34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 193600 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 1106 |
| 3 | 20240513 | 193500 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 4 | 20240513 | 193400 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 5 | 20240513 | 193300 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 6 | 20240513 | 193200 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 7 | 20240513 | 193100 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 8 | 20240513 | 193000 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 9 | 20240513 | 192900 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 10 | 20240513 | 192800 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 11 | 20240513 | 192700 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 12 | 20240513 | 192600 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 13 | 20240513 | 192500 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 14 | 20240513 | 192400 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 15 | 20240513 | 192300 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 16 | 20240513 | 192200 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 17 | 20240513 | 192100 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 18 | 20240513 | 192000 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 19 | 20240513 | 191900 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 20 | 20240513 | 191800 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 21 | 20240513 | 191700 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 22 | 20240513 | 191600 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 23 | 20240513 | 191500 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 24 | 20240513 | 191400 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 25 | 20240513 | 191300 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 26 | 20240513 | 191200 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 27 | 20240513 | 191100 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 28 | 20240513 | 191000 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 29 | 20240513 | 190900 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 30 | 20240513 | 190800 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 31 | 20240513 | 190700 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 32 | 20240513 | 190600 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 1106 |
| 33 | 20240513 | 190500 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 34 | 20240513 | 190400 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 35 | 20240513 | 190300 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 36 | 20240513 | 190200 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 37 | 20240513 | 190100 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 38 | 20240513 | 190000 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 39 | 20240513 | 185900 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 40 | 20240513 | 185800 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 41 | 20240513 | 185700 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 42 | 20240513 | 185600 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 43 | 20240513 | 185500 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 44 | 20240513 | 185400 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 45 | 20240513 | 185300 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 46 | 20240513 | 185200 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 47 | 20240513 | 185100 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 48 | 20240513 | 185000 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 49 | 20240513 | 184900 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 50 | 20240513 | 184800 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 51 | 20240513 | 184700 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 52 | 20240513 | 184600 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 53 | 20240513 | 184500 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 54 | 20240513 | 184400 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 55 | 20240513 | 184300 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 56 | 20240513 | 184200 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 57 | 20240513 | 184100 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 58 | 20240513 | 184000 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 59 | 20240513 | 183900 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 60 | 20240513 | 183800 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 61 | 20240513 | 183700 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 62 | 20240513 | 183600 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 1106 |
| 63 | 20240513 | 183500 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 64 | 20240513 | 183400 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 65 | 20240513 | 183300 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 66 | 20240513 | 183200 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 67 | 20240513 | 183100 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 68 | 20240513 | 183000 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 69 | 20240513 | 182900 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 70 | 20240513 | 182800 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 71 | 20240513 | 182700 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 72 | 20240513 | 182600 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 73 | 20240513 | 182500 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 74 | 20240513 | 182400 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 75 | 20240513 | 182300 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 76 | 20240513 | 182200 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 77 | 20240513 | 182100 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 78 | 20240513 | 182000 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 79 | 20240513 | 181900 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 80 | 20240513 | 181800 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 81 | 20240513 | 181700 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 82 | 20240513 | 181600 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 83 | 20240513 | 181500 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 84 | 20240513 | 181400 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 85 | 20240513 | 181300 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 86 | 20240513 | 181200 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 87 | 20240513 | 181100 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 88 | 20240513 | 181000 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 89 | 20240513 | 180900 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 90 | 20240513 | 180800 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 91 | 20240513 | 180700 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 92 | 20240513 | 180600 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 1106 |
