33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 193100 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 3317 |
| 3 | 20240514 | 193000 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 4 | 20240514 | 192900 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 5 | 20240514 | 192800 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 6 | 20240514 | 192700 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 7 | 20240514 | 192600 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 8 | 20240514 | 192500 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 9 | 20240514 | 192400 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 10 | 20240514 | 192300 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 11 | 20240514 | 192200 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 12 | 20240514 | 192100 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 13 | 20240514 | 192000 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 14 | 20240514 | 191900 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 15 | 20240514 | 191800 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 16 | 20240514 | 191700 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 17 | 20240514 | 191600 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 18 | 20240514 | 191500 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 19 | 20240514 | 191400 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 20 | 20240514 | 191300 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 21 | 20240514 | 191200 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 22 | 20240514 | 191100 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 23 | 20240514 | 191000 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 24 | 20240514 | 190900 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 25 | 20240514 | 190800 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 26 | 20240514 | 190700 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 27 | 20240514 | 190600 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 28 | 20240514 | 190500 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 29 | 20240514 | 190400 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 30 | 20240514 | 190300 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 31 | 20240514 | 190200 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 32 | 20240514 | 190100 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 3317 |
| 33 | 20240514 | 190000 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 34 | 20240514 | 185900 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 35 | 20240514 | 185800 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 36 | 20240514 | 185700 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 37 | 20240514 | 185600 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 38 | 20240514 | 185500 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 39 | 20240514 | 185400 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 40 | 20240514 | 185300 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 41 | 20240514 | 185200 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 42 | 20240514 | 185100 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 43 | 20240514 | 185000 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 44 | 20240514 | 184900 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 45 | 20240514 | 184800 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 46 | 20240514 | 184700 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 47 | 20240514 | 184600 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 48 | 20240514 | 184500 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 49 | 20240514 | 184400 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 50 | 20240514 | 184300 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 51 | 20240514 | 184200 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 52 | 20240514 | 184100 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 53 | 20240514 | 184000 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 54 | 20240514 | 183900 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 55 | 20240514 | 183800 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 56 | 20240514 | 183700 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 57 | 20240514 | 183600 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 58 | 20240514 | 183500 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 59 | 20240514 | 183400 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 60 | 20240514 | 183300 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 61 | 20240514 | 183200 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 62 | 20240514 | 183100 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 3317 |
| 63 | 20240514 | 183000 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 64 | 20240514 | 182900 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 65 | 20240514 | 182800 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 66 | 20240514 | 182700 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 67 | 20240514 | 182600 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 68 | 20240514 | 182500 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 69 | 20240514 | 182400 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 70 | 20240514 | 182300 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 71 | 20240514 | 182200 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 72 | 20240514 | 182100 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 73 | 20240514 | 182000 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 74 | 20240514 | 181900 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 75 | 20240514 | 181800 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 76 | 20240514 | 181700 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 77 | 20240514 | 181600 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 78 | 20240514 | 181500 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 79 | 20240514 | 181400 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 80 | 20240514 | 181300 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 81 | 20240514 | 181200 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 82 | 20240514 | 181100 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 83 | 20240514 | 181000 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 84 | 20240514 | 180900 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 85 | 20240514 | 180800 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 86 | 20240514 | 180700 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 87 | 20240514 | 180600 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 88 | 20240514 | 180500 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 89 | 20240514 | 180400 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 90 | 20240514 | 180300 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 91 | 20240514 | 180200 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 92 | 20240514 | 180100 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 3317 |
