 11020168300 | 68100 | 68000 | 68100 | 68000 | 282 |
| 279 | 20240513 | 145400 | 11000974600 | 68100 | 68000 | 68100 | 68000 | 250 |
| 280 | 20240513 | 145300 | 10983952600 | 68100 | 68100 | 68100 | 68000 | 210 |
| 281 | 20240513 | 145200 | 10969660900 | 68100 | 68000 | 68100 | 68000 | 279 |
| 282 | 20240513 | 145100 | 10950661900 | 68100 | 68100 | 68100 | 67900 | 198 |
| 283 | 20240513 | 145000 | 10937185900 | 67900 | 68000 | 68100 | 67900 | 252 |
| 284 | 20240513 | 144900 | 10920050300 | 68100 | 68100 | 68100 | 67900 | 564 |
| 285 | 20240513 | 144800 | 10881679300 | 68000 | 68000 | 68100 | 68000 | 872 |
| 286 | 20240513 | 144700 | 10822312700 | 68100 | 68100 | 68100 | 68000 | 159 |
| 287 | 20240513 | 144600 | 10811489900 | 68000 | 68100 | 68100 | 67900 | 183 |
| 288 | 20240513 | 144500 | 10799041900 | 68100 | 68100 | 68100 | 67900 | 576 |
| 289 | 20240513 | 144400 | 10759851900 | 68100 | 68000 | 68100 | 68000 | 298 |
| 290 | 20240513 | 144300 | 10739579700 | 68000 | 68100 | 68100 | 67900 | 359 |
| 291 | 20240513 | 144200 | 10715167000 | 68100 | 68000 | 68100 | 68000 | 344 |
| 292 | 20240513 | 144100 | 10691746200 | 68100 | 68000 | 68100 | 68000 | 203 |
| 293 | 20240513 | 144000 | 10677924600 | 68100 | 68200 | 68200 | 68000 | 452 |
| 294 | 20240513 | 143900 | 10647164800 | 68200 | 68100 | 68200 | 68100 | 403 |
| 295 | 20240513 | 143800 | 10619703500 | 68000 | 68200 | 68200 | 68000 | 278 |
| 296 | 20240513 | 143700 | 10600756300 | 68100 | 68100 | 68200 | 68100 | 284 |
| 297 | 20240513 | 143600 | 10581402000 | 68100 | 68100 | 68200 | 68000 | 232 |
| 298 | 20240513 | 143500 | 10565605100 | 68100 | 68200 | 68200 | 68000 | 218 |
| 299 | 20240513 | 143400 | 10550760200 | 68100 | 68100 | 68200 | 68000 | 554 |
| 300 | 20240513 | 143300 | 10513047700 | 68100 | 68100 | 68200 | 68000 | 375 |
| 301 | 20240513 | 143200 | 10487501100 | 68100 | 68100 | 68200 | 68000 | 679 |
| 302 | 20240513 | 143100 | 10441254800 | 68100 | 68100 | 68200 | 68000 | 314 |
| 303 | 20240513 | 143000 | 10419867100 | 68200 | 68200 | 68200 | 68100 | 224 |
| 304 | 20240513 | 142900 | 10404597600 | 68300 | 68200 | 68300 | 68100 | 699 |
| 305 | 20240513 | 142800 | 10356967100 | 68200 | 68200 | 68300 | 68200 | 164 |
| 306 | 20240513 | 142700 | 10345768900 | 68200 | 68200 | 68300 | 68100 | 310 |
| 307 | 20240513 | 142600 | 10324613100 | 68200 | 68200 | 68300 | 68200 | 577 |
| 308 | 20240513 | 142500 | 10285225800 | 68200 | 68100 | 68200 | 68100 | 159 |
| 309 | 20240513 | 142400 | 10274383000 | 68200 | 68100 | 68200 | 68100 | 332 |
| 310 | 20240513 | 142300 | 10251741800 | 68100 | 68100 | 68200 | 68100 | 186 |
| 311 | 20240513 | 142200 | 10239067400 | 68200 | 68200 | 68200 | 68000 | 258 |
| 312 | 20240513 | 142100 | 10221492600 | 68100 | 68100 | 68100 | 68000 | 705 |
| 313 | 20240513 | 142000 | 10173532400 | 68000 | 68000 | 68100 | 68000 | 155 |
| 314 | 20240513 | 141900 | 10162977600 | 68100 | 68100 | 68200 | 68100 | 408 |
| 315 | 20240513 | 141800 | 10135178900 | 68100 | 68200 | 68200 | 68100 | 504 |
| 316 | 20240513 | 141700 | 10100825700 | 68200 | 68100 | 68200 | 68100 | 311 |
| 317 | 20240513 | 141600 | 10079628800 | 68100 | 68200 | 68200 | 68000 | 141 |
| 318 | 20240513 | 141500 | 10070026100 | 68000 | 68100 | 68200 | 68000 | 133 |
| 319 | 20240513 | 141400 | 10060967400 | 68100 | 68200 | 68200 | 68000 | 703 |
| 320 | 20240513 | 141300 | 10013083700 | 68100 | 68100 | 68200 | 68000 | 144 |
| 321 | 20240513 | 141200 | 10003271400 | 68000 | 68200 | 68200 | 68000 | 684 |