| 93 | 20240513 | 180500 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 94 | 20240513 | 180400 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 95 | 20240513 | 180300 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 96 | 20240513 | 180200 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 97 | 20240513 | 180100 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 98 | 20240513 | 180000 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 99 | 20240513 | 175900 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 100 | 20240513 | 175800 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 101 | 20240513 | 175700 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 102 | 20240513 | 175600 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 103 | 20240513 | 175500 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 104 | 20240513 | 175400 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 105 | 20240513 | 175300 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 106 | 20240513 | 175200 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 107 | 20240513 | 175100 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 108 | 20240513 | 175000 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 109 | 20240513 | 174900 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 110 | 20240513 | 174800 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 111 | 20240513 | 174700 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 112 | 20240513 | 174600 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 113 | 20240513 | 174500 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 114 | 20240513 | 174400 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 115 | 20240513 | 174300 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 116 | 20240513 | 174200 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 117 | 20240513 | 174100 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 118 | 20240513 | 174000 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 119 | 20240513 | 173900 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 120 | 20240513 | 173800 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 121 | 20240513 | 173700 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 122 | 20240513 | 173600 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 1106 |
| 123 | 20240513 | 173500 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 124 | 20240513 | 173400 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 125 | 20240513 | 173300 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 126 | 20240513 | 173200 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 127 | 20240513 | 173100 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 128 | 20240513 | 173000 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 129 | 20240513 | 172900 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 130 | 20240513 | 172800 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 131 | 20240513 | 172700 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 132 | 20240513 | 172600 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 133 | 20240513 | 172500 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 134 | 20240513 | 172400 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 135 | 20240513 | 172300 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 136 | 20240513 | 172200 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 137 | 20240513 | 172100 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 138 | 20240513 | 172000 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 139 | 20240513 | 171900 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 140 | 20240513 | 171800 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 141 | 20240513 | 171700 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 142 | 20240513 | 171600 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 143 | 20240513 | 171500 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 144 | 20240513 | 171400 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 145 | 20240513 | 171300 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 146 | 20240513 | 171200 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 147 | 20240513 | 171100 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 148 | 20240513 | 171000 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 149 | 20240513 | 170900 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 150 | 20240513 | 170800 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 151 | 20240513 | 170700 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 152 | 20240513 | 170600 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 1106 |