| 93 | 20240514 | 180000 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 94 | 20240514 | 175900 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 95 | 20240514 | 175800 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 96 | 20240514 | 175700 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 97 | 20240514 | 175600 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 98 | 20240514 | 175500 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 99 | 20240514 | 175400 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 100 | 20240514 | 175300 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 101 | 20240514 | 175200 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 102 | 20240514 | 175100 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 103 | 20240514 | 175000 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 104 | 20240514 | 174900 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 105 | 20240514 | 174800 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 106 | 20240514 | 174700 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 107 | 20240514 | 174600 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 108 | 20240514 | 174500 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 109 | 20240514 | 174400 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 110 | 20240514 | 174300 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 111 | 20240514 | 174200 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 112 | 20240514 | 174100 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 113 | 20240514 | 174000 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 114 | 20240514 | 173900 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 115 | 20240514 | 173800 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 116 | 20240514 | 173700 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 117 | 20240514 | 173600 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 118 | 20240514 | 173500 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 119 | 20240514 | 173400 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 120 | 20240514 | 173300 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 121 | 20240514 | 173200 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 122 | 20240514 | 173100 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 3317 |
| 123 | 20240514 | 173000 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 124 | 20240514 | 172900 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 125 | 20240514 | 172800 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 126 | 20240514 | 172700 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 127 | 20240514 | 172600 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 128 | 20240514 | 172500 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 129 | 20240514 | 172400 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 130 | 20240514 | 172300 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 131 | 20240514 | 172200 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 132 | 20240514 | 172100 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 133 | 20240514 | 172000 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 134 | 20240514 | 171900 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 135 | 20240514 | 171800 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 136 | 20240514 | 171700 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 137 | 20240514 | 171600 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 138 | 20240514 | 171500 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 139 | 20240514 | 171400 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 140 | 20240514 | 171300 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 141 | 20240514 | 171200 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 142 | 20240514 | 171100 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 143 | 20240514 | 171000 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 144 | 20240514 | 170900 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 145 | 20240514 | 170800 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 146 | 20240514 | 170700 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 147 | 20240514 | 170600 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 148 | 20240514 | 170500 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 149 | 20240514 | 170400 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 150 | 20240514 | 170300 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 151 | 20240514 | 170200 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 152 | 20240514 | 170100 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 3317 |