| 322 | 20240513 | 141100 | 9956662400 | 68200 | 68100 | 68200 | 68100 | 85 |
| 323 | 20240513 | 141000 | 9950869800 | 68000 | 68000 | 68300 | 68000 | 300 |
| 324 | 20240513 | 140900 | 9930436400 | 68100 | 68100 | 68200 | 68000 | 582 |
| 325 | 20240513 | 140800 | 9890795300 | 68100 | 68200 | 68300 | 68100 | 1012 |
| 326 | 20240513 | 140700 | 9821800700 | 68200 | 68300 | 68300 | 68200 | 241 |
| 327 | 20240513 | 140600 | 9805347500 | 68300 | 68300 | 68300 | 68200 | 410 |
| 328 | 20240513 | 140500 | 9777346800 | 68300 | 68300 | 68400 | 68200 | 988 |
| 329 | 20240513 | 140400 | 9709863900 | 68300 | 68300 | 68400 | 68300 | 286 |
| 330 | 20240513 | 140300 | 9690326400 | 68300 | 68400 | 68400 | 68300 | 463 |
| 331 | 20240513 | 140200 | 9658659400 | 68400 | 68400 | 68400 | 68300 | 751 |
| 332 | 20240513 | 140100 | 9607327100 | 68300 | 68400 | 68400 | 68200 | 554 |
| 333 | 20240513 | 140000 | 9569482100 | 68300 | 68400 | 68500 | 68300 | 642 |
| 334 | 20240513 | 135900 | 9525577200 | 68400 | 68300 | 68500 | 68200 | 964 |
| 335 | 20240513 | 135800 | 9459650000 | 68400 | 68300 | 68400 | 68300 | 339 |
| 336 | 20240513 | 135700 | 9436482400 | 68300 | 68400 | 68400 | 68300 | 1243 |
| 337 | 20240513 | 135600 | 9351476100 | 68300 | 67700 | 68400 | 67700 | 23304 |
| 338 | 20240513 | 135500 | 7765113900 | 67900 | 67700 | 67900 | 67700 | 805 |
| 339 | 20240513 | 135400 | 7710535400 | 67600 | 67600 | 67800 | 67600 | 114 |
| 340 | 20240513 | 135300 | 7702818700 | 67800 | 67700 | 67800 | 67600 | 813 |
| 341 | 20240513 | 135200 | 7647767800 | 67700 | 67800 | 67800 | 67600 | 175 |
| 342 | 20240513 | 135100 | 7635907600 | 67800 | 67600 | 67800 | 67600 | 1815 |
| 343 | 20240513 | 135000 | 7513137400 | 67500 | 67500 | 67500 | 67400 | 828 |
| 344 | 20240513 | 134900 | 7457247600 | 67500 | 67400 | 67500 | 67400 | 306 |
| 345 | 20240513 | 134800 | 7436593700 | 67500 | 67400 | 67500 | 67400 | 74 |
| 346 | 20240513 | 134700 | 7431598900 | 67400 | 67500 | 67500 | 67400 | 1023 |
| 347 | 20240513 | 134600 | 7362547500 | 67500 | 67400 | 67500 | 67400 | 66 |
| 348 | 20240513 | 134500 | 7358092700 | 67400 | 67500 | 67500 | 67400 | 37 |
| 349 | 20240513 | 134400 | 7355596300 | 67400 | 67300 | 67400 | 67300 | 77 |
| 350 | 20240513 | 134300 | 7350406600 | 67300 | 67400 | 67400 | 67300 | 72 |
| 351 | 20240513 | 134200 | 7345553900 | 67400 | 67400 | 67400 | 67400 | 32 |
| 352 | 20240513 | 134100 | 7343397100 | 67400 | 67400 | 67400 | 67300 | 86 |
| 353 | 20240513 | 134000 | 7337601900 | 67400 | 67400 | 67400 | 67400 | 8 |
| 354 | 20240513 | 133900 | 7337062700 | 67400 | 67400 | 67500 | 67400 | 200 |
| 355 | 20240513 | 133800 | 7323578100 | 67300 | 67300 | 67400 | 67300 | 42 |
| 356 | 20240513 | 133700 | 7320749000 | 67300 | 67400 | 67400 | 67300 | 13 |
| 357 | 20240513 | 133600 | 7319872900 | 67400 | 67400 | 67500 | 67300 | 122 |
| 358 | 20240513 | 133500 | 7311646900 | 67300 | 67400 | 67500 | 67300 | 153 |
| 359 | 20240513 | 133400 | 7301321000 | 67400 | 67300 | 67400 | 67300 | 381 |
| 360 | 20240513 | 133300 | 7275646600 | 67200 | 67400 | 67500 | 67200 | 723 |
| 361 | 20240513 | 133200 | 7226951200 | 67400 | 67400 | 67500 | 67400 | 161 |
| 362 | 20240513 | 133100 | 7216085200 | 67500 | 67400 | 67500 | 67400 | 93 |
| 363 | 20240513 | 133000 | 7209813300 | 67400 | 67300 | 67500 | 67300 | 113 |
| 364 | 20240513 | 132900 | 7202195400 | 67300 | 67300 | 67500 | 67300 | 55 |
| 365 | 20240513 | 132800 | 7198484700 | 67400 | 67500 | 67500 | 67200 | 150 |
| 366 | 20240513 | 132700 | 7188375500 | 67400 | 67300 | 67400 | 67300 | 189 |