| 153 | 20240513 | 170500 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 154 | 20240513 | 170400 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 155 | 20240513 | 170300 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 156 | 20240513 | 170200 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 157 | 20240513 | 170100 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 158 | 20240513 | 170000 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 159 | 20240513 | 165900 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 160 | 20240513 | 165800 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 161 | 20240513 | 165700 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 162 | 20240513 | 165600 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 163 | 20240513 | 165500 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 164 | 20240513 | 165400 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 165 | 20240513 | 165300 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 166 | 20240513 | 165200 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 167 | 20240513 | 165100 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 168 | 20240513 | 165000 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 169 | 20240513 | 164900 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 170 | 20240513 | 164800 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 171 | 20240513 | 164700 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 172 | 20240513 | 164600 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 173 | 20240513 | 164500 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 174 | 20240513 | 164400 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 175 | 20240513 | 164300 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 176 | 20240513 | 164200 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 177 | 20240513 | 164100 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 178 | 20240513 | 164000 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 179 | 20240513 | 163900 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 180 | 20240513 | 163800 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 181 | 20240513 | 163700 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 182 | 20240513 | 163600 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 1106 |
| 183 | 20240513 | 163500 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 184 | 20240513 | 163400 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 185 | 20240513 | 163300 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 186 | 20240513 | 163200 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 187 | 20240513 | 163100 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 188 | 20240513 | 163000 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 189 | 20240513 | 162900 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 190 | 20240513 | 162800 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 191 | 20240513 | 162700 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 192 | 20240513 | 162600 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 193 | 20240513 | 162500 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 194 | 20240513 | 162400 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 195 | 20240513 | 162300 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 196 | 20240513 | 162200 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 197 | 20240513 | 162100 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 198 | 20240513 | 162000 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 199 | 20240513 | 161900 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 200 | 20240513 | 161800 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 201 | 20240513 | 161700 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 202 | 20240513 | 161600 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 203 | 20240513 | 161500 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 204 | 20240513 | 161400 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 205 | 20240513 | 161300 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 206 | 20240513 | 161200 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 207 | 20240513 | 161100 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 208 | 20240513 | 161000 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 209 | 20240513 | 160900 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 210 | 20240513 | 160800 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 211 | 20240513 | 160700 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 212 | 20240513 | 160600 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 1106 |
| 213 | 20240513 | 160500 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 214 | 20240513 | 160400 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 215 | 20240513 | 160300 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 216 | 20240513 | 160200 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 217 | 20240513 | 160100 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 218 | 20240513 | 160000 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 219 | 20240513 | 155900 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 220 | 20240513 | 155800 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 221 | 20240513 | 155700 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 222 | 20240513 | 155600 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 223 | 20240513 | 155500 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 224 | 20240513 | 155400 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 225 | 20240513 | 155300 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 226 | 20240513 | 155200 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 227 | 20240513 | 155100 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 228 | 20240513 | 155000 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 229 | 20240513 | 154900 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 230 | 20240513 | 154800 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 231 | 20240513 | 154700 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 232 | 20240513 | 154600 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 233 | 20240513 | 154500 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 234 | 20240513 | 154400 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 235 | 20240513 | 154300 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 236 | 20240513 | 154200 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 237 | 20240513 | 154100 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 238 | 20240513 | 154000 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 239 | 20240513 | 153900 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 240 | 20240513 | 153800 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 241 | 20240513 | 153700 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 242 | 20240513 | 153600 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 1106 |