| 153 | 20240514 | 170000 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 154 | 20240514 | 165900 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 155 | 20240514 | 165800 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 156 | 20240514 | 165700 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 157 | 20240514 | 165600 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 158 | 20240514 | 165500 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 159 | 20240514 | 165400 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 160 | 20240514 | 165300 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 161 | 20240514 | 165200 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 162 | 20240514 | 165100 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 163 | 20240514 | 165000 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 164 | 20240514 | 164900 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 165 | 20240514 | 164800 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 166 | 20240514 | 164700 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 167 | 20240514 | 164600 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 168 | 20240514 | 164500 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 169 | 20240514 | 164400 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 170 | 20240514 | 164300 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 171 | 20240514 | 164200 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 172 | 20240514 | 164100 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 173 | 20240514 | 164000 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 174 | 20240514 | 163900 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 175 | 20240514 | 163800 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 176 | 20240514 | 163700 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 177 | 20240514 | 163600 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 178 | 20240514 | 163500 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 179 | 20240514 | 163400 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 180 | 20240514 | 163300 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 181 | 20240514 | 163200 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 182 | 20240514 | 163100 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 3317 |
| 183 | 20240514 | 163000 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 184 | 20240514 | 162900 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 185 | 20240514 | 162800 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 186 | 20240514 | 162700 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 187 | 20240514 | 162600 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 188 | 20240514 | 162500 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 189 | 20240514 | 162400 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 190 | 20240514 | 162300 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 191 | 20240514 | 162200 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 192 | 20240514 | 162100 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 193 | 20240514 | 162000 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 194 | 20240514 | 161900 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 195 | 20240514 | 161800 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 196 | 20240514 | 161700 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 197 | 20240514 | 161600 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 198 | 20240514 | 161500 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 199 | 20240514 | 161400 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 200 | 20240514 | 161300 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 201 | 20240514 | 161200 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 202 | 20240514 | 161100 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 203 | 20240514 | 161000 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 204 | 20240514 | 160900 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 205 | 20240514 | 160800 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 206 | 20240514 | 160700 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 207 | 20240514 | 160600 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 208 | 20240514 | 160500 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 209 | 20240514 | 160400 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 210 | 20240514 | 160300 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 211 | 20240514 | 160200 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 212 | 20240514 | 160100 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 3317 |
| 213 | 20240514 | 160000 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 214 | 20240514 | 155900 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 215 | 20240514 | 155800 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 216 | 20240514 | 155700 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 217 | 20240514 | 155600 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 218 | 20240514 | 155500 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 219 | 20240514 | 155400 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 220 | 20240514 | 155300 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 221 | 20240514 | 155200 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 222 | 20240514 | 155100 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 223 | 20240514 | 155000 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 224 | 20240514 | 154900 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 225 | 20240514 | 154800 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 226 | 20240514 | 154700 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 227 | 20240514 | 154600 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 228 | 20240514 | 154500 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 229 | 20240514 | 154400 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 230 | 20240514 | 154300 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 231 | 20240514 | 154200 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 232 | 20240514 | 154100 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 233 | 20240514 | 154000 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 234 | 20240514 | 153900 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 235 | 20240514 | 153800 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 236 | 20240514 | 153700 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 237 | 20240514 | 153600 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 238 | 20240514 | 153500 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 239 | 20240514 | 153400 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 240 | 20240514 | 153300 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 241 | 20240514 | 153200 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 0 |
