34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 193600 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 1772 |
| 3 | 20240516 | 193500 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 4 | 20240516 | 193400 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 5 | 20240516 | 193300 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 6 | 20240516 | 193200 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 7 | 20240516 | 193100 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 8 | 20240516 | 193000 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 9 | 20240516 | 192900 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 10 | 20240516 | 192800 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 11 | 20240516 | 192700 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 12 | 20240516 | 192600 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 13 | 20240516 | 192500 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 14 | 20240516 | 192400 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 15 | 20240516 | 192300 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 16 | 20240516 | 192200 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 17 | 20240516 | 192100 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 18 | 20240516 | 192000 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 19 | 20240516 | 191900 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 20 | 20240516 | 191800 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 21 | 20240516 | 191700 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 22 | 20240516 | 191600 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 23 | 20240516 | 191500 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 24 | 20240516 | 191400 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 25 | 20240516 | 191300 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 26 | 20240516 | 191200 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 27 | 20240516 | 191100 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 28 | 20240516 | 191000 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 29 | 20240516 | 190900 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 30 | 20240516 | 190800 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 31 | 20240516 | 190700 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 32 | 20240516 | 190600 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 1772 |
| 33 | 20240516 | 190500 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 34 | 20240516 | 190400 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 35 | 20240516 | 190300 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 36 | 20240516 | 190200 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 37 | 20240516 | 190100 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 38 | 20240516 | 190000 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 39 | 20240516 | 185900 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 40 | 20240516 | 185800 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 41 | 20240516 | 185700 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 42 | 20240516 | 185600 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 43 | 20240516 | 185500 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 44 | 20240516 | 185400 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 45 | 20240516 | 185300 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 46 | 20240516 | 185200 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 47 | 20240516 | 185100 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 48 | 20240516 | 185000 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 49 | 20240516 | 184900 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 50 | 20240516 | 184800 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 51 | 20240516 | 184700 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 52 | 20240516 | 184600 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 53 | 20240516 | 184500 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 54 | 20240516 | 184400 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 55 | 20240516 | 184300 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 56 | 20240516 | 184200 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 57 | 20240516 | 184100 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 58 | 20240516 | 184000 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 59 | 20240516 | 183900 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 60 | 20240516 | 183800 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 61 | 20240516 | 183700 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 62 | 20240516 | 183600 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 1772 |
| 63 | 20240516 | 183500 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 64 | 20240516 | 183400 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 65 | 20240516 | 183300 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 66 | 20240516 | 183200 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 67 | 20240516 | 183100 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 68 | 20240516 | 183000 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 69 | 20240516 | 182900 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 70 | 20240516 | 182800 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 71 | 20240516 | 182700 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 72 | 20240516 | 182600 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 73 | 20240516 | 182500 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 74 | 20240516 | 182400 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 75 | 20240516 | 182300 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 76 | 20240516 | 182200 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 77 | 20240516 | 182100 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 78 | 20240516 | 182000 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 79 | 20240516 | 181900 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 80 | 20240516 | 181800 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 81 | 20240516 | 181700 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 82 | 20240516 | 181600 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 83 | 20240516 | 181500 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 84 | 20240516 | 181400 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 85 | 20240516 | 181300 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 86 | 20240516 | 181200 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 87 | 20240516 | 181100 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 88 | 20240516 | 181000 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 89 | 20240516 | 180900 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 90 | 20240516 | 180800 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 91 | 20240516 | 180700 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 92 | 20240516 | 180600 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 1772 |
| 93 | 20240516 | 180500 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 94 | 20240516 | 180400 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 95 | 20240516 | 180300 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 96 | 20240516 | 180200 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 97 | 20240516 | 180100 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 98 | 20240516 | 180000 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 99 | 20240516 | 175900 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 100 | 20240516 | 175800 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 101 | 20240516 | 175700 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 102 | 20240516 | 175600 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 103 | 20240516 | 175500 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 104 | 20240516 | 175400 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 105 | 20240516 | 175300 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 106 | 20240516 | 175200 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 107 | 20240516 | 175100 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 108 | 20240516 | 175000 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 109 | 20240516 | 174900 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 110 | 20240516 | 174800 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 111 | 20240516 | 174700 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 112 | 20240516 | 174600 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 113 | 20240516 | 174500 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 114 | 20240516 | 174400 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 115 | 20240516 | 174300 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 116 | 20240516 | 174200 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 117 | 20240516 | 174100 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 118 | 20240516 | 174000 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 119 | 20240516 | 173900 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 120 | 20240516 | 173800 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 121 | 20240516 | 173700 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 122 | 20240516 | 173600 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 1772 |