| 243 | 20240513 | 153500 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 244 | 20240513 | 153400 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 245 | 20240513 | 153300 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 246 | 20240513 | 153200 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 247 | 20240513 | 153100 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 248 | 20240513 | 153000 | 7076346500 | 65300 | 65300 | 65300 | 65300 | 1106 |
| 249 | 20240513 | 152900 | 7004124700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 250 | 20240513 | 152800 | 7004124700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 251 | 20240513 | 152700 | 7004124700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 252 | 20240513 | 152600 | 7004124700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 253 | 20240513 | 152500 | 7004124700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 254 | 20240513 | 152400 | 7004124700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 255 | 20240513 | 152300 | 7004124700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 256 | 20240513 | 152200 | 7004124700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 257 | 20240513 | 152100 | 7004124700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 258 | 20240513 | 152000 | 7004124700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 259 | 20240513 | 151900 | 7004124700 | 65300 | 65300 | 65400 | 65200 | 469 |
| 260 | 20240513 | 151800 | 6973521300 | 65400 | 65400 | 65500 | 65400 | 208 |
| 261 | 20240513 | 151700 | 6959916500 | 65500 | 65300 | 65500 | 65300 | 25 |
| 262 | 20240513 | 151600 | 6958279800 | 65400 | 65500 | 65500 | 65300 | 271 |
| 263 | 20240513 | 151500 | 6940540000 | 65500 | 65400 | 65500 | 65300 | 437 |
| 264 | 20240513 | 151400 | 6911950100 | 65400 | 65400 | 65400 | 65300 | 44 |
| 265 | 20240513 | 151300 | 6909073100 | 65400 | 65300 | 65400 | 65300 | 60 |
| 266 | 20240513 | 151200 | 6905154700 | 65400 | 65300 | 65400 | 65200 | 67 |
| 267 | 20240513 | 151100 | 6900778200 | 65300 | 65300 | 65400 | 65200 | 79 |
| 268 | 20240513 | 151000 | 6895619300 | 65200 | 65200 | 65300 | 65200 | 86 |
| 269 | 20240513 | 150900 | 6890004300 | 65200 | 65200 | 65300 | 65200 | 10 |
| 270 | 20240513 | 150800 | 6889352200 | 65200 | 65300 | 65300 | 65200 | 28 |
| 271 | 20240513 | 150700 | 6887525300 | 65300 | 65400 | 65400 | 65300 | 246 |
| 272 | 20240513 | 150600 | 6871460000 | 65300 | 65300 | 65300 | 65200 | 57 |
| 273 | 20240513 | 150500 | 6867738700 | 65300 | 65300 | 65300 | 65300 | 157 |
| 274 | 20240513 | 150400 | 6857486600 | 65500 | 65400 | 65500 | 65300 | 13 |
| 275 | 20240513 | 150300 | 6856637000 | 65700 | 65500 | 65700 | 65300 | 146 |
| 276 | 20240513 | 150200 | 6847080700 | 65400 | 65600 | 65700 | 65400 | 92 |
| 277 | 20240513 | 150100 | 6841055400 | 65400 | 65400 | 65600 | 65400 | 195 |
| 278 | 20240513 | 150000 | 6828286700 | 65400 | 65400 | 65500 | 65400 | 21 |
| 279 | 20240513 | 145900 | 6826912500 | 65400 | 65700 | 65700 | 65400 | 101 |
| 280 | 20240513 | 145800 | 6820295400 | 65500 | 65100 | 66200 | 65100 | 1254 |
| 281 | 20240513 | 145700 | 6737970600 | 65300 | 65100 | 65300 | 65100 | 171 |
| 282 | 20240513 | 145600 | 6726831600 | 65100 | 65200 | 65300 | 65100 | 14 |
| 283 | 20240513 | 145500 | 6725918800 | 65200 | 65000 | 65200 | 65000 | 367 |
| 284 | 20240513 | 145400 | 6702035000 | 65000 | 65000 | 65000 | 65000 | 12 |
| 285 | 20240513 | 145300 | 6701255000 | 65100 | 64900 | 65100 | 64900 | 68 |
| 286 | 20240513 | 145200 | 6696831800 | 64900 | 64900 | 65100 | 64900 | 158 |
| 287 | 20240513 | 145100 | 6686574300 | 64900 | 64900 | 65000 | 64900 | 15 |
| 288 | 20240513 | 145000 | 6685600600 | 64900 | 65000 | 65100 | 64900 | 103 |
| 289 | 20240513 | 144900 | 6678903600 | 65000 | 65100 | 65100 | 65000 | 35 |
| 290 | 20240513 | 144800 | 6676625300 | 65100 | 64900 | 65100 | 64900 | 60 |
| 291 | 20240513 | 144700 | 6672727500 | 64900 | 64900 | 65000 | 64900 | 167 |
| 292 | 20240513 | 144600 | 6661885100 | 65100 | 65000 | 65100 | 64900 | 97 |
| 293 | 20240513 | 144500 | 6655581300 | 64900 | 64900 | 65000 | 64900 | 176 |
| 294 | 20240513 | 144400 | 6644157100 | 65000 | 65000 | 65000 | 64900 | 27 |
| 295 | 20240513 | 144300 | 6642402700 | 64900 | 64900 | 64900 | 64900 | 12 |
| 296 | 20240513 | 144200 | 6641623900 | 64900 | 65000 | 65000 | 64900 | 203 |
| 297 | 20240513 | 144100 | 6628441600 | 64900 | 65000 | 65000 | 64900 | 44 |
| 298 | 20240513 | 144000 | 6625582900 | 65000 | 65100 | 65100 | 64900 | 54 |
| 299 | 20240513 | 143900 | 6622072600 | 65000 | 65000 | 65000 | 65000 | 4 |
| 300 | 20240513 | 143800 | 6621812600 | 64900 | 64900 | 65000 | 64900 | 139 |
| 301 | 20240513 | 143700 | 6612791200 | 64900 | 64900 | 65000 | 64900 | 42 |
| 302 | 20240513 | 143600 | 6610061700 | 64900 | 64800 | 65000 | 64800 | 47 |
| 303 | 20240513 | 143500 | 6607009600 | 65000 | 64900 | 65000 | 64800 | 186 |
| 304 | 20240513 | 143400 | 6594951700 | 64900 | 65000 | 65100 | 64800 | 1047 |
| 305 | 20240513 | 143300 | 6527000200 | 65000 | 65100 | 65100 | 65000 | 153 |
| 306 | 20240513 | 143200 | 6517053100 | 65000 | 65000 | 65000 | 65000 | 6 |
| 307 | 20240513 | 143100 | 6516663100 | 65000 | 65100 | 65200 | 65000 | 175 |
| 308 | 20240513 | 143000 | 6505285300 | 65000 | 65100 | 65100 | 65000 | 136 |
| 309 | 20240513 | 142900 | 6496445200 | 65000 | 65100 | 65100 | 65000 | 53 |
| 310 | 20240513 | 142800 | 6492995500 | 65000 | 65000 | 65100 | 65000 | 136 |
| 311 | 20240513 | 142700 | 6484155400 | 65000 | 65000 | 65200 | 65000 | 43 |
| 312 | 20240513 | 142600 | 6481357600 | 65000 | 65100 | 65100 | 65000 | 12 |
| 313 | 20240513 | 142500 | 6480576800 | 65000 | 65000 | 65100 | 65000 | 154 |
| 314 | 20240513 | 142400 | 6470565200 | 65100 | 65000 | 65100 | 65000 | 5 |
| 315 | 20240513 | 142300 | 6470240100 | 65000 | 65100 | 65200 | 65000 | 131 |
| 316 | 20240513 | 142200 | 6461714200 | 65100 | 65100 | 65100 | 65100 | 224 |
| 317 | 20240513 | 142100 | 6447131800 | 65200 | 65200 | 65200 | 65100 | 49 |
| 318 | 20240513 | 142000 | 6443937600 | 65200 | 65100 | 65200 | 65000 | 125 |
| 319 | 20240513 | 141900 | 6435798200 | 65100 | 65000 | 65100 | 65000 | 64 |