| 242 | 20240514 | 153100 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 3317 |
| 243 | 20240514 | 153000 | 6547213200 | 68100 | 68100 | 68100 | 68100 | 3317 |
| 244 | 20240514 | 152900 | 6321325500 | 68100 | 68100 | 68100 | 68100 | 0 |
| 245 | 20240514 | 152800 | 6321325500 | 68100 | 68100 | 68100 | 68100 | 0 |
| 246 | 20240514 | 152700 | 6321325500 | 68100 | 68100 | 68100 | 68100 | 0 |
| 247 | 20240514 | 152600 | 6321325500 | 68100 | 68100 | 68100 | 68100 | 0 |
| 248 | 20240514 | 152500 | 6321325500 | 68100 | 68100 | 68100 | 68100 | 0 |
| 249 | 20240514 | 152400 | 6321325500 | 68100 | 68100 | 68100 | 68100 | 0 |
| 250 | 20240514 | 152300 | 6321325500 | 68100 | 68100 | 68100 | 68100 | 0 |
| 251 | 20240514 | 152200 | 6321325500 | 68100 | 68100 | 68100 | 68100 | 0 |
| 252 | 20240514 | 152100 | 6321325500 | 68100 | 68100 | 68100 | 68100 | 0 |
| 253 | 20240514 | 152000 | 6321325500 | 68100 | 68100 | 68100 | 68100 | 0 |
| 254 | 20240514 | 151900 | 6321325500 | 68100 | 68200 | 68200 | 68100 | 553 |
| 255 | 20240514 | 151800 | 6283645300 | 68200 | 68200 | 68200 | 68100 | 126 |
| 256 | 20240514 | 151700 | 6275052400 | 68200 | 68200 | 68200 | 68100 | 266 |
| 257 | 20240514 | 151600 | 6256916600 | 68100 | 68200 | 68200 | 68100 | 125 |
| 258 | 20240514 | 151500 | 6248400500 | 68100 | 68300 | 68300 | 68100 | 1106 |
| 259 | 20240514 | 151400 | 6172992800 | 68300 | 68200 | 68300 | 68200 | 1045 |
| 260 | 20240514 | 151300 | 6101708700 | 68200 | 68200 | 68200 | 68100 | 241 |
| 261 | 20240514 | 151200 | 6085272700 | 68200 | 68200 | 68300 | 68200 | 293 |
| 262 | 20240514 | 151100 | 6065288400 | 68200 | 68100 | 68300 | 68100 | 313 |
| 263 | 20240514 | 151000 | 6043937400 | 68200 | 68200 | 68200 | 68100 | 251 |
| 264 | 20240514 | 150900 | 6026819400 | 68200 | 68100 | 68300 | 68100 | 2125 |
| 265 | 20240514 | 150800 | 5881888500 | 68200 | 68200 | 68200 | 68100 | 149 |
| 266 | 20240514 | 150700 | 5871729400 | 68200 | 68200 | 68200 | 68100 | 75 |
| 267 | 20240514 | 150600 | 5866616600 | 68200 | 68100 | 68200 | 68100 | 157 |
| 268 | 20240514 | 150500 | 5855909600 | 68100 | 68100 | 68200 | 68100 | 42 |
| 269 | 20240514 | 150400 | 5853047400 | 68100 | 68200 | 68200 | 68100 | 124 |
| 270 | 20240514 | 150300 | 5844602200 | 68200 | 68100 | 68200 | 68100 | 362 |
| 271 | 20240514 | 150200 | 5819948800 | 68100 | 68200 | 68200 | 68000 | 132 |
| 272 | 20240514 | 150100 | 5810959100 | 68200 | 68100 | 68200 | 68000 | 236 |
| 273 | 20240514 | 150000 | 5794886200 | 68100 | 68200 | 68200 | 68000 | 321 |
| 274 | 20240514 | 145900 | 5773033000 | 68200 | 68000 | 68200 | 68000 | 215 |
| 275 | 20240514 | 145800 | 5758399100 | 68000 | 68100 | 68100 | 67900 | 78 |
| 276 | 20240514 | 145700 | 5753096200 | 68100 | 67900 | 68200 | 67900 | 518 |
| 277 | 20240514 | 145600 | 5717837100 | 68000 | 68000 | 68000 | 67900 | 36 |
| 278 | 20240514 | 145500 | 5715390600 | 67900 | 67900 | 68000 | 67900 | 4 |
| 279 | 20240514 | 145400 | 5715118800 | 68000 | 68000 | 68000 | 67900 | 31 |
| 280 | 20240514 | 145300 | 5713012800 | 67900 | 67900 | 68000 | 67800 | 303 |
| 281 | 20240514 | 145200 | 5692449800 | 67900 | 68000 | 68000 | 67900 | 24 |
| 282 | 20240514 | 145100 | 5690819200 | 67900 | 68000 | 68000 | 67900 | 161 |
| 283 | 20240514 | 145000 | 5679874000 | 68000 | 68100 | 68200 | 68000 | 605 |
| 284 | 20240514 | 144900 | 5638684400 | 68100 | 68200 | 68200 | 68100 | 41 |
| 285 | 20240514 | 144800 | 5635892200 | 68200 | 68200 | 68200 | 68100 | 105 |
| 286 | 20240514 | 144700 | 5628731500 | 68100 | 68100 | 68100 | 68100 | 57 |
| 287 | 20240514 | 144600 | 5624849800 | 68100 | 68100 | 68200 | 68100 | 53 |
| 288 | 20240514 | 144500 | 5621239900 | 68100 | 68100 | 68100 | 68100 | 467 |
| 289 | 20240514 | 144400 | 5589437200 | 68200 | 68100 | 68200 | 68100 | 132 |
| 290 | 20240514 | 144300 | 5580447500 | 68100 | 68100 | 68100 | 68000 | 481 |
| 291 | 20240514 | 144200 | 5547691500 | 68100 | 68000 | 68100 | 68000 | 643 |
| 292 | 20240514 | 144100 | 5503961900 | 67900 | 68000 | 68000 | 67900 | 422 |
| 293 | 20240514 | 144000 | 5475268700 | 68100 | 68100 | 68100 | 68000 | 25 |
| 294 | 20240514 | 143900 | 5473566500 | 68100 | 68100 | 68100 | 68000 | 10 |
| 295 | 20240514 | 143800 | 5472885900 | 68000 | 68100 | 68100 | 68000 | 11 |
| 296 | 20240514 | 143700 | 5472136900 | 68100 | 68100 | 68100 | 68100 | 115 |
| 297 | 20240514 | 143600 | 5464305400 | 68100 | 68000 | 68100 | 68000 | 12 |
| 298 | 20240514 | 143500 | 5463488300 | 68000 | 67900 | 68000 | 67900 | 2899 |
| 299 | 20240514 | 143400 | 5266417200 | 67800 | 67800 | 67800 | 67800 | 0 |
| 300 | 20240514 | 143300 | 5266417200 | 67800 | 67700 | 67800 | 67700 | 55 |
| 301 | 20240514 | 143200 | 5262688400 | 67800 | 67800 | 67800 | 67700 | 94 |
| 302 | 20240514 | 143100 | 5256315400 | 67800 | 67700 | 67800 | 67700 | 6 |
| 303 | 20240514 | 143000 | 5255908700 | 67700 | 67800 | 67800 | 67700 | 38 |
| 304 | 20240514 | 142900 | 5253336000 | 67800 | 67800 | 67900 | 67800 | 1135 |
| 305 | 20240514 | 142800 | 5176382500 | 67700 | 67800 | 67800 | 67700 | 104 |
| 306 | 20240514 | 142700 | 5169331400 | 67800 | 67800 | 67800 | 67800 | 5 |
| 307 | 20240514 | 142600 | 5168992400 | 67800 | 67800 | 67800 | 67800 | 22 |
| 308 | 20240514 | 142500 | 5167500800 | 67800 | 67700 | 67800 | 67700 | 6 |
| 309 | 20240514 | 142400 | 5167094100 | 67800 | 67800 | 67800 | 67800 | 30 |
| 310 | 20240514 | 142300 | 5165060100 | 67800 | 67700 | 67800 | 67700 | 64 |
| 311 | 20240514 | 142200 | 5160726800 | 67700 | 67800 | 67800 | 67700 | 38 |
| 312 | 20240514 | 142100 | 5158153700 | 67700 | 67800 | 67800 | 67700 | 120 |
| 313 | 20240514 | 142000 | 5150028500 | 67800 | 67800 | 67800 | 67800 | 68 |
| 314 | 20240514 | 141900 | 5145418100 | 67700 | 67700 | 67700 | 67700 | 41 |
| 315 | 20240514 | 141800 | 5142642400 | 67800 | 67800 | 67800 | 67800 | 6 |
| 316 | 20240514 | 141700 | 5142235600 | 67700 | 67600 | 67800 | 67600 | 340 |
| 317 | 20240514 | 141600 | 5119220100 | 67700 | 67700 | 67700 | 67700 | 17 |
| 318 | 20240514 | 141500 | 5118069200 | 67600 | 67700 | 67700 | 67600 | 54 |