| 367 | 20240513 | 132600 | 7175644200 | 67300 | 67400 | 67400 | 67300 | 15 |
| 368 | 20240513 | 132500 | 7174634400 | 67400 | 67400 | 67400 | 67300 | 100 |
| 369 | 20240513 | 132400 | 7167897200 | 67300 | 67400 | 67400 | 67300 | 50 |
| 370 | 20240513 | 132300 | 7164527500 | 67300 | 67300 | 67400 | 67300 | 126 |
| 371 | 20240513 | 132200 | 7156047200 | 67300 | 67300 | 67400 | 67300 | 76 |
| 372 | 20240513 | 132100 | 7150926600 | 67400 | 67400 | 67400 | 67400 | 584 |
| 373 | 20240513 | 132000 | 7111565000 | 67500 | 67500 | 67500 | 67500 | 27 |
| 374 | 20240513 | 131900 | 7109742500 | 67500 | 67400 | 67500 | 67400 | 23 |
| 375 | 20240513 | 131800 | 7108191000 | 67400 | 67300 | 67500 | 67300 | 645 |
| 376 | 20240513 | 131700 | 7064717400 | 67200 | 67200 | 67300 | 67200 | 65 |
| 377 | 20240513 | 131600 | 7060348200 | 67200 | 67400 | 67400 | 67200 | 516 |
| 378 | 20240513 | 131500 | 7025641300 | 67500 | 67300 | 67500 | 67300 | 1094 |
| 379 | 20240513 | 131400 | 6951972400 | 67400 | 67300 | 67400 | 67300 | 63 |
| 380 | 20240513 | 131300 | 6947730200 | 67300 | 67300 | 67300 | 67300 | 19 |
| 381 | 20240513 | 131200 | 6946451500 | 67300 | 67500 | 67500 | 67300 | 315 |
| 382 | 20240513 | 131100 | 6925216500 | 67400 | 67400 | 67500 | 67400 | 83 |
| 383 | 20240513 | 131000 | 6919620000 | 67500 | 67400 | 67500 | 67400 | 81 |
| 384 | 20240513 | 130900 | 6914160500 | 67400 | 67500 | 67500 | 67400 | 55 |
| 385 | 20240513 | 130800 | 6910448300 | 67500 | 67500 | 67600 | 67400 | 833 |
| 386 | 20240513 | 130700 | 6854220200 | 67500 | 67500 | 67600 | 67500 | 58 |
| 387 | 20240513 | 130600 | 6850305000 | 67500 | 67500 | 67600 | 67500 | 1144 |
| 388 | 20240513 | 130500 | 6773082700 | 67500 | 67600 | 67600 | 67500 | 51 |
| 389 | 20240513 | 130400 | 6769635600 | 67600 | 67500 | 67600 | 67500 | 207 |
| 390 | 20240513 | 130300 | 6755657100 | 67500 | 67600 | 67600 | 67500 | 107 |
| 391 | 20240513 | 130200 | 6748425200 | 67600 | 67600 | 67600 | 67600 | 0 |
| 392 | 20240513 | 130100 | 6748425200 | 67600 | 67600 | 67600 | 67500 | 120 |
| 393 | 20240513 | 130000 | 6740315200 | 67600 | 67600 | 67600 | 67500 | 138 |
| 394 | 20240513 | 125900 | 6730988400 | 67600 | 67500 | 67600 | 67500 | 46 |
| 395 | 20240513 | 125800 | 6727880400 | 67600 | 67600 | 67700 | 67600 | 140 |
| 396 | 20240513 | 125700 | 6718414000 | 67500 | 67600 | 67600 | 67500 | 121 |
| 397 | 20240513 | 125600 | 6710234600 | 67600 | 67700 | 67700 | 67600 | 766 |
| 398 | 20240513 | 125500 | 6658452000 | 67700 | 67700 | 67700 | 67600 | 57 |
| 399 | 20240513 | 125400 | 6654593200 | 67700 | 67600 | 67700 | 67600 | 88 |
| 400 | 20240513 | 125300 | 6648637100 | 67700 | 67700 | 67700 | 67700 | 53 |
| 401 | 20240513 | 125200 | 6645049000 | 67700 | 67700 | 67700 | 67600 | 44 |
| 402 | 20240513 | 125100 | 6642071400 | 67700 | 67700 | 67700 | 67700 | 89 |
| 403 | 20240513 | 125000 | 6636046100 | 67700 | 67700 | 67700 | 67600 | 82 |
| 404 | 20240513 | 124900 | 6630500400 | 67600 | 67700 | 67700 | 67600 | 298 |
| 405 | 20240513 | 124800 | 6610350900 | 67600 | 67700 | 67700 | 67600 | 41 |
| 406 | 20240513 | 124700 | 6607576300 | 67700 | 67700 | 67700 | 67700 | 93 |
| 407 | 20240513 | 124600 | 6601280200 | 67600 | 67700 | 67700 | 67600 | 25 |
| 408 | 20240513 | 124500 | 6599588200 | 67600 | 67600 | 67700 | 67600 | 96 |
| 409 | 20240513 | 124400 | 6593091600 | 67600 | 67700 | 67700 | 67600 | 79 |
| 410 | 20240513 | 124300 | 6587744300 | 67700 | 67700 | 67700 | 67600 | 185 |