| 320 | 20240513 | 141800 | 6431633900 | 65000 | 65100 | 65200 | 65000 | 44 |
| 321 | 20240513 | 141700 | 6428768700 | 65200 | 65100 | 65200 | 65000 | 62 |
| 322 | 20240513 | 141600 | 6424733500 | 65000 | 65000 | 65100 | 65000 | 194 |
| 323 | 20240513 | 141500 | 6412116700 | 65000 | 65100 | 65100 | 65000 | 16 |
| 324 | 20240513 | 141400 | 6411076600 | 65000 | 64900 | 65100 | 64900 | 1800 |
| 325 | 20240513 | 141300 | 6294255600 | 64900 | 65100 | 65100 | 64900 | 557 |
| 326 | 20240513 | 141200 | 6258083500 | 65200 | 65100 | 65200 | 65100 | 71 |
| 327 | 20240513 | 141100 | 6253458500 | 65000 | 65000 | 65100 | 65000 | 335 |
| 328 | 20240513 | 141000 | 6231672500 | 65000 | 65000 | 65100 | 65000 | 54 |
| 329 | 20240513 | 140900 | 6228158800 | 65000 | 65000 | 65100 | 65000 | 16 |
| 330 | 20240513 | 140800 | 6227117700 | 65100 | 65200 | 65200 | 65100 | 45 |
| 331 | 20240513 | 140700 | 6224185700 | 65100 | 65100 | 65100 | 65100 | 13 |
| 332 | 20240513 | 140600 | 6223339400 | 65100 | 65100 | 65100 | 65000 | 124 |
| 333 | 20240513 | 140500 | 6215267100 | 65100 | 65200 | 65200 | 65100 | 15 |
| 334 | 20240513 | 140400 | 6214290500 | 65100 | 65200 | 65200 | 65000 | 1128 |
| 335 | 20240513 | 140300 | 6140799100 | 65300 | 65300 | 65400 | 65300 | 83 |
| 336 | 20240513 | 140200 | 6135379100 | 65400 | 65300 | 65400 | 65300 | 32 |
| 337 | 20240513 | 140100 | 6133287500 | 65300 | 65500 | 65500 | 65300 | 169 |
| 338 | 20240513 | 140000 | 6122229900 | 65400 | 65400 | 65400 | 65400 | 12 |
| 339 | 20240513 | 135900 | 6121445100 | 65500 | 65500 | 65600 | 65500 | 35 |
| 340 | 20240513 | 135800 | 6119151100 | 65500 | 65300 | 65500 | 65300 | 94 |
| 341 | 20240513 | 135700 | 6112995600 | 65400 | 65300 | 65400 | 65300 | 62 |
| 342 | 20240513 | 135600 | 6108944600 | 65300 | 65400 | 65400 | 65300 | 86 |
| 343 | 20240513 | 135500 | 6103328400 | 65400 | 65300 | 65500 | 65300 | 117 |
| 344 | 20240513 | 135400 | 6095686600 | 65300 | 65300 | 65400 | 65300 | 33 |
| 345 | 20240513 | 135300 | 6093531600 | 65300 | 65300 | 65500 | 65300 | 18 |
| 346 | 20240513 | 135200 | 6092355300 | 65300 | 65500 | 65500 | 65200 | 137 |
| 347 | 20240513 | 135100 | 6083408100 | 65500 | 65400 | 65500 | 65400 | 15 |
| 348 | 20240513 | 135000 | 6082425800 | 65400 | 65400 | 65400 | 65400 | 24 |
| 349 | 20240513 | 134900 | 6080856200 | 65300 | 65300 | 65400 | 65300 | 131 |
| 350 | 20240513 | 134800 | 6072301800 | 65400 | 65400 | 65400 | 65400 | 7 |
| 351 | 20240513 | 134700 | 6071844000 | 65200 | 65400 | 65400 | 65200 | 130 |
| 352 | 20240513 | 134600 | 6063354500 | 65400 | 65600 | 65600 | 65400 | 134 |
| 353 | 20240513 | 134500 | 6054564900 | 65700 | 65600 | 65700 | 65600 | 612 |
| 354 | 20240513 | 134400 | 6014415200 | 65600 | 65500 | 65700 | 65500 | 305 |
| 355 | 20240513 | 134300 | 5994415900 | 65500 | 65400 | 65500 | 65400 | 103 |
| 356 | 20240513 | 134200 | 5987679100 | 65300 | 65500 | 65500 | 65300 | 54 |
| 357 | 20240513 | 134100 | 5984148300 | 65500 | 65300 | 65500 | 65300 | 120 |
| 358 | 20240513 | 134000 | 5976295000 | 65300 | 65300 | 65400 | 65200 | 27 |
| 359 | 20240513 | 133900 | 5974532400 | 65300 | 65200 | 65300 | 65200 | 137 |
| 360 | 20240513 | 133800 | 5965599500 | 65300 | 65200 | 65300 | 65200 | 2 |
| 361 | 20240513 | 133700 | 5965469000 | 65200 | 65200 | 65300 | 65000 | 282 |
| 362 | 20240513 | 133600 | 5947098500 | 65300 | 65300 | 65300 | 65200 | 3 |
| 363 | 20240513 | 133500 | 5946902700 | 65000 | 65200 | 65300 | 65000 | 190 |
| 364 | 20240513 | 133400 | 5934510400 | 65400 | 65200 | 65400 | 65000 | 104 |
| 365 | 20240513 | 133300 | 5927722600 | 65200 | 65200 | 65200 | 65000 | 13 |
| 366 | 20240513 | 133200 | 5926875600 | 64800 | 65000 | 65300 | 64800 | 185 |
| 367 | 20240513 | 133100 | 5914865600 | 64900 | 65000 | 65000 | 64900 | 21 |
| 368 | 20240513 | 133000 | 5913501800 | 65100 | 65100 | 65100 | 65000 | 149 |
| 369 | 20240513 | 132900 | 5903814400 | 65200 | 65100 | 65200 | 65000 | 37 |
| 370 | 20240513 | 132800 | 5901406300 | 65000 | 64900 | 65000 | 64900 | 19 |
| 371 | 20240513 | 132700 | 5900171400 | 64900 | 65200 | 65200 | 64700 | 3161 |
| 372 | 20240513 | 132600 | 5694995900 | 65200 | 65300 | 65400 | 65200 | 521 |
| 373 | 20240513 | 132500 | 5660995000 | 65400 | 65400 | 65400 | 65300 | 151 |
| 374 | 20240513 | 132400 | 5651119900 | 65300 | 65300 | 65400 | 65300 | 36 |
| 375 | 20240513 | 132300 | 5648768900 | 65400 | 65300 | 65400 | 65300 | 123 |
| 376 | 20240513 | 132200 | 5640725000 | 65400 | 65600 | 65600 | 65400 | 281 |
| 377 | 20240513 | 132100 | 5622321400 | 65500 | 65500 | 65600 | 65500 | 29 |
| 378 | 20240513 | 132000 | 5620420200 | 65600 | 65600 | 65600 | 65600 | 119 |
| 379 | 20240513 | 131900 | 5612613800 | 65600 | 65600 | 65700 | 65600 | 208 |
| 380 | 20240513 | 131800 | 5598959500 | 65700 | 65700 | 65700 | 65700 | 29 |
| 381 | 20240513 | 131700 | 5597054200 | 65700 | 65700 | 65700 | 65700 | 23 |
| 382 | 20240513 | 131600 | 5595543100 | 65700 | 65600 | 65700 | 65600 | 13 |
| 383 | 20240513 | 131500 | 5594690200 | 65600 | 65800 | 65900 | 65600 | 131 |
| 384 | 20240513 | 131400 | 5586093900 | 65600 | 65900 | 65900 | 65600 | 35 |
| 385 | 20240513 | 131300 | 5583795200 | 65700 | 65700 | 65800 | 65600 | 300 |
| 386 | 20240513 | 131200 | 5564097400 | 65700 | 65700 | 65800 | 65700 | 12 |
| 387 | 20240513 | 131100 | 5563308900 | 65800 | 65900 | 66000 | 65800 | 265 |
| 388 | 20240513 | 131000 | 5545848900 | 65900 | 66000 | 66000 | 65900 | 184 |
| 389 | 20240513 | 130900 | 5533721700 | 66000 | 65800 | 66000 | 65800 | 178 |
| 390 | 20240513 | 130800 | 5521992300 | 65800 | 65900 | 65900 | 65800 | 429 |
| 391 | 20240513 | 130700 | 5493761500 | 65800 | 65900 | 65900 | 65800 | 23 |
| 392 | 20240513 | 130600 | 5492248000 | 65900 | 65900 | 65900 | 65700 | 100 |
| 393 | 20240513 | 130500 | 5485661700 | 65800 | 65900 | 65900 | 65800 | 388 |
| 394 | 20240513 | 130400 | 5460131200 | 65800 | 65800 | 65900 | 65800 | 37 |
| 395 | 20240513 | 130300 | 5457693900 | 65800 | 65800 | 65800 | 65800 | 129 |
| 396 | 20240513 | 130200 | 5449205700 | 65900 | 65900 | 65900 | 65900 | 25 |
| 397 | 20240513 | 130100 | 5447558200 | 65900 | 65800 | 65900 | 65800 | 130 |
| 398 | 20240513 | 130000 | 5439004100 | 65800 | 65900 | 65900 | 65800 | 41 |
| 399 | 20240513 | 125900 | 5436302500 | 65800 | 65800 | 65900 | 65800 | 44 |