| 319 | 20240514 | 141400 | 5114418400 | 67600 | 67700 | 67800 | 67600 | 36 |
| 320 | 20240514 | 141300 | 5111981300 | 67500 | 67800 | 67800 | 67500 | 1288 |
| 321 | 20240514 | 141200 | 5024887300 | 67800 | 67700 | 67800 | 67700 | 198 |
| 322 | 20240514 | 141100 | 5011480500 | 67700 | 67700 | 67800 | 67700 | 84 |
| 323 | 20240514 | 141000 | 5005792300 | 67700 | 67700 | 67700 | 67700 | 477 |
| 324 | 20240514 | 140900 | 4973499400 | 67700 | 67700 | 67700 | 67700 | 451 |
| 325 | 20240514 | 140800 | 4942966700 | 67600 | 67600 | 67700 | 67600 | 57 |
| 326 | 20240514 | 140700 | 4939113000 | 67600 | 67600 | 67600 | 67500 | 945 |
| 327 | 20240514 | 140600 | 4875269800 | 67700 | 67600 | 67700 | 67600 | 55 |
| 328 | 20240514 | 140500 | 4871551300 | 67600 | 67700 | 67700 | 67600 | 51 |
| 329 | 20240514 | 140400 | 4868103600 | 67700 | 67600 | 67700 | 67600 | 13 |
| 330 | 20240514 | 140300 | 4867224200 | 67600 | 67700 | 67700 | 67600 | 1989 |
| 331 | 20240514 | 140200 | 4732697700 | 67700 | 67700 | 67700 | 67700 | 193 |
| 332 | 20240514 | 140100 | 4719631600 | 67700 | 67700 | 67700 | 67700 | 5 |
| 333 | 20240514 | 140000 | 4719293100 | 67700 | 67700 | 67700 | 67700 | 14 |
| 334 | 20240514 | 135900 | 4718345300 | 67600 | 67700 | 67700 | 67600 | 8 |
| 335 | 20240514 | 135800 | 4717804000 | 67700 | 67600 | 67700 | 67600 | 225 |
| 336 | 20240514 | 135700 | 4702591100 | 67700 | 67700 | 67700 | 67700 | 264 |
| 337 | 20240514 | 135600 | 4684718300 | 67700 | 67700 | 67700 | 67600 | 221 |
| 338 | 20240514 | 135500 | 4669776600 | 67700 | 67700 | 67700 | 67700 | 365 |
| 339 | 20240514 | 135400 | 4645066100 | 67600 | 67700 | 67700 | 67600 | 202 |
| 340 | 20240514 | 135300 | 4631400900 | 67700 | 67700 | 67700 | 67700 | 29 |
| 341 | 20240514 | 135200 | 4629437600 | 67700 | 67700 | 67700 | 67700 | 101 |
| 342 | 20240514 | 135100 | 4622599900 | 67700 | 67700 | 67700 | 67700 | 21 |
| 343 | 20240514 | 135000 | 4621178200 | 67700 | 67700 | 67700 | 67700 | 20 |
| 344 | 20240514 | 134900 | 4619824200 | 67600 | 67700 | 67700 | 67600 | 35 |
| 345 | 20240514 | 134800 | 4617456200 | 67600 | 67700 | 67700 | 67600 | 92 |
| 346 | 20240514 | 134700 | 4611232600 | 67700 | 67600 | 67700 | 67600 | 16 |
| 347 | 20240514 | 134600 | 4610150100 | 67600 | 67700 | 67700 | 67600 | 16 |
| 348 | 20240514 | 134500 | 4609067100 | 67700 | 67700 | 67700 | 67700 | 11 |
| 349 | 20240514 | 134400 | 4608322400 | 67700 | 67700 | 67700 | 67700 | 11 |
| 350 | 20240514 | 134300 | 4607577700 | 67600 | 67700 | 67700 | 67600 | 97 |
| 351 | 20240514 | 134200 | 4601013500 | 67700 | 67700 | 67700 | 67700 | 322 |
| 352 | 20240514 | 134100 | 4579214100 | 67700 | 67700 | 67700 | 67700 | 8 |
| 353 | 20240514 | 134000 | 4578672500 | 67700 | 67700 | 67700 | 67700 | 218 |
| 354 | 20240514 | 133900 | 4563913900 | 67600 | 67700 | 67700 | 67600 | 36 |
| 355 | 20240514 | 133800 | 4561478000 | 67600 | 67600 | 67700 | 67600 | 649 |
| 356 | 20240514 | 133700 | 4517603700 | 67600 | 67700 | 67700 | 67600 | 15 |
| 357 | 20240514 | 133600 | 4516588300 | 67600 | 67600 | 67800 | 67600 | 424 |
| 358 | 20240514 | 133500 | 4487923700 | 67700 | 67700 | 67700 | 67700 | 138 |
| 359 | 20240514 | 133400 | 4478581100 | 67700 | 67800 | 67800 | 67700 | 185 |
| 360 | 20240514 | 133300 | 4466056200 | 67800 | 67700 | 67800 | 67700 | 243 |
| 361 | 20240514 | 133200 | 4449604200 | 67700 | 67700 | 67700 | 67700 | 37 |
| 362 | 20240514 | 133100 | 4447099300 | 67700 | 67700 | 67700 | 67600 | 14 |
| 363 | 20240514 | 133000 | 4446152000 | 67700 | 67700 | 67700 | 67600 | 28 |
| 364 | 20240514 | 132900 | 4444257400 | 67700 | 67700 | 67700 | 67700 | 29 |
| 365 | 20240514 | 132800 | 4442294100 | 67700 | 67700 | 67700 | 67700 | 17 |
| 366 | 20240514 | 132700 | 4441143200 | 67700 | 67700 | 67700 | 67700 | 37 |
| 367 | 20240514 | 132600 | 4438638300 | 67700 | 67700 | 67700 | 67700 | 391 |
| 368 | 20240514 | 132500 | 4412167600 | 67700 | 67800 | 67800 | 67700 | 48 |
| 369 | 20240514 | 132400 | 4408916200 | 67800 | 67800 | 67800 | 67800 | 11 |
| 370 | 20240514 | 132300 | 4408170400 | 67800 | 67800 | 67800 | 67800 | 20 |
| 371 | 20240514 | 132200 | 4406814400 | 67800 | 67800 | 67800 | 67800 | 54 |
| 372 | 20240514 | 132100 | 4403153200 | 67700 | 67700 | 67800 | 67700 | 12 |
| 373 | 20240514 | 132000 | 4402339800 | 67800 | 67800 | 67800 | 67800 | 10 |
| 374 | 20240514 | 131900 | 4401661800 | 67800 | 67800 | 67800 | 67800 | 8 |
| 375 | 20240514 | 131800 | 4401119400 | 67700 | 67700 | 67700 | 67700 | 85 |
| 376 | 20240514 | 131700 | 4395364900 | 67700 | 67700 | 67700 | 67600 | 624 |
| 377 | 20240514 | 131600 | 4353180400 | 67600 | 67700 | 67700 | 67600 | 64 |
| 378 | 20240514 | 131500 | 4348851600 | 67700 | 67700 | 67700 | 67700 | 45 |
| 379 | 20240514 | 131400 | 4345805100 | 67700 | 67700 | 67700 | 67700 | 77 |
| 380 | 20240514 | 131300 | 4340592200 | 67700 | 67800 | 67800 | 67700 | 340 |
| 381 | 20240514 | 131200 | 4317574100 | 67800 | 67800 | 67800 | 67700 | 63 |
| 382 | 20240514 | 131100 | 4313307700 | 67800 | 67800 | 67800 | 67800 | 26 |
| 383 | 20240514 | 131000 | 4311544900 | 67800 | 67800 | 67800 | 67800 | 16 |
| 384 | 20240514 | 130900 | 4310460100 | 67700 | 67700 | 67700 | 67600 | 457 |
| 385 | 20240514 | 130800 | 4279530200 | 67700 | 67700 | 67700 | 67600 | 144 |
| 386 | 20240514 | 130700 | 4269791900 | 67700 | 67700 | 67700 | 67700 | 36 |
| 387 | 20240514 | 130600 | 4267354700 | 67600 | 67700 | 67700 | 67600 | 35 |
| 388 | 20240514 | 130500 | 4264987200 | 67700 | 67600 | 67700 | 67600 | 33 |
| 389 | 20240514 | 130400 | 4262755400 | 67700 | 67700 | 67800 | 67700 | 158 |
| 390 | 20240514 | 130300 | 4252058300 | 67700 | 67700 | 67700 | 67700 | 8 |
| 391 | 20240514 | 130200 | 4251516700 | 67700 | 67700 | 67700 | 67700 | 23 |
| 392 | 20240514 | 130100 | 4249959600 | 67600 | 67700 | 67700 | 67600 | 274 |
| 393 | 20240514 | 130000 | 4231436900 | 67700 | 67600 | 67700 | 67600 | 157 |
| 394 | 20240514 | 125900 | 4220818200 | 67800 | 67800 | 67800 | 67700 | 1125 |
| 395 | 20240514 | 125800 | 4144631300 | 67800 | 67800 | 67800 | 67700 | 15 |
| 396 | 20240514 | 125700 | 4143614400 | 67800 | 67700 | 67800 | 67700 | 28 |
| 397 | 20240514 | 125600 | 4141717600 | 67800 | 67800 | 67800 | 67800 | 17 |