| 411 | 20240513 | 124200 | 6575219900 | 67700 | 67700 | 67700 | 67700 | 154 |
| 412 | 20240513 | 124100 | 6564794100 | 67700 | 67700 | 67700 | 67600 | 186 |
| 413 | 20240513 | 124000 | 6552203300 | 67700 | 67600 | 67700 | 67600 | 77 |
| 414 | 20240513 | 123900 | 6546993500 | 67700 | 67600 | 67700 | 67600 | 78 |
| 415 | 20240513 | 123800 | 6541717900 | 67700 | 67600 | 67700 | 67600 | 40 |
| 416 | 20240513 | 123700 | 6539012100 | 67700 | 67700 | 67800 | 67600 | 355 |
| 417 | 20240513 | 123600 | 6514971400 | 67700 | 67600 | 67800 | 67600 | 48 |
| 418 | 20240513 | 123500 | 6511720800 | 67600 | 67700 | 67700 | 67600 | 77 |
| 419 | 20240513 | 123400 | 6506509100 | 67700 | 67700 | 67800 | 67600 | 106 |
| 420 | 20240513 | 123300 | 6499329500 | 67700 | 67700 | 67700 | 67600 | 55 |
| 421 | 20240513 | 123200 | 6495607000 | 67700 | 67700 | 67700 | 67600 | 121 |
| 422 | 20240513 | 123100 | 6487415500 | 67700 | 67600 | 67700 | 67600 | 13 |
| 423 | 20240513 | 123000 | 6486535500 | 67700 | 67700 | 67800 | 67700 | 92 |
| 424 | 20240513 | 122900 | 6480302800 | 67800 | 67800 | 67900 | 67700 | 139 |
| 425 | 20240513 | 122800 | 6470877500 | 67800 | 67600 | 67800 | 67600 | 25 |
| 426 | 20240513 | 122700 | 6469184600 | 67900 | 67700 | 67900 | 67700 | 104 |
| 427 | 20240513 | 122600 | 6462132600 | 67700 | 67700 | 67800 | 67600 | 142 |
| 428 | 20240513 | 122500 | 6452515300 | 67700 | 67700 | 67700 | 67600 | 32 |
| 429 | 20240513 | 122400 | 6450349900 | 67700 | 67700 | 67700 | 67600 | 52 |
| 430 | 20240513 | 122300 | 6446831600 | 67700 | 67700 | 67900 | 67700 | 60 |
| 431 | 20240513 | 122200 | 6442762500 | 67700 | 67700 | 67900 | 67700 | 138 |
| 432 | 20240513 | 122100 | 6433399800 | 67700 | 67600 | 67700 | 67600 | 140 |
| 433 | 20240513 | 122000 | 6423923200 | 67600 | 67700 | 67800 | 67600 | 113 |
| 434 | 20240513 | 121900 | 6416272100 | 67500 | 67600 | 67600 | 67500 | 10 |
| 435 | 20240513 | 121800 | 6415596600 | 67800 | 67800 | 67800 | 67500 | 1371 |
| 436 | 20240513 | 121700 | 6322857300 | 67800 | 67800 | 67800 | 67800 | 39 |
| 437 | 20240513 | 121600 | 6320213100 | 67800 | 67800 | 67800 | 67700 | 73 |
| 438 | 20240513 | 121500 | 6315263800 | 67800 | 67900 | 67900 | 67800 | 58 |
| 439 | 20240513 | 121400 | 6311329200 | 67800 | 67900 | 67900 | 67800 | 105 |
| 440 | 20240513 | 121300 | 6304205600 | 67900 | 67800 | 67900 | 67800 | 66 |
| 441 | 20240513 | 121200 | 6299725100 | 67800 | 67800 | 67900 | 67800 | 31 |
| 442 | 20240513 | 121100 | 6297622100 | 67900 | 67800 | 67900 | 67800 | 44 |
| 443 | 20240513 | 121000 | 6294636800 | 67800 | 67800 | 67800 | 67700 | 131 |
| 444 | 20240513 | 120900 | 6285756000 | 67900 | 67800 | 67900 | 67800 | 119 |
| 445 | 20240513 | 120800 | 6277687400 | 67700 | 67800 | 67800 | 67700 | 268 |
| 446 | 20240513 | 120700 | 6259527700 | 67800 | 67700 | 67800 | 67700 | 210 |
| 447 | 20240513 | 120600 | 6245289900 | 67800 | 67800 | 67800 | 67700 | 144 |
| 448 | 20240513 | 120500 | 6235529400 | 67800 | 67800 | 67800 | 67800 | 36 |
| 449 | 20240513 | 120400 | 6233088600 | 67700 | 67800 | 67900 | 67700 | 192 |
| 450 | 20240513 | 120300 | 6220069900 | 67800 | 67900 | 67900 | 67800 | 267 |
| 451 | 20240513 | 120200 | 6201959300 | 67800 | 67800 | 67900 | 67800 | 142 |
| 452 | 20240513 | 120100 | 6192329200 | 67900 | 67900 | 67900 | 67800 | 64 |
| 453 | 20240513 | 120000 | 6187984100 | 67900 | 67800 | 67900 | 67800 | 37 |
| 454 | 20240513 | 115900 | 6185472400 | 67800 | 67900 | 67900 | 67800 | 89 |
| 455 | 20240513 | 115800 | 6179430600 | 68000 | 67900 | 68000 | 67800 | 133 |