| 400 | 20240513 | 125800 | 5433405100 | 65800 | 65800 | 65900 | 65800 | 32 |
| 401 | 20240513 | 125700 | 5431297500 | 65900 | 65900 | 65900 | 65900 | 1 |
| 402 | 20240513 | 125600 | 5431231600 | 65900 | 65900 | 65900 | 65900 | 63 |
| 403 | 20240513 | 125500 | 5427079900 | 65900 | 65900 | 65900 | 65900 | 58 |
| 404 | 20240513 | 125400 | 5423257700 | 65900 | 65900 | 66000 | 65900 | 32 |
| 405 | 20240513 | 125300 | 5421146800 | 66000 | 65900 | 66000 | 65900 | 20 |
| 406 | 20240513 | 125200 | 5419827700 | 66000 | 66000 | 66000 | 65900 | 122 |
| 407 | 20240513 | 125100 | 5411784900 | 66000 | 66000 | 66100 | 66000 | 19 |
| 408 | 20240513 | 125000 | 5410530400 | 65900 | 65900 | 65900 | 65900 | 13 |
| 409 | 20240513 | 124900 | 5409673700 | 65900 | 65900 | 66000 | 65900 | 75 |
| 410 | 20240513 | 124800 | 5404725600 | 66000 | 66100 | 66100 | 66000 | 20 |
| 411 | 20240513 | 124700 | 5403405500 | 66300 | 66000 | 66300 | 66000 | 74 |
| 412 | 20240513 | 124600 | 5398503500 | 66200 | 65900 | 66200 | 65800 | 236 |
| 413 | 20240513 | 124500 | 5382897700 | 65900 | 65800 | 65900 | 65800 | 25 |
| 414 | 20240513 | 124400 | 5381250500 | 65800 | 65800 | 65900 | 65800 | 191 |
| 415 | 20240513 | 124300 | 5368677500 | 65900 | 65800 | 65900 | 65800 | 44 |
| 416 | 20240513 | 124200 | 5365780300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 417 | 20240513 | 124100 | 5365780300 | 65800 | 65700 | 65800 | 65700 | 36 |
| 418 | 20240513 | 124000 | 5363412600 | 65800 | 65800 | 65800 | 65800 | 0 |
| 419 | 20240513 | 123900 | 5363412600 | 65800 | 65800 | 65800 | 65700 | 30 |
| 420 | 20240513 | 123800 | 5361438900 | 65700 | 65700 | 65700 | 65600 | 39 |
| 421 | 20240513 | 123700 | 5358878200 | 65700 | 65600 | 65700 | 65600 | 48 |
| 422 | 20240513 | 123600 | 5355726300 | 65600 | 65700 | 65800 | 65600 | 11 |
| 423 | 20240513 | 123500 | 5355004400 | 65700 | 65800 | 65800 | 65600 | 1116 |
| 424 | 20240513 | 123400 | 5281641900 | 65800 | 65900 | 65900 | 65800 | 39 |
| 425 | 20240513 | 123300 | 5279072900 | 65800 | 65900 | 65900 | 65800 | 178 |
| 426 | 20240513 | 123200 | 5267360200 | 65900 | 65900 | 65900 | 65900 | 30 |
| 427 | 20240513 | 123100 | 5265383200 | 66000 | 66100 | 66100 | 66000 | 420 |
| 428 | 20240513 | 123000 | 5237660800 | 66200 | 66100 | 66200 | 66100 | 16 |
| 429 | 20240513 | 122900 | 5236603100 | 66100 | 66200 | 66400 | 66100 | 789 |
| 430 | 20240513 | 122800 | 5184333000 | 66200 | 66000 | 66200 | 66000 | 504 |
| 431 | 20240513 | 122700 | 5150992000 | 66100 | 65900 | 66100 | 65900 | 379 |
| 432 | 20240513 | 122600 | 5125990900 | 65800 | 65800 | 65900 | 65700 | 682 |
| 433 | 20240513 | 122500 | 5081124600 | 65800 | 65300 | 65800 | 65300 | 1043 |
| 434 | 20240513 | 122400 | 5012622500 | 65300 | 65200 | 65600 | 65200 | 509 |
| 435 | 20240513 | 122300 | 4979271700 | 65200 | 64900 | 65200 | 64900 | 1455 |
| 436 | 20240513 | 122200 | 4884670000 | 65000 | 64900 | 65000 | 64900 | 29 |
| 437 | 20240513 | 122100 | 4882785300 | 64900 | 65000 | 65000 | 64900 | 828 |
| 438 | 20240513 | 122000 | 4828966400 | 65100 | 65100 | 65100 | 65000 | 37 |
| 439 | 20240513 | 121900 | 4826558900 | 65100 | 65200 | 65200 | 65100 | 306 |
| 440 | 20240513 | 121800 | 4806636400 | 65200 | 65200 | 65200 | 65100 | 23 |
| 441 | 20240513 | 121700 | 4805137700 | 65200 | 65200 | 65200 | 65200 | 21 |
| 442 | 20240513 | 121600 | 4803768500 | 65200 | 65100 | 65200 | 65100 | 127 |
| 443 | 20240513 | 121500 | 4795489300 | 65100 | 65200 | 65200 | 65100 | 135 |
| 444 | 20240513 | 121400 | 4786698600 | 65100 | 65100 | 65100 | 65100 | 3 |
| 445 | 20240513 | 121300 | 4786503300 | 65100 | 65200 | 65200 | 65100 | 129 |
| 446 | 20240513 | 121200 | 4778103400 | 65100 | 65200 | 65200 | 65100 | 11 |
| 447 | 20240513 | 121100 | 4777386400 | 65200 | 65200 | 65200 | 65200 | 22 |
| 448 | 20240513 | 121000 | 4775952000 | 65100 | 65100 | 65100 | 65100 | 262 |
| 449 | 20240513 | 120900 | 4758895800 | 65200 | 65200 | 65200 | 65200 | 29 |
| 450 | 20240513 | 120800 | 4757005000 | 65100 | 65200 | 65200 | 65100 | 31 |
| 451 | 20240513 | 120700 | 4754985800 | 65200 | 65100 | 65200 | 65100 | 37 |
| 452 | 20240513 | 120600 | 4752573600 | 65100 | 65200 | 65200 | 65100 | 664 |
| 453 | 20240513 | 120500 | 4709293700 | 65300 | 65300 | 65300 | 65200 | 29 |
| 454 | 20240513 | 120400 | 4707401100 | 65200 | 65200 | 65200 | 65200 | 2 |
| 455 | 20240513 | 120300 | 4707270700 | 65300 | 65200 | 65300 | 65200 | 87 |
| 456 | 20240513 | 120200 | 4701595800 | 65300 | 65200 | 65500 | 65200 | 51 |
| 457 | 20240513 | 120100 | 4698265400 | 65300 | 65200 | 65300 | 65200 | 52 |
| 458 | 20240513 | 120000 | 4694872100 | 65200 | 65400 | 65400 | 65200 | 61 |
| 459 | 20240513 | 115900 | 4690887000 | 65300 | 65300 | 65300 | 65300 | 5 |
| 460 | 20240513 | 115800 | 4690560500 | 65300 | 65300 | 65400 | 65300 | 22 |
| 461 | 20240513 | 115700 | 4689123800 | 65300 | 65300 | 65300 | 65200 | 620 |
| 462 | 20240513 | 115600 | 4648698300 | 65300 | 65300 | 65300 | 65300 | 38 |
| 463 | 20240513 | 115500 | 4646216900 | 65200 | 65200 | 65200 | 65200 | 12 |
| 464 | 20240513 | 115400 | 4645434500 | 65300 | 65300 | 65300 | 65300 | 131 |
| 465 | 20240513 | 115300 | 4636880200 | 65300 | 65300 | 65300 | 65200 | 20 |
| 466 | 20240513 | 115200 | 4635575100 | 65300 | 65400 | 65400 | 65200 | 584 |
| 467 | 20240513 | 115100 | 4597425700 | 65500 | 65400 | 65500 | 65400 | 4 |
| 468 | 20240513 | 115000 | 4597163900 | 65400 | 65500 | 65500 | 65400 | 105 |
| 469 | 20240513 | 114900 | 4590296700 | 65400 | 65600 | 65600 | 65400 | 22 |
| 470 | 20240513 | 114800 | 4588855000 | 65600 | 65400 | 65600 | 65300 | 106 |
| 471 | 20240513 | 114700 | 4581913500 | 65400 | 65400 | 65400 | 65300 | 85 |
| 472 | 20240513 | 114600 | 4576355700 | 65400 | 65400 | 65400 | 65400 | 20 |
| 473 | 20240513 | 114500 | 4575047700 | 65300 | 65300 | 65300 | 65300 | 12 |
| 474 | 20240513 | 114400 | 4574264100 | 65300 | 65300 | 65300 | 65300 | 2 |
| 475 | 20240513 | 114300 | 4574133500 | 65300 | 65300 | 65300 | 65300 | 131 |
| 476 | 20240513 | 114200 | 4565579200 | 65300 | 65300 | 65300 | 65300 | 9 |
| 477 | 20240513 | 114100 | 4564991500 | 65400 | 65300 | 65400 | 65300 | 6 |
| 478 | 20240513 | 114000 | 4564599600 | 65300 | 65300 | 65400 | 65300 | 16 |
| 479 | 20240513 | 113900 | 4563554400 | 65400 | 65400 | 65400 | 65400 | 2 |