| 398 | 20240514 | 125500 | 4140565000 | 67700 | 67800 | 67900 | 67700 | 429 |
| 399 | 20240514 | 125400 | 4111488300 | 67800 | 67800 | 67800 | 67700 | 84 |
| 400 | 20240514 | 125300 | 4105793300 | 67800 | 67700 | 67800 | 67700 | 66 |
| 401 | 20240514 | 125200 | 4101318600 | 67800 | 67800 | 67800 | 67700 | 39 |
| 402 | 20240514 | 125100 | 4098677000 | 67800 | 67800 | 67800 | 67700 | 56 |
| 403 | 20240514 | 125000 | 4094880300 | 67800 | 67700 | 67800 | 67700 | 88 |
| 404 | 20240514 | 124900 | 4088914100 | 67700 | 67800 | 67800 | 67700 | 42 |
| 405 | 20240514 | 124800 | 4086066900 | 67800 | 67800 | 67800 | 67800 | 59 |
| 406 | 20240514 | 124700 | 4082066700 | 67700 | 67800 | 67800 | 67700 | 35 |
| 407 | 20240514 | 124600 | 4079693800 | 67700 | 67700 | 67700 | 67700 | 2 |
| 408 | 20240514 | 124500 | 4079558400 | 67800 | 67700 | 67800 | 67700 | 23 |
| 409 | 20240514 | 124400 | 4077999300 | 67700 | 67800 | 67800 | 67700 | 140 |
| 410 | 20240514 | 124300 | 4068519900 | 67700 | 67800 | 67800 | 67700 | 32 |
| 411 | 20240514 | 124200 | 4066351400 | 67800 | 67700 | 67800 | 67700 | 255 |
| 412 | 20240514 | 124100 | 4049063600 | 67800 | 67800 | 67800 | 67800 | 5 |
| 413 | 20240514 | 124000 | 4048724600 | 67700 | 67800 | 67800 | 67700 | 33 |
| 414 | 20240514 | 123900 | 4046487500 | 67800 | 67800 | 67800 | 67700 | 52 |
| 415 | 20240514 | 123800 | 4042962100 | 67700 | 67700 | 67800 | 67700 | 18 |
| 416 | 20240514 | 123700 | 4041741900 | 67800 | 67800 | 67800 | 67800 | 15 |
| 417 | 20240514 | 123600 | 4040724900 | 67700 | 67800 | 67800 | 67700 | 80 |
| 418 | 20240514 | 123500 | 4035301300 | 67800 | 67700 | 67800 | 67700 | 114 |
| 419 | 20240514 | 123400 | 4027582000 | 67700 | 67800 | 67800 | 67700 | 449 |
| 420 | 20240514 | 123300 | 3997183100 | 67700 | 67700 | 67700 | 67700 | 422 |
| 421 | 20240514 | 123200 | 3968613700 | 67700 | 67800 | 67800 | 67700 | 42 |
| 422 | 20240514 | 123100 | 3965768200 | 67800 | 67700 | 67800 | 67700 | 16 |
| 423 | 20240514 | 123000 | 3964683600 | 67800 | 67800 | 67800 | 67700 | 24 |
| 424 | 20240514 | 122900 | 3963056500 | 67700 | 67800 | 67800 | 67700 | 19 |
| 425 | 20240514 | 122800 | 3961768900 | 67800 | 67800 | 67800 | 67700 | 13 |
| 426 | 20240514 | 122700 | 3960887700 | 67800 | 67700 | 67800 | 67700 | 15 |
| 427 | 20240514 | 122600 | 3959871000 | 67800 | 67700 | 67800 | 67700 | 36 |
| 428 | 20240514 | 122500 | 3957430300 | 67800 | 67800 | 67800 | 67700 | 65 |
| 429 | 20240514 | 122400 | 3953023400 | 67800 | 67800 | 67800 | 67700 | 35 |
| 430 | 20240514 | 122300 | 3950650600 | 67800 | 67700 | 67800 | 67700 | 107 |
| 431 | 20240514 | 122200 | 3943405800 | 67800 | 67700 | 67800 | 67700 | 21 |
| 432 | 20240514 | 122100 | 3941982600 | 67700 | 67800 | 67800 | 67700 | 73 |
| 433 | 20240514 | 122000 | 3937037300 | 67800 | 67800 | 67800 | 67700 | 23 |
| 434 | 20240514 | 121900 | 3935478100 | 67800 | 67700 | 67800 | 67700 | 79 |
| 435 | 20240514 | 121800 | 3930127300 | 67800 | 67900 | 67900 | 67700 | 1275 |
| 436 | 20240514 | 121700 | 3843681100 | 67900 | 67900 | 67900 | 67800 | 286 |
| 437 | 20240514 | 121600 | 3824261900 | 67900 | 67900 | 67900 | 67800 | 23 |
| 438 | 20240514 | 121500 | 3822700400 | 67900 | 67900 | 67900 | 67900 | 10 |
| 439 | 20240514 | 121400 | 3822021400 | 67800 | 67900 | 67900 | 67800 | 33 |
| 440 | 20240514 | 121300 | 3819780900 | 67900 | 67900 | 67900 | 67900 | 21 |
| 441 | 20240514 | 121200 | 3818355000 | 67900 | 67800 | 68000 | 67800 | 39 |
| 442 | 20240514 | 121100 | 3815705100 | 67900 | 67800 | 67900 | 67800 | 65 |
| 443 | 20240514 | 121000 | 3811291700 | 67800 | 67900 | 67900 | 67800 | 14 |
| 444 | 20240514 | 120900 | 3810341300 | 67900 | 67800 | 67900 | 67800 | 232 |
| 445 | 20240514 | 120800 | 3794608000 | 67900 | 67800 | 67900 | 67800 | 100 |
| 446 | 20240514 | 120700 | 3787827200 | 67900 | 67900 | 68000 | 67800 | 67 |
| 447 | 20240514 | 120600 | 3783275900 | 68000 | 68000 | 68000 | 68000 | 31 |
| 448 | 20240514 | 120500 | 3781167900 | 67800 | 67900 | 67900 | 67800 | 426 |
| 449 | 20240514 | 120400 | 3752283600 | 67900 | 67900 | 67900 | 67900 | 14 |
| 450 | 20240514 | 120300 | 3751333000 | 67800 | 67900 | 67900 | 67800 | 28 |
| 451 | 20240514 | 120200 | 3749433000 | 67900 | 67900 | 67900 | 67900 | 9 |
| 452 | 20240514 | 120100 | 3748821900 | 68000 | 68000 | 68000 | 67800 | 66 |
| 453 | 20240514 | 120000 | 3744339800 | 68000 | 68000 | 68100 | 68000 | 31 |
| 454 | 20240514 | 115900 | 3742229800 | 67900 | 67900 | 68000 | 67900 | 267 |
| 455 | 20240514 | 115800 | 3724090400 | 67800 | 67900 | 67900 | 67800 | 25 |
| 456 | 20240514 | 115700 | 3722394900 | 67900 | 67800 | 67900 | 67800 | 18 |
| 457 | 20240514 | 115600 | 3721173100 | 67800 | 67900 | 67900 | 67800 | 15 |
| 458 | 20240514 | 115500 | 3720154800 | 67800 | 67900 | 67900 | 67800 | 12 |
| 459 | 20240514 | 115400 | 3719340200 | 68000 | 68000 | 68000 | 67900 | 13 |
| 460 | 20240514 | 115300 | 3718456400 | 68000 | 67800 | 68000 | 67800 | 45 |
| 461 | 20240514 | 115200 | 3715397500 | 68000 | 67900 | 68000 | 67800 | 90 |
| 462 | 20240514 | 115100 | 3709284600 | 67800 | 67800 | 68000 | 67800 | 75 |
| 463 | 20240514 | 115000 | 3704191400 | 67800 | 67900 | 67900 | 67800 | 145 |
| 464 | 20240514 | 114900 | 3694359800 | 67900 | 67900 | 67900 | 67800 | 19 |
| 465 | 20240514 | 114800 | 3693069800 | 67900 | 67900 | 68000 | 67900 | 137 |
| 466 | 20240514 | 114700 | 3683757000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 467 | 20240514 | 114600 | 3683757000 | 68000 | 68000 | 68000 | 67900 | 25 |
| 468 | 20240514 | 114500 | 3682058000 | 67900 | 67900 | 67900 | 67900 | 2 |
| 469 | 20240514 | 114400 | 3681922200 | 67900 | 67800 | 67900 | 67800 | 248 |
| 470 | 20240514 | 114300 | 3665084200 | 67800 | 67900 | 67900 | 67800 | 39 |
| 471 | 20240514 | 114200 | 3662439000 | 67900 | 68000 | 68000 | 67800 | 172 |
| 472 | 20240514 | 114100 | 3650768600 | 68000 | 67900 | 68000 | 67900 | 178 |
| 473 | 20240514 | 114000 | 3638664900 | 67800 | 67800 | 67900 | 67800 | 290 |
| 474 | 20240514 | 113900 | 3619000000 | 67900 | 67900 | 68000 | 67800 | 152 |
| 475 | 20240514 | 113800 | 3608670100 | 67900 | 67800 | 67900 | 67800 | 47 |