| 456 | 20240513 | 115700 | 6170400500 | 67900 | 68000 | 68000 | 67900 | 781 |
| 457 | 20240513 | 115600 | 6117369500 | 67900 | 67900 | 68000 | 67900 | 218 |
| 458 | 20240513 | 115500 | 6102561400 | 67900 | 67900 | 68000 | 67900 | 138 |
| 459 | 20240513 | 115400 | 6093186500 | 67900 | 67900 | 67900 | 67900 | 17 |
| 460 | 20240513 | 115300 | 6092032200 | 67900 | 68000 | 68000 | 67900 | 247 |
| 461 | 20240513 | 115200 | 6075255000 | 68000 | 67900 | 68000 | 67900 | 1142 |
| 462 | 20240513 | 115100 | 5997605100 | 67900 | 67900 | 68000 | 67900 | 282 |
| 463 | 20240513 | 115000 | 5978456300 | 67900 | 67900 | 68000 | 67900 | 196 |
| 464 | 20240513 | 114900 | 5965146700 | 67900 | 67900 | 68000 | 67900 | 191 |
| 465 | 20240513 | 114800 | 5952171600 | 67900 | 68000 | 68000 | 67900 | 43 |
| 466 | 20240513 | 114700 | 5949250700 | 67900 | 67900 | 68000 | 67800 | 642 |
| 467 | 20240513 | 114600 | 5905640300 | 67900 | 67900 | 67900 | 67800 | 59 |
| 468 | 20240513 | 114500 | 5901635200 | 67800 | 67900 | 67900 | 67800 | 135 |
| 469 | 20240513 | 114400 | 5892470300 | 67800 | 67800 | 67900 | 67800 | 795 |
| 470 | 20240513 | 114300 | 5838562800 | 67800 | 67800 | 67900 | 67800 | 139 |
| 471 | 20240513 | 114200 | 5829134900 | 67900 | 67800 | 67900 | 67800 | 198 |
| 472 | 20240513 | 114100 | 5815701500 | 67800 | 67800 | 67800 | 67800 | 41 |
| 473 | 20240513 | 114000 | 5812921700 | 67800 | 67900 | 67900 | 67800 | 55 |
| 474 | 20240513 | 113900 | 5809189700 | 67900 | 67800 | 67900 | 67800 | 248 |
| 475 | 20240513 | 113800 | 5792350700 | 67900 | 67900 | 67900 | 67800 | 93 |
| 476 | 20240513 | 113700 | 5786036100 | 67800 | 67900 | 67900 | 67800 | 359 |
| 477 | 20240513 | 113600 | 5761690800 | 67900 | 67900 | 67900 | 67900 | 187 |
| 478 | 20240513 | 113500 | 5748993500 | 67900 | 67900 | 68000 | 67900 | 165 |
| 479 | 20240513 | 113400 | 5737782600 | 67900 | 67900 | 67900 | 67900 | 140 |
| 480 | 20240513 | 113300 | 5728276600 | 67900 | 67900 | 67900 | 67800 | 297 |
| 481 | 20240513 | 113200 | 5708110600 | 67900 | 67900 | 68000 | 67900 | 514 |
| 482 | 20240513 | 113100 | 5673208100 | 68000 | 67900 | 68000 | 67900 | 265 |
| 483 | 20240513 | 113000 | 5655206200 | 67900 | 67900 | 68000 | 67900 | 69 |
| 484 | 20240513 | 112900 | 5650515400 | 67900 | 67900 | 68000 | 67900 | 301 |
| 485 | 20240513 | 112800 | 5630067000 | 67900 | 67900 | 68000 | 67900 | 628 |
| 486 | 20240513 | 112700 | 5587411900 | 67800 | 67900 | 67900 | 67800 | 12 |
| 487 | 20240513 | 112600 | 5586597200 | 68000 | 67900 | 68000 | 67800 | 2753 |
| 488 | 20240513 | 112500 | 5399657500 | 67900 | 67700 | 67900 | 67700 | 214 |
| 489 | 20240513 | 112400 | 5385133100 | 67800 | 67800 | 67900 | 67700 | 1786 |
| 490 | 20240513 | 112300 | 5264032900 | 67800 | 67800 | 67900 | 67800 | 492 |
| 491 | 20240513 | 112200 | 5230643000 | 67800 | 67800 | 67900 | 67800 | 32 |
| 492 | 20240513 | 112100 | 5228471200 | 67900 | 67800 | 67900 | 67800 | 177 |
| 493 | 20240513 | 112000 | 5216464500 | 67800 | 67900 | 67900 | 67800 | 1472 |
| 494 | 20240513 | 111900 | 5116656600 | 67900 | 67800 | 67900 | 67800 | 792 |
| 495 | 20240513 | 111800 | 5062958000 | 67800 | 67600 | 67800 | 67600 | 1633 |
| 496 | 20240513 | 111700 | 4952372100 | 67600 | 67600 | 67700 | 67600 | 583 |
| 497 | 20240513 | 111600 | 4912960300 | 67600 | 67600 | 67600 | 67400 | 2190 |
| 498 | 20240513 | 111500 | 4765017100 | 67600 | 67500 | 67600 | 67500 | 607 |
| 499 | 20240513 | 111400 | 4724040800 | 67500 | 67600 | 67600 | 67500 | 161 |