| 480 | 20240513 | 113800 | 4563423600 | 65400 | 65600 | 65600 | 65400 | 10 |
| 481 | 20240513 | 113700 | 4562769300 | 65500 | 65400 | 65500 | 65400 | 531 |
| 482 | 20240513 | 113600 | 4528039700 | 65500 | 65500 | 65500 | 65400 | 337 |
| 483 | 20240513 | 113500 | 4505991400 | 65500 | 65500 | 65500 | 65500 | 9 |
| 484 | 20240513 | 113400 | 4505401900 | 65500 | 65500 | 65500 | 65500 | 11 |
| 485 | 20240513 | 113300 | 4504681400 | 65500 | 65500 | 65500 | 65500 | 10 |
| 486 | 20240513 | 113200 | 4504026400 | 65600 | 65500 | 65600 | 65500 | 50 |
| 487 | 20240513 | 113100 | 4500751200 | 65500 | 65500 | 65500 | 65500 | 23 |
| 488 | 20240513 | 113000 | 4499244700 | 65400 | 65400 | 65400 | 65400 | 12 |
| 489 | 20240513 | 112900 | 4498459900 | 65500 | 65400 | 65500 | 65400 | 10 |
| 490 | 20240513 | 112800 | 4497805800 | 65400 | 65400 | 65400 | 65400 | 6 |
| 491 | 20240513 | 112700 | 4497413400 | 65200 | 65200 | 65200 | 65200 | 9 |
| 492 | 20240513 | 112600 | 4496826600 | 65200 | 65500 | 65500 | 65200 | 502 |
| 493 | 20240513 | 112500 | 4464076700 | 65500 | 65600 | 65600 | 65500 | 12 |
| 494 | 20240513 | 112400 | 4463290600 | 65600 | 65400 | 65600 | 65400 | 521 |
| 495 | 20240513 | 112300 | 4429116600 | 65500 | 65400 | 65500 | 65400 | 500 |
| 496 | 20240513 | 112200 | 4396367500 | 65300 | 65400 | 65400 | 65300 | 72 |
| 497 | 20240513 | 112100 | 4391659700 | 65500 | 65500 | 65500 | 65500 | 1 |
| 498 | 20240513 | 112000 | 4391594200 | 65500 | 65500 | 65500 | 65400 | 50 |
| 499 | 20240513 | 111900 | 4388320400 | 65600 | 65600 | 65600 | 65600 | 7 |
| 500 | 20240513 | 111800 | 4387861200 | 65700 | 65800 | 65800 | 65700 | 10 |
| 501 | 20240513 | 111700 | 4387204100 | 65800 | 65700 | 65800 | 65700 | 269 |
| 502 | 20240513 | 111600 | 4369509800 | 65700 | 65500 | 65800 | 65500 | 1403 |
| 503 | 20240513 | 111500 | 4277544300 | 65400 | 65400 | 65500 | 65400 | 40 |
| 504 | 20240513 | 111400 | 4274926300 | 65400 | 65300 | 65400 | 65300 | 289 |
| 505 | 20240513 | 111300 | 4256026600 | 65300 | 65200 | 65300 | 65200 | 24 |
| 506 | 20240513 | 111200 | 4254459700 | 65300 | 65300 | 65300 | 65200 | 45 |
| 507 | 20240513 | 111100 | 4251522100 | 65400 | 65400 | 65400 | 65300 | 327 |
| 508 | 20240513 | 111000 | 4230168400 | 65300 | 65400 | 65400 | 65300 | 822 |
| 509 | 20240513 | 110900 | 4176428100 | 65400 | 65500 | 65500 | 65400 | 17 |
| 510 | 20240513 | 110800 | 4175315800 | 65500 | 65500 | 65500 | 65400 | 38 |
| 511 | 20240513 | 110700 | 4172830000 | 65400 | 65400 | 65400 | 65400 | 11 |
| 512 | 20240513 | 110600 | 4172110600 | 65500 | 65400 | 65500 | 65400 | 11 |
| 513 | 20240513 | 110500 | 4171391000 | 65500 | 65400 | 65500 | 65400 | 14 |
| 514 | 20240513 | 110400 | 4170475200 | 65300 | 65300 | 65300 | 65300 | 9 |
| 515 | 20240513 | 110300 | 4169887500 | 65200 | 65600 | 65600 | 65200 | 594 |
| 516 | 20240513 | 110200 | 4130977200 | 65800 | 65500 | 65800 | 65500 | 133 |
| 517 | 20240513 | 110100 | 4122259100 | 65600 | 65500 | 65700 | 65500 | 89 |
| 518 | 20240513 | 110000 | 4116416500 | 65700 | 65500 | 65700 | 65400 | 349 |
| 519 | 20240513 | 105900 | 4093559400 | 65400 | 65300 | 65500 | 65200 | 37 |
| 520 | 20240513 | 105800 | 4091140500 | 65400 | 65200 | 65400 | 65100 | 758 |
| 521 | 20240513 | 105700 | 4041569600 | 65100 | 65200 | 65400 | 65100 | 582 |
| 522 | 20240513 | 105600 | 4003545400 | 65300 | 65400 | 65400 | 65000 | 2230 |
| 523 | 20240513 | 105500 | 3858444300 | 65400 | 65500 | 65500 | 65400 | 12 |
| 524 | 20240513 | 105400 | 3857658600 | 65400 | 65400 | 65400 | 65400 | 10 |
| 525 | 20240513 | 105300 | 3857004600 | 65400 | 65500 | 65500 | 65400 | 12 |
| 526 | 20240513 | 105200 | 3856218800 | 65400 | 65300 | 65700 | 65300 | 89 |
| 527 | 20240513 | 105100 | 3850392500 | 65300 | 65200 | 65300 | 65200 | 41 |
| 528 | 20240513 | 105000 | 3847718900 | 65200 | 65400 | 65400 | 65200 | 244 |
| 529 | 20240513 | 104900 | 3831768800 | 65400 | 65500 | 65500 | 65400 | 111 |
| 530 | 20240513 | 104800 | 3824499200 | 65500 | 65700 | 65800 | 65500 | 548 |
| 531 | 20240513 | 104700 | 3788533800 | 65600 | 65700 | 65700 | 65600 | 58 |
| 532 | 20240513 | 104600 | 3784725700 | 65600 | 65500 | 65600 | 65400 | 168 |
| 533 | 20240513 | 104500 | 3773714100 | 65500 | 65400 | 65600 | 65400 | 635 |
| 534 | 20240513 | 104400 | 3732125700 | 65400 | 65100 | 65400 | 65000 | 892 |
| 535 | 20240513 | 104300 | 3674023400 | 65000 | 65000 | 65000 | 65000 | 0 |
| 536 | 20240513 | 104200 | 3674023400 | 65000 | 65000 | 65000 | 65000 | 12 |
| 537 | 20240513 | 104100 | 3673243400 | 65000 | 65100 | 65100 | 64900 | 333 |
| 538 | 20240513 | 104000 | 3651599200 | 65100 | 65100 | 65200 | 65100 | 149 |
| 539 | 20240513 | 103900 | 3641899000 | 65200 | 65200 | 65300 | 65100 | 95 |
| 540 | 20240513 | 103800 | 3635709400 | 65100 | 65400 | 65400 | 65100 | 1123 |
| 541 | 20240513 | 103700 | 3562510300 | 65300 | 65400 | 65500 | 65300 | 183 |
| 542 | 20240513 | 103600 | 3550541900 | 65400 | 65100 | 65500 | 65100 | 276 |
| 543 | 20240513 | 103500 | 3532494900 | 65100 | 64900 | 65200 | 64900 | 325 |
| 544 | 20240513 | 103400 | 3511367400 | 64800 | 64800 | 65000 | 64800 | 451 |
| 545 | 20240513 | 103300 | 3482110500 | 64900 | 64300 | 64900 | 64000 | 4049 |
| 546 | 20240513 | 103200 | 3222305200 | 64300 | 64800 | 65200 | 64300 | 3005 |
| 547 | 20240513 | 103100 | 3028450900 | 64800 | 65100 | 65200 | 64500 | 2979 |
| 548 | 20240513 | 103000 | 2835482800 | 64800 | 65400 | 65500 | 64800 | 2208 |
| 549 | 20240513 | 102900 | 2691643900 | 65500 | 65500 | 65500 | 65500 | 7 |
| 550 | 20240513 | 102800 | 2691185400 | 65700 | 65500 | 65700 | 65300 | 161 |
| 551 | 20240513 | 102700 | 2680611500 | 65600 | 65400 | 65600 | 65400 | 90 |
| 552 | 20240513 | 102600 | 2674711100 | 65200 | 65200 | 65400 | 65200 | 104 |
| 553 | 20240513 | 102500 | 2667924900 | 65000 | 65400 | 65400 | 65000 | 3400 |
| 554 | 20240513 | 102400 | 2446724200 | 65400 | 65500 | 65700 | 65400 | 74 |
| 555 | 20240513 | 102300 | 2441874300 | 65300 | 65600 | 65600 | 65000 | 2741 |
| 556 | 20240513 | 102200 | 2263332300 | 65800 | 65800 | 65800 | 65300 | 3650 |
| 557 | 20240513 | 102100 | 2024292500 | 65700 | 65900 | 66000 | 65700 | 515 |
| 558 | 20240513 | 102000 | 1990366400 | 66000 | 66000 | 66000 | 66000 | 143 |