| 476 | 20240514 | 113700 | 3605480000 | 68000 | 67900 | 68000 | 67900 | 48 |
| 477 | 20240514 | 113600 | 3602217700 | 67900 | 67800 | 67900 | 67800 | 121 |
| 478 | 20240514 | 113500 | 3594008400 | 67800 | 67800 | 67800 | 67700 | 31 |
| 479 | 20240514 | 113400 | 3591907300 | 67900 | 67900 | 67900 | 67800 | 143 |
| 480 | 20240514 | 113300 | 3582210900 | 67800 | 67900 | 67900 | 67800 | 22 |
| 481 | 20240514 | 113200 | 3580717800 | 67800 | 67900 | 67900 | 67800 | 7 |
| 482 | 20240514 | 113100 | 3580242800 | 67900 | 67800 | 67900 | 67800 | 1385 |
| 483 | 20240514 | 113000 | 3486337700 | 67800 | 68000 | 68000 | 67800 | 453 |
| 484 | 20240514 | 112900 | 3455597400 | 68000 | 67900 | 68000 | 67900 | 213 |
| 485 | 20240514 | 112800 | 3441129000 | 67900 | 68000 | 68000 | 67900 | 14 |
| 486 | 20240514 | 112700 | 3440177200 | 68000 | 67900 | 68000 | 67900 | 197 |
| 487 | 20240514 | 112600 | 3426798900 | 67900 | 68100 | 68100 | 67900 | 3187 |
| 488 | 20240514 | 112500 | 3210139700 | 68100 | 68100 | 68100 | 68000 | 8 |
| 489 | 20240514 | 112400 | 3209595000 | 68100 | 68100 | 68100 | 68000 | 103 |
| 490 | 20240514 | 112300 | 3202580900 | 68100 | 68100 | 68100 | 68100 | 147 |
| 491 | 20240514 | 112200 | 3192570200 | 68100 | 68000 | 68100 | 68000 | 296 |
| 492 | 20240514 | 112100 | 3172422800 | 68100 | 68000 | 68100 | 68000 | 277 |
| 493 | 20240514 | 112000 | 3153584100 | 68000 | 68100 | 68100 | 68000 | 29 |
| 494 | 20240514 | 111900 | 3151611600 | 68100 | 68100 | 68100 | 68100 | 25 |
| 495 | 20240514 | 111800 | 3149909100 | 68000 | 68000 | 68100 | 68000 | 56 |
| 496 | 20240514 | 111700 | 3146097700 | 68000 | 68100 | 68100 | 68000 | 2 |
| 497 | 20240514 | 111600 | 3145961600 | 68100 | 68100 | 68100 | 68100 | 135 |
| 498 | 20240514 | 111500 | 3136768100 | 68100 | 68100 | 68100 | 68000 | 370 |
| 499 | 20240514 | 111400 | 3111574400 | 68000 | 68000 | 68100 | 68000 | 16 |
| 500 | 20240514 | 111300 | 3110485600 | 68000 | 68100 | 68100 | 68000 | 79 |
| 501 | 20240514 | 111200 | 3105107000 | 68100 | 68000 | 68100 | 68000 | 10 |
| 502 | 20240514 | 111100 | 3104426200 | 68000 | 68100 | 68100 | 68000 | 19 |
| 503 | 20240514 | 111000 | 3103132800 | 68100 | 68100 | 68200 | 68100 | 59 |
| 504 | 20240514 | 110900 | 3099114600 | 68100 | 68100 | 68200 | 68100 | 1038 |
| 505 | 20240514 | 110800 | 3028426600 | 68100 | 68200 | 68200 | 68100 | 102 |
| 506 | 20240514 | 110700 | 3021470300 | 68100 | 68100 | 68200 | 68100 | 5 |
| 507 | 20240514 | 110600 | 3021129700 | 68200 | 68200 | 68200 | 68100 | 101 |
| 508 | 20240514 | 110500 | 3014243300 | 68100 | 68200 | 68200 | 68100 | 93 |
| 509 | 20240514 | 110400 | 3007907000 | 68200 | 68200 | 68200 | 68200 | 11 |
| 510 | 20240514 | 110300 | 3007156800 | 68100 | 68200 | 68200 | 68100 | 118 |
| 511 | 20240514 | 110200 | 2999112900 | 68200 | 68100 | 68200 | 68100 | 16 |
| 512 | 20240514 | 110100 | 2998021800 | 68200 | 68200 | 68200 | 68100 | 19 |
| 513 | 20240514 | 110000 | 2996726300 | 68200 | 68100 | 68200 | 68100 | 150 |
| 514 | 20240514 | 105900 | 2986496700 | 68100 | 68200 | 68200 | 68100 | 15 |
| 515 | 20240514 | 105800 | 2985473900 | 68200 | 68200 | 68200 | 68100 | 28 |
| 516 | 20240514 | 105700 | 2983564600 | 68200 | 68200 | 68200 | 68200 | 70 |
| 517 | 20240514 | 105600 | 2978790600 | 68300 | 68300 | 68300 | 68300 | 22 |
| 518 | 20240514 | 105500 | 2977288000 | 68200 | 68200 | 68200 | 68100 | 70 |
| 519 | 20240514 | 105400 | 2972515300 | 68100 | 68100 | 68200 | 68100 | 97 |
| 520 | 20240514 | 105300 | 2965900600 | 68200 | 68200 | 68300 | 68200 | 122 |
| 521 | 20240514 | 105200 | 2957579900 | 68100 | 68200 | 68200 | 68100 | 29 |
| 522 | 20240514 | 105100 | 2955602300 | 68200 | 68200 | 68200 | 68100 | 125 |
| 523 | 20240514 | 105000 | 2947079500 | 68200 | 68200 | 68200 | 68100 | 159 |
| 524 | 20240514 | 104900 | 2936235800 | 68200 | 68200 | 68300 | 68200 | 78 |
| 525 | 20240514 | 104800 | 2930909200 | 68300 | 68200 | 68300 | 68200 | 355 |
| 526 | 20240514 | 104700 | 2906697400 | 68200 | 68100 | 68200 | 68100 | 6 |
| 527 | 20240514 | 104600 | 2906288300 | 68200 | 68100 | 68200 | 68100 | 180 |
| 528 | 20240514 | 104500 | 2894018900 | 68200 | 68100 | 68200 | 68100 | 30 |
| 529 | 20240514 | 104400 | 2891973500 | 68200 | 68200 | 68200 | 68100 | 15 |
| 530 | 20240514 | 104300 | 2890950800 | 68200 | 68100 | 68200 | 68100 | 13 |
| 531 | 20240514 | 104200 | 2890064700 | 68200 | 68300 | 68300 | 68200 | 35 |
| 532 | 20240514 | 104100 | 2887676800 | 68300 | 68300 | 68300 | 68200 | 113 |
| 533 | 20240514 | 104000 | 2879969900 | 68300 | 68300 | 68300 | 68200 | 18 |
| 534 | 20240514 | 103900 | 2878740600 | 68200 | 68200 | 68200 | 68200 | 27 |
| 535 | 20240514 | 103800 | 2876899200 | 68200 | 68200 | 68200 | 68100 | 31 |
| 536 | 20240514 | 103700 | 2874785500 | 68100 | 68300 | 68300 | 68100 | 81 |
| 537 | 20240514 | 103600 | 2869263900 | 68300 | 68200 | 68300 | 68200 | 428 |
| 538 | 20240514 | 103500 | 2840033800 | 68200 | 68200 | 68200 | 68200 | 49 |
| 539 | 20240514 | 103400 | 2836692000 | 68100 | 68200 | 68200 | 68100 | 366 |
| 540 | 20240514 | 103300 | 2811738800 | 68200 | 68000 | 68200 | 68000 | 551 |
| 541 | 20240514 | 103200 | 2774215200 | 68000 | 68100 | 68100 | 68000 | 189 |
| 542 | 20240514 | 103100 | 2761351700 | 68000 | 68000 | 68100 | 68000 | 56 |
| 543 | 20240514 | 103000 | 2757538800 | 68100 | 68100 | 68100 | 68000 | 69 |
| 544 | 20240514 | 102900 | 2752844000 | 68100 | 68000 | 68100 | 68000 | 8 |
| 545 | 20240514 | 102800 | 2752299700 | 68100 | 68100 | 68100 | 68100 | 16 |
| 546 | 20240514 | 102700 | 2751210100 | 68100 | 68100 | 68100 | 68000 | 42 |
| 547 | 20240514 | 102600 | 2748352400 | 68000 | 68000 | 68000 | 68000 | 60 |
| 548 | 20240514 | 102500 | 2744272400 | 68100 | 68100 | 68100 | 68000 | 180 |
| 549 | 20240514 | 102400 | 2732015400 | 68100 | 68100 | 68200 | 68100 | 107 |
| 550 | 20240514 | 102300 | 2724722300 | 68200 | 68200 | 68200 | 68100 | 20 |
| 551 | 20240514 | 102200 | 2723358700 | 68100 | 68200 | 68200 | 68100 | 604 |
| 552 | 20240514 | 102100 | 2682218000 | 68200 | 68100 | 68200 | 68100 | 157 |
| 553 | 20240514 | 102000 | 2671514800 | 68100 | 68000 | 68100 | 68000 | 32 |
| 554 | 20240514 | 101900 | 2669336600 | 68100 | 68100 | 68100 | 68000 | 157 |