| 500 | 20240513 | 111300 | 4713158700 | 67600 | 67500 | 67600 | 67500 | 62 |
| 501 | 20240513 | 111200 | 4708970500 | 67600 | 67600 | 67600 | 67500 | 62 |
| 502 | 20240513 | 111100 | 4704779500 | 67600 | 67500 | 67600 | 67500 | 99 |
| 503 | 20240513 | 111000 | 4698090100 | 67600 | 67500 | 67600 | 67500 | 246 |
| 504 | 20240513 | 110900 | 4681465900 | 67500 | 67400 | 67500 | 67400 | 1353 |
| 505 | 20240513 | 110800 | 4590140700 | 67500 | 67400 | 67500 | 67400 | 47 |
| 506 | 20240513 | 110700 | 4586970300 | 67400 | 67300 | 67400 | 67300 | 1575 |
| 507 | 20240513 | 110600 | 4480849900 | 67300 | 67300 | 67400 | 67300 | 42 |
| 508 | 20240513 | 110500 | 4478021100 | 67300 | 67400 | 67400 | 67300 | 132 |
| 509 | 20240513 | 110400 | 4469125100 | 67400 | 67400 | 67400 | 67300 | 405 |
| 510 | 20240513 | 110300 | 4441828200 | 67500 | 67300 | 67500 | 67300 | 1025 |
| 511 | 20240513 | 110200 | 4372741700 | 67400 | 67300 | 67400 | 67300 | 49 |
| 512 | 20240513 | 110100 | 4369441600 | 67300 | 67300 | 67400 | 67300 | 91 |
| 513 | 20240513 | 110000 | 4363314900 | 67400 | 67400 | 67400 | 67300 | 91 |
| 514 | 20240513 | 105900 | 4357182400 | 67300 | 67300 | 67400 | 67300 | 44 |
| 515 | 20240513 | 105800 | 4354217200 | 67300 | 67300 | 67400 | 67300 | 169 |
| 516 | 20240513 | 105700 | 4342839400 | 67300 | 67300 | 67400 | 67300 | 105 |
| 517 | 20240513 | 105600 | 4335766400 | 67300 | 67400 | 67400 | 67300 | 78 |
| 518 | 20240513 | 105500 | 4330514000 | 67400 | 67300 | 67500 | 67300 | 382 |
| 519 | 20240513 | 105400 | 4304768700 | 67300 | 67400 | 67400 | 67300 | 775 |
| 520 | 20240513 | 105300 | 4252605400 | 67300 | 67500 | 67500 | 67300 | 954 |
| 521 | 20240513 | 105200 | 4188290100 | 67500 | 67500 | 67500 | 67400 | 668 |
| 522 | 20240513 | 105100 | 4143255100 | 67500 | 67400 | 67500 | 67400 | 240 |
| 523 | 20240513 | 105000 | 4127055200 | 67500 | 67500 | 67600 | 67500 | 1128 |
| 524 | 20240513 | 104900 | 4050910600 | 67500 | 67600 | 67600 | 67500 | 1152 |
| 525 | 20240513 | 104800 | 3973144500 | 67600 | 67600 | 67600 | 67600 | 944 |
| 526 | 20240513 | 104700 | 3909330100 | 67600 | 67600 | 67700 | 67600 | 84 |
| 527 | 20240513 | 104600 | 3903651600 | 67500 | 67600 | 67700 | 67500 | 104 |
| 528 | 20240513 | 104500 | 3896615900 | 67600 | 67400 | 67700 | 67300 | 2925 |
| 529 | 20240513 | 104400 | 3699286700 | 67400 | 67300 | 67400 | 67300 | 221 |
| 530 | 20240513 | 104300 | 3684393800 | 67300 | 67300 | 67400 | 67300 | 353 |
| 531 | 20240513 | 104200 | 3660621000 | 67300 | 67300 | 67500 | 67300 | 1124 |
| 532 | 20240513 | 104100 | 3584855000 | 67400 | 67300 | 67400 | 67200 | 2939 |
| 533 | 20240513 | 104000 | 3386977800 | 67300 | 67200 | 67300 | 67200 | 243 |
| 534 | 20240513 | 103900 | 3370624400 | 67300 | 67200 | 67300 | 67200 | 60 |
| 535 | 20240513 | 103800 | 3366590600 | 67200 | 67200 | 67300 | 67200 | 51 |
| 536 | 20240513 | 103700 | 3363162000 | 67300 | 67200 | 67300 | 67200 | 80 |
| 537 | 20240513 | 103600 | 3357778200 | 67300 | 67200 | 67300 | 67200 | 71 |
| 538 | 20240513 | 103500 | 3353004900 | 67200 | 67200 | 67200 | 67100 | 77 |
| 539 | 20240513 | 103400 | 3347835800 | 67200 | 67200 | 67200 | 67200 | 22 |
| 540 | 20240513 | 103300 | 3346357400 | 67200 | 67200 | 67200 | 67000 | 822 |
| 541 | 20240513 | 103200 | 3291259500 | 67100 | 67100 | 67300 | 67000 | 53 |
| 542 | 20240513 | 103100 | 3287698300 | 67100 | 67200 | 67200 | 67000 | 220 |
| 543 | 20240513 | 103000 | 3272945500 | 67300 | 67200 | 67300 | 67200 | 279 |
| 544 | 20240513 | 102900 | 3254172000 | 67200 | 67100 | 67200 | 67100 | 84 |