| 559 | 20240513 | 101900 | 1980928400 | 66000 | 65900 | 66000 | 65900 | 281 |
| 560 | 20240513 | 101800 | 1962387400 | 65900 | 65900 | 65900 | 65800 | 203 |
| 561 | 20240513 | 101700 | 1949020100 | 65900 | 66000 | 66000 | 65700 | 1780 |
| 562 | 20240513 | 101600 | 1831647400 | 66100 | 66500 | 66600 | 66000 | 2816 |
| 563 | 20240513 | 101500 | 1645136400 | 66500 | 66400 | 66500 | 66400 | 1475 |
| 564 | 20240513 | 101400 | 1547049400 | 66400 | 66400 | 66400 | 66400 | 314 |
| 565 | 20240513 | 101300 | 1526199800 | 66400 | 66600 | 66600 | 66400 | 168 |
| 566 | 20240513 | 101200 | 1515030800 | 66400 | 66500 | 66500 | 66400 | 21 |
| 567 | 20240513 | 101100 | 1513634900 | 66500 | 66500 | 66500 | 66400 | 60 |
| 568 | 20240513 | 101000 | 1509649800 | 66400 | 66800 | 66800 | 66400 | 1895 |
| 569 | 20240513 | 100900 | 1383471600 | 66700 | 66700 | 66800 | 66700 | 88 |
| 570 | 20240513 | 100800 | 1377601900 | 66700 | 66800 | 66800 | 66700 | 450 |
| 571 | 20240513 | 100700 | 1347560100 | 66900 | 66900 | 66900 | 66900 | 97 |
| 572 | 20240513 | 100600 | 1341070800 | 66900 | 67000 | 67000 | 66900 | 2011 |
| 573 | 20240513 | 100500 | 1206528500 | 66900 | 66900 | 66900 | 66900 | 124 |
| 574 | 20240513 | 100400 | 1198232900 | 67100 | 67000 | 67100 | 67000 | 76 |
| 575 | 20240513 | 100300 | 1193140400 | 67000 | 67000 | 67000 | 67000 | 326 |
| 576 | 20240513 | 100200 | 1171298400 | 67100 | 67100 | 67100 | 67100 | 208 |
| 577 | 20240513 | 100100 | 1157341600 | 67100 | 67200 | 67200 | 67100 | 37 |
| 578 | 20240513 | 100000 | 1154858100 | 67100 | 67000 | 67100 | 67000 | 494 |
| 579 | 20240513 | 095900 | 1121754000 | 67000 | 67000 | 67000 | 67000 | 95 |
| 580 | 20240513 | 095800 | 1115389000 | 67000 | 67000 | 67000 | 67000 | 13 |
| 581 | 20240513 | 095700 | 1114518000 | 67000 | 67000 | 67000 | 67000 | 44 |
| 582 | 20240513 | 095600 | 1111570000 | 67100 | 67100 | 67100 | 67100 | 53 |
| 583 | 20240513 | 095500 | 1108013700 | 67200 | 67000 | 67200 | 67000 | 37 |
| 584 | 20240513 | 095400 | 1105534500 | 67000 | 67100 | 67100 | 67000 | 71 |
| 585 | 20240513 | 095300 | 1100772400 | 67100 | 67000 | 67100 | 67000 | 12 |
| 586 | 20240513 | 095200 | 1099968100 | 67000 | 67100 | 67100 | 67000 | 71 |
| 587 | 20240513 | 095100 | 1095206100 | 67000 | 67000 | 67000 | 67000 | 9 |
| 588 | 20240513 | 095000 | 1094603100 | 67100 | 67100 | 67200 | 67100 | 127 |
| 589 | 20240513 | 094900 | 1086080900 | 67100 | 67300 | 67300 | 67100 | 80 |
| 590 | 20240513 | 094800 | 1080709900 | 67100 | 67100 | 67500 | 67100 | 180 |
| 591 | 20240513 | 094700 | 1068600800 | 67100 | 67100 | 67100 | 67100 | 260 |
| 592 | 20240513 | 094600 | 1051154800 | 67100 | 67200 | 67400 | 67100 | 145 |
| 593 | 20240513 | 094500 | 1041400200 | 67100 | 67000 | 67100 | 67000 | 52 |
| 594 | 20240513 | 094400 | 1037914900 | 67000 | 67000 | 67000 | 67000 | 67 |
| 595 | 20240513 | 094300 | 1033425900 | 67100 | 67100 | 67100 | 67100 | 1 |
| 596 | 20240513 | 094200 | 1033358800 | 67000 | 67100 | 67100 | 67000 | 500 |
| 597 | 20240513 | 094100 | 999855000 | 67100 | 66900 | 67100 | 66900 | 144 |
| 598 | 20240513 | 094000 | 990206700 | 67000 | 67000 | 67000 | 67000 | 19 |
| 599 | 20240513 | 093900 | 988933700 | 66900 | 67000 | 67200 | 66900 | 412 |
| 600 | 20240513 | 093800 | 961327900 | 67000 | 67000 | 67000 | 67000 | 14 |
| 601 | 20240513 | 093700 | 960389900 | 67000 | 67000 | 67000 | 67000 | 46 |
| 602 | 20240513 | 093600 | 957307900 | 67000 | 67000 | 67000 | 67000 | 5 |
| 603 | 20240513 | 093500 | 956972900 | 67000 | 67000 | 67100 | 66800 | 1158 |
| 604 | 20240513 | 093400 | 879495100 | 67000 | 67000 | 67100 | 67000 | 18 |
| 605 | 20240513 | 093300 | 878288800 | 67000 | 67100 | 67100 | 67000 | 409 |
| 606 | 20240513 | 093200 | 850885700 | 67400 | 67000 | 67400 | 67000 | 48 |
| 607 | 20240513 | 093100 | 847666800 | 67100 | 67100 | 67100 | 67100 | 58 |
| 608 | 20240513 | 093000 | 843775000 | 67200 | 67700 | 67700 | 67100 | 621 |
| 609 | 20240513 | 092900 | 801973600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 610 | 20240513 | 092800 | 801973600 | 67700 | 67200 | 67700 | 67200 | 12 |
| 611 | 20240513 | 092700 | 801165200 | 67200 | 67400 | 67500 | 67200 | 186 |
| 612 | 20240513 | 092600 | 788639000 | 67500 | 67400 | 67500 | 67400 | 30 |
| 613 | 20240513 | 092500 | 786614100 | 67500 | 67500 | 67500 | 67500 | 52 |
| 614 | 20240513 | 092400 | 783104100 | 67500 | 67500 | 67500 | 67500 | 2 |
| 615 | 20240513 | 092300 | 782969100 | 67400 | 67900 | 67900 | 67400 | 370 |
| 616 | 20240513 | 092200 | 757986300 | 67900 | 67900 | 67900 | 67900 | 3 |
| 617 | 20240513 | 092100 | 757782600 | 68000 | 67200 | 68000 | 67200 | 166 |
| 618 | 20240513 | 092000 | 746598800 | 67200 | 66900 | 67200 | 66900 | 515 |
| 619 | 20240513 | 091900 | 712027300 | 66800 | 67200 | 67200 | 66800 | 843 |
| 620 | 20240513 | 091800 | 655556600 | 67200 | 67400 | 67400 | 67200 | 537 |
| 621 | 20240513 | 091700 | 619427300 | 67500 | 67600 | 67600 | 67500 | 21 |
| 622 | 20240513 | 091600 | 618009600 | 67600 | 67500 | 67600 | 67300 | 274 |
| 623 | 20240513 | 091500 | 599538200 | 67900 | 67900 | 67900 | 67900 | 0 |
| 624 | 20240513 | 091400 | 599538200 | 67900 | 67600 | 67900 | 67500 | 581 |
| 625 | 20240513 | 091300 | 560292600 | 67700 | 67800 | 67900 | 67700 | 1020 |
| 626 | 20240513 | 091200 | 491206200 | 67800 | 67700 | 67800 | 67700 | 25 |
| 627 | 20240513 | 091100 | 489513200 | 67700 | 67800 | 67800 | 67700 | 106 |
| 628 | 20240513 | 091000 | 482336900 | 68000 | 68000 | 68000 | 68000 | 0 |
| 629 | 20240513 | 090900 | 482336900 | 68000 | 67800 | 68000 | 67800 | 27 |
| 630 | 20240513 | 090800 | 480503100 | 67900 | 67900 | 67900 | 67900 | 1 |
| 631 | 20240513 | 090700 | 480435200 | 68000 | 68200 | 68300 | 68000 | 1510 |
| 632 | 20240513 | 090600 | 377554700 | 68200 | 68100 | 68200 | 68100 | 245 |
| 633 | 20240513 | 090500 | 360870100 | 68100 | 68200 | 68200 | 68100 | 264 |
| 634 | 20240513 | 090400 | 342871300 | 68200 | 68000 | 68200 | 68000 | 71 |
| 635 | 20240513 | 090300 | 338029300 | 68000 | 67600 | 68100 | 67600 | 1354 |
| 636 | 20240513 | 090200 | 246065400 | 67500 | 67500 | 67900 | 67400 | 356 |
| 637 | 20240513 | 090100 | 222018400 | 67400 | 68200 | 68200 | 67400 | 2430 |
| 638 | 20240513 | 090000 | 57257300 | 68000 | 67900 | 68000 | 67900 | 688 |