| 555 | 20240514 | 101800 | 2658645000 | 68100 | 68000 | 68100 | 68000 | 18 |
| 556 | 20240514 | 101700 | 2657420200 | 68000 | 67900 | 68000 | 67900 | 65 |
| 557 | 20240514 | 101600 | 2653001200 | 67900 | 67900 | 67900 | 67900 | 30 |
| 558 | 20240514 | 101500 | 2650964200 | 67800 | 67900 | 67900 | 67800 | 25 |
| 559 | 20240514 | 101400 | 2649266800 | 67900 | 67900 | 67900 | 67900 | 37 |
| 560 | 20240514 | 101300 | 2646754500 | 67900 | 67800 | 67900 | 67700 | 321 |
| 561 | 20240514 | 101200 | 2624984800 | 67600 | 67700 | 67900 | 67600 | 3237 |
| 562 | 20240514 | 101100 | 2406019400 | 67800 | 67900 | 67900 | 67700 | 1112 |
| 563 | 20240514 | 101000 | 2330678500 | 67900 | 67900 | 67900 | 67900 | 65 |
| 564 | 20240514 | 100900 | 2326265000 | 68000 | 67900 | 68000 | 67900 | 733 |
| 565 | 20240514 | 100800 | 2276423800 | 67900 | 67900 | 67900 | 67900 | 217 |
| 566 | 20240514 | 100700 | 2261689500 | 67900 | 67900 | 67900 | 67900 | 331 |
| 567 | 20240514 | 100600 | 2239214600 | 67900 | 67900 | 68000 | 67900 | 135 |
| 568 | 20240514 | 100500 | 2230047500 | 67900 | 68000 | 68000 | 67900 | 581 |
| 569 | 20240514 | 100400 | 2190597200 | 67900 | 68000 | 68000 | 67900 | 107 |
| 570 | 20240514 | 100300 | 2183331400 | 68000 | 68000 | 68000 | 68000 | 13 |
| 571 | 20240514 | 100200 | 2182447400 | 68000 | 67900 | 68100 | 67900 | 73 |
| 572 | 20240514 | 100100 | 2177489100 | 68100 | 68100 | 68100 | 68000 | 719 |
| 573 | 20240514 | 100000 | 2128594600 | 68000 | 68000 | 68100 | 68000 | 158 |
| 574 | 20240514 | 095900 | 2117841800 | 68000 | 68000 | 68100 | 68000 | 1163 |
| 575 | 20240514 | 095800 | 2038756800 | 68000 | 68200 | 68200 | 68000 | 2018 |
| 576 | 20240514 | 095700 | 1901485600 | 68200 | 68200 | 68200 | 68100 | 92 |
| 577 | 20240514 | 095600 | 1895215000 | 68100 | 68200 | 68200 | 68100 | 95 |
| 578 | 20240514 | 095500 | 1888741000 | 68200 | 68200 | 68200 | 68100 | 154 |
| 579 | 20240514 | 095400 | 1878243200 | 68100 | 68200 | 68200 | 68100 | 96 |
| 580 | 20240514 | 095300 | 1871704500 | 68200 | 68100 | 68200 | 68100 | 187 |
| 581 | 20240514 | 095200 | 1858968600 | 68100 | 68300 | 68300 | 68100 | 403 |
| 582 | 20240514 | 095100 | 1831465600 | 68300 | 68500 | 68500 | 68300 | 473 |
| 583 | 20240514 | 095000 | 1799128300 | 68400 | 68200 | 68400 | 68100 | 560 |
| 584 | 20240514 | 094900 | 1760898400 | 68200 | 68200 | 68200 | 68100 | 58 |
| 585 | 20240514 | 094800 | 1756944400 | 68200 | 68200 | 68200 | 68100 | 540 |
| 586 | 20240514 | 094700 | 1720162500 | 68200 | 68200 | 68300 | 68200 | 173 |
| 587 | 20240514 | 094600 | 1708363300 | 68200 | 68300 | 68300 | 68200 | 77 |
| 588 | 20240514 | 094500 | 1703111800 | 68300 | 68200 | 68400 | 68200 | 1145 |
| 589 | 20240514 | 094400 | 1624903900 | 68300 | 68300 | 68400 | 68300 | 215 |
| 590 | 20240514 | 094300 | 1610219200 | 68300 | 68500 | 68500 | 68300 | 115 |
| 591 | 20240514 | 094200 | 1602355200 | 68500 | 68400 | 68500 | 68300 | 203 |
| 592 | 20240514 | 094100 | 1588476500 | 68400 | 68400 | 68600 | 68400 | 983 |
| 593 | 20240514 | 094000 | 1521228300 | 68400 | 68500 | 68600 | 68400 | 1202 |
| 594 | 20240514 | 093900 | 1438967600 | 68400 | 68500 | 68500 | 68400 | 64 |
| 595 | 20240514 | 093800 | 1434584400 | 68500 | 68500 | 68500 | 68400 | 90 |
| 596 | 20240514 | 093700 | 1428426500 | 68500 | 68300 | 68500 | 68300 | 30 |
| 597 | 20240514 | 093600 | 1426374000 | 68300 | 68500 | 68600 | 68300 | 168 |
| 598 | 20240514 | 093500 | 1414871300 | 68400 | 68500 | 68600 | 68400 | 381 |
| 599 | 20240514 | 093400 | 1388785400 | 68400 | 68600 | 68600 | 68400 | 1330 |
| 600 | 20240514 | 093300 | 1297649400 | 68600 | 68300 | 68700 | 68300 | 1354 |
| 601 | 20240514 | 093200 | 1204839000 | 68400 | 68300 | 68400 | 68300 | 132 |
| 602 | 20240514 | 093100 | 1195810800 | 68400 | 68300 | 68500 | 68300 | 581 |
| 603 | 20240514 | 093000 | 1156071100 | 68400 | 68200 | 68400 | 68200 | 226 |
| 604 | 20240514 | 092900 | 1140641300 | 68300 | 68300 | 68300 | 68300 | 145 |
| 605 | 20240514 | 092800 | 1130737800 | 68300 | 68400 | 68400 | 68300 | 272 |
| 606 | 20240514 | 092700 | 1112133100 | 68400 | 68200 | 68400 | 68200 | 112 |
| 607 | 20240514 | 092600 | 1104483900 | 68100 | 68400 | 68400 | 68000 | 1191 |
| 608 | 20240514 | 092500 | 1023341400 | 68400 | 68500 | 68500 | 68300 | 133 |
| 609 | 20240514 | 092400 | 1014245600 | 68500 | 68400 | 68500 | 68400 | 305 |
| 610 | 20240514 | 092300 | 993358100 | 68400 | 68200 | 68400 | 68200 | 270 |
| 611 | 20240514 | 092200 | 974931300 | 68200 | 68300 | 68300 | 68200 | 412 |
| 612 | 20240514 | 092100 | 946817900 | 68300 | 68400 | 68500 | 68300 | 1116 |
| 613 | 20240514 | 092000 | 870407500 | 68400 | 68400 | 68400 | 68200 | 373 |
| 614 | 20240514 | 091900 | 844905900 | 68300 | 68400 | 68400 | 68300 | 513 |
| 615 | 20240514 | 091800 | 809830600 | 68400 | 68300 | 68400 | 68300 | 377 |
| 616 | 20240514 | 091700 | 784053100 | 68200 | 68100 | 68200 | 68000 | 169 |
| 617 | 20240514 | 091600 | 772536500 | 68000 | 67900 | 68000 | 67900 | 442 |
| 618 | 20240514 | 091500 | 742483700 | 67900 | 67800 | 67900 | 67700 | 663 |
| 619 | 20240514 | 091400 | 697522600 | 67700 | 67700 | 67700 | 67700 | 448 |
| 620 | 20240514 | 091300 | 667193000 | 67800 | 67800 | 67900 | 67700 | 416 |
| 621 | 20240514 | 091200 | 638994700 | 67900 | 67900 | 67900 | 67900 | 80 |
| 622 | 20240514 | 091100 | 633562700 | 67900 | 67900 | 67900 | 67900 | 292 |
| 623 | 20240514 | 091000 | 613735900 | 67900 | 67900 | 67900 | 67800 | 214 |
| 624 | 20240514 | 090900 | 599226400 | 67800 | 67800 | 67900 | 67800 | 65 |
| 625 | 20240514 | 090800 | 594814900 | 67800 | 67800 | 67900 | 67800 | 92 |
| 626 | 20240514 | 090700 | 588570900 | 67800 | 67800 | 67900 | 67800 | 412 |
| 627 | 20240514 | 090600 | 560614800 | 67800 | 67700 | 67800 | 67700 | 164 |
| 628 | 20240514 | 090500 | 549508900 | 67700 | 67800 | 67800 | 67700 | 195 |
| 629 | 20240514 | 090400 | 536294500 | 67800 | 67800 | 67800 | 67500 | 1379 |
| 630 | 20240514 | 090300 | 443005200 | 67800 | 68100 | 68100 | 67800 | 1147 |
| 631 | 20240514 | 090200 | 365105800 | 68100 | 68200 | 68200 | 68000 | 2487 |
| 632 | 20240514 | 090100 | 195720500 | 68300 | 68300 | 68300 | 68100 | 656 |
| 633 | 20240514 | 090000 | 150986500 | 68400 | 68700 | 68700 | 68300 | 2203 |