| 545 | 20240513 | 102800 | 3248529700 | 67200 | 67300 | 67300 | 67100 | 97 |
| 546 | 20240513 | 102700 | 3242009100 | 67200 | 67300 | 67300 | 67200 | 42 |
| 547 | 20240513 | 102600 | 3239185100 | 67200 | 67100 | 67300 | 67100 | 81 |
| 548 | 20240513 | 102500 | 3233736000 | 67100 | 67300 | 67300 | 67000 | 3034 |
| 549 | 20240513 | 102400 | 3030334600 | 67200 | 67300 | 67400 | 67200 | 673 |
| 550 | 20240513 | 102300 | 2985086800 | 67300 | 67300 | 67300 | 67300 | 20 |
| 551 | 20240513 | 102200 | 2983740800 | 67300 | 67300 | 67300 | 67200 | 177 |
| 552 | 20240513 | 102100 | 2971833300 | 67300 | 67400 | 67400 | 67200 | 87 |
| 553 | 20240513 | 102000 | 2965976400 | 67400 | 67300 | 67400 | 67300 | 120 |
| 554 | 20240513 | 101900 | 2957900300 | 67400 | 67300 | 67400 | 67300 | 169 |
| 555 | 20240513 | 101800 | 2946519900 | 67400 | 67300 | 67400 | 67300 | 70 |
| 556 | 20240513 | 101700 | 2941804000 | 67400 | 67300 | 67400 | 67300 | 179 |
| 557 | 20240513 | 101600 | 2929755500 | 67300 | 67400 | 67400 | 67300 | 277 |
| 558 | 20240513 | 101500 | 2911106900 | 67400 | 67300 | 67400 | 67300 | 111 |
| 559 | 20240513 | 101400 | 2903632300 | 67300 | 67300 | 67400 | 67300 | 32 |
| 560 | 20240513 | 101300 | 2901476100 | 67300 | 67400 | 67400 | 67300 | 376 |
| 561 | 20240513 | 101200 | 2876144600 | 67400 | 67500 | 67500 | 67400 | 245 |
| 562 | 20240513 | 101100 | 2859624000 | 67500 | 67400 | 67500 | 67400 | 120 |
| 563 | 20240513 | 101000 | 2851530500 | 67500 | 67300 | 67500 | 67300 | 5391 |
| 564 | 20240513 | 100900 | 2488273600 | 67300 | 67100 | 67300 | 67100 | 82 |
| 565 | 20240513 | 100800 | 2482756600 | 67200 | 67100 | 67300 | 67100 | 451 |
| 566 | 20240513 | 100700 | 2452449200 | 67200 | 67100 | 67200 | 67000 | 559 |
| 567 | 20240513 | 100600 | 2414887400 | 67100 | 67200 | 67200 | 67100 | 34 |
| 568 | 20240513 | 100500 | 2412603000 | 67300 | 67200 | 67300 | 67200 | 160 |
| 569 | 20240513 | 100400 | 2401842500 | 67200 | 67200 | 67300 | 67100 | 202 |
| 570 | 20240513 | 100300 | 2388268300 | 67100 | 67200 | 67200 | 67100 | 40 |
| 571 | 20240513 | 100200 | 2385580800 | 67300 | 67100 | 67300 | 67100 | 51 |
| 572 | 20240513 | 100100 | 2382149300 | 67300 | 67200 | 67300 | 67000 | 724 |
| 573 | 20240513 | 100000 | 2333552300 | 67200 | 67100 | 67300 | 67100 | 342 |
| 574 | 20240513 | 095900 | 2310540100 | 67200 | 67200 | 67200 | 67000 | 923 |
| 575 | 20240513 | 095800 | 2248646600 | 67200 | 67200 | 67200 | 67100 | 312 |
| 576 | 20240513 | 095700 | 2227698500 | 67200 | 67300 | 67300 | 67200 | 41 |
| 577 | 20240513 | 095600 | 2224940700 | 67200 | 67300 | 67300 | 67200 | 225 |
| 578 | 20240513 | 095500 | 2209819900 | 67300 | 67400 | 67400 | 67300 | 184 |
| 579 | 20240513 | 095400 | 2197427000 | 67300 | 67400 | 67400 | 67300 | 192 |
| 580 | 20240513 | 095300 | 2184488100 | 67400 | 67500 | 67500 | 67400 | 544 |
| 581 | 20240513 | 095200 | 2147820100 | 67400 | 67500 | 67500 | 67400 | 90 |
| 582 | 20240513 | 095100 | 2141749100 | 67500 | 67400 | 67500 | 67400 | 471 |
| 583 | 20240513 | 095000 | 2109974400 | 67500 | 67400 | 67500 | 67400 | 428 |
| 584 | 20240513 | 094900 | 2081122900 | 67400 | 67400 | 67500 | 67400 | 1367 |
| 585 | 20240513 | 094800 | 1988975800 | 67400 | 67300 | 67400 | 67200 | 136 |
| 586 | 20240513 | 094700 | 1979817900 | 67300 | 67300 | 67300 | 67300 | 75 |
| 587 | 20240513 | 094600 | 1974770400 | 67300 | 67200 | 67300 | 67200 | 264 |
| 588 | 20240513 | 094500 | 1957005600 | 67300 | 67200 | 67400 | 67200 | 290 |
| 589 | 20240513 | 094400 | 1937488000 | 67300 | 67300 | 67300 | 67200 | 169 |
| 590 | 20240513 | 094300 | 1926118400 | 67300 | 67100 | 67300 | 67100 | 273 |
| 591 | 20240513 | 094200 | 1907770000 | 67200 | 67100 | 67200 | 67100 | 83 |
| 592 | 20240513 | 094100 | 1902193600 | 67200 | 67100 | 67200 | 67100 | 80 |
| 593 | 20240513 | 094000 | 1896817900 | 67200 | 67100 | 67200 | 67100 | 80 |
| 594 | 20240513 | 093900 | 1891442100 | 67100 | 67100 | 67200 | 67100 | 29 |
| 595 | 20240513 | 093800 | 1889494200 | 67200 | 67100 | 67300 | 67100 | 132 |
| 596 | 20240513 | 093700 | 1880619100 | 67100 | 67200 | 67200 | 67100 | 155 |
| 597 | 20240513 | 093600 | 1870204200 | 67200 | 67200 | 67200 | 67100 | 54 |
| 598 | 20240513 | 093500 | 1866575500 | 67200 | 67200 | 67200 | 67000 | 316 |
| 599 | 20240513 | 093400 | 1845384200 | 67300 | 67000 | 67300 | 67000 | 336 |
| 600 | 20240513 | 093300 | 1822825900 | 66900 | 67200 | 67200 | 66900 | 794 |
| 601 | 20240513 | 093200 | 1769649800 | 67000 | 67000 | 67200 | 67000 | 285 |
| 602 | 20240513 | 093100 | 1750529600 | 67000 | 67100 | 67200 | 67000 | 179 |
| 603 | 20240513 | 093000 | 1738504700 | 67200 | 67300 | 67300 | 67000 | 123 |
| 604 | 20240513 | 092900 | 1730258900 | 67300 | 67000 | 67300 | 67000 | 1852 |
| 605 | 20240513 | 092800 | 1605775400 | 67000 | 67100 | 67200 | 67000 | 129 |
| 606 | 20240513 | 092700 | 1597115500 | 67100 | 67200 | 67200 | 66700 | 984 |
| 607 | 20240513 | 092600 | 1531256900 | 67200 | 67200 | 67200 | 67200 | 125 |
| 608 | 20240513 | 092500 | 1522856900 | 67200 | 67100 | 67200 | 66600 | 2233 |
| 609 | 20240513 | 092400 | 1373459300 | 67100 | 67000 | 67300 | 67000 | 486 |
| 610 | 20240513 | 092300 | 1340815000 | 67000 | 67100 | 67200 | 66900 | 213 |
| 611 | 20240513 | 092200 | 1326534400 | 67100 | 67000 | 67100 | 66800 | 767 |
| 612 | 20240513 | 092100 | 1275149500 | 67000 | 67000 | 67000 | 66900 | 134 |
| 613 | 20240513 | 092000 | 1266173800 | 66900 | 66800 | 67000 | 66800 | 529 |
| 614 | 20240513 | 091900 | 1230805200 | 66800 | 67000 | 67000 | 66700 | 1143 |
| 615 | 20240513 | 091800 | 1154431500 | 67000 | 67000 | 67000 | 66900 | 622 |
| 616 | 20240513 | 091700 | 1112764800 | 66900 | 66900 | 67100 | 66900 | 448 |
| 617 | 20240513 | 091600 | 1082779400 | 67000 | 67200 | 67200 | 67000 | 1390 |
| 618 | 20240513 | 091500 | 989623300 | 67100 | 67200 | 67200 | 67100 | 644 |
| 619 | 20240513 | 091400 | 946408900 | 67200 | 67100 | 67200 | 67100 | 242 |
| 620 | 20240513 | 091300 | 930157200 | 67300 | 67200 | 67300 | 67100 | 308 |
| 621 | 20240513 | 091200 | 909464300 | 67200 | 67200 | 67200 | 67200 | 278 |
| 622 | 20240513 | 091100 | 890782700 | 67100 | 67100 | 67100 | 67000 | 494 |
| 623 | 20240513 | 091000 | 857644200 | 67100 | 67300 | 67300 | 67100 | 577 |
| 624 | 20240513 | 090900 | 818864000 | 67200 | 67400 | 67400 | 67200 | 459 |
| 625 | 20240513 | 090800 | 787973700 | 67400 | 67700 | 67700 | 67400 | 199 |
| 626 | 20240513 | 090700 | 774546700 | 67500 | 67700 | 67800 | 67500 | 1854 |
| 627 | 20240513 | 090600 | 649038700 | 67800 | 67800 | 67800 | 67600 | 524 |
| 628 | 20240513 | 090500 | 613546900 | 67500 | 67600 | 67800 | 67400 | 609 |
| 629 | 20240513 | 090400 | 572351200 | 67600 | 67400 | 67600 | 67300 | 276 |
| 630 | 20240513 | 090300 | 553743300 | 67600 | 67500 | 67700 | 67200 | 581 |
| 631 | 20240513 | 090200 | 514556200 | 67300 | 67700 | 67700 | 67300 | 1957 |
| 632 | 20240513 | 090100 | 382265900 | 67500 | 67700 | 67800 | 67500 | 1828 |
| 633 | 20240513 | 090000 | 258518500 | 67700 | 68000 | 68000 | 67300 | 3802 |