| 123 | 20240516 | 173500 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 124 | 20240516 | 173400 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 125 | 20240516 | 173300 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 126 | 20240516 | 173200 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 127 | 20240516 | 173100 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 128 | 20240516 | 173000 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 129 | 20240516 | 172900 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 130 | 20240516 | 172800 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 131 | 20240516 | 172700 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 132 | 20240516 | 172600 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 133 | 20240516 | 172500 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 134 | 20240516 | 172400 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 135 | 20240516 | 172300 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 136 | 20240516 | 172200 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 137 | 20240516 | 172100 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 138 | 20240516 | 172000 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 139 | 20240516 | 171900 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 140 | 20240516 | 171800 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 141 | 20240516 | 171700 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 142 | 20240516 | 171600 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 143 | 20240516 | 171500 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 144 | 20240516 | 171400 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 145 | 20240516 | 171300 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 146 | 20240516 | 171200 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 147 | 20240516 | 171100 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 148 | 20240516 | 171000 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 149 | 20240516 | 170900 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 150 | 20240516 | 170800 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 151 | 20240516 | 170700 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 152 | 20240516 | 170600 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 1772 |
| 153 | 20240516 | 170500 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 154 | 20240516 | 170400 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 155 | 20240516 | 170300 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 156 | 20240516 | 170200 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 157 | 20240516 | 170100 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 158 | 20240516 | 170000 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 159 | 20240516 | 165900 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 160 | 20240516 | 165800 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 161 | 20240516 | 165700 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 162 | 20240516 | 165600 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 163 | 20240516 | 165500 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 164 | 20240516 | 165400 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 165 | 20240516 | 165300 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 166 | 20240516 | 165200 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 167 | 20240516 | 165100 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 168 | 20240516 | 165000 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 169 | 20240516 | 164900 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 170 | 20240516 | 164800 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 171 | 20240516 | 164700 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 172 | 20240516 | 164600 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 173 | 20240516 | 164500 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 174 | 20240516 | 164400 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 175 | 20240516 | 164300 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 176 | 20240516 | 164200 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 177 | 20240516 | 164100 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 178 | 20240516 | 164000 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 179 | 20240516 | 163900 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 180 | 20240516 | 163800 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 181 | 20240516 | 163700 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 182 | 20240516 | 163600 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 1772 |
| 183 | 20240516 | 163500 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 184 | 20240516 | 163400 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 185 | 20240516 | 163300 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 186 | 20240516 | 163200 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 187 | 20240516 | 163100 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 188 | 20240516 | 163000 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 189 | 20240516 | 162900 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 190 | 20240516 | 162800 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 191 | 20240516 | 162700 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 192 | 20240516 | 162600 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 193 | 20240516 | 162500 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 194 | 20240516 | 162400 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 195 | 20240516 | 162300 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 196 | 20240516 | 162200 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 197 | 20240516 | 162100 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 198 | 20240516 | 162000 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 199 | 20240516 | 161900 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 200 | 20240516 | 161800 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 201 | 20240516 | 161700 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 202 | 20240516 | 161600 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 203 | 20240516 | 161500 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 204 | 20240516 | 161400 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 205 | 20240516 | 161300 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 206 | 20240516 | 161200 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 207 | 20240516 | 161100 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 208 | 20240516 | 161000 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 209 | 20240516 | 160900 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 210 | 20240516 | 160800 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 211 | 20240516 | 160700 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 212 | 20240516 | 160600 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 1772 |
| 213 | 20240516 | 160500 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 214 | 20240516 | 160400 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 215 | 20240516 | 160300 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 216 | 20240516 | 160200 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 217 | 20240516 | 160100 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 218 | 20240516 | 160000 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 219 | 20240516 | 155900 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 220 | 20240516 | 155800 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 221 | 20240516 | 155700 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 222 | 20240516 | 155600 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 223 | 20240516 | 155500 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 224 | 20240516 | 155400 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 225 | 20240516 | 155300 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 226 | 20240516 | 155200 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 227 | 20240516 | 155100 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 228 | 20240516 | 155000 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 229 | 20240516 | 154900 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 230 | 20240516 | 154800 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 231 | 20240516 | 154700 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 232 | 20240516 | 154600 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 233 | 20240516 | 154500 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 234 | 20240516 | 154400 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 235 | 20240516 | 154300 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 236 | 20240516 | 154200 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 237 | 20240516 | 154100 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 238 | 20240516 | 154000 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 239 | 20240516 | 153900 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 240 | 20240516 | 153800 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 241 | 20240516 | 153700 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 242 | 20240516 | 153600 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 1772 |
| 243 | 20240516 | 153500 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 244 | 20240516 | 153400 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 245 | 20240516 | 153300 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 246 | 20240516 | 153200 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 247 | 20240516 | 153100 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 248 | 20240516 | 153000 | 9866286900 | 67000 | 67000 | 67000 | 67000 | 1772 |
| 249 | 20240516 | 152900 | 9747562900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 250 | 20240516 | 152800 | 9747562900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 251 | 20240516 | 152700 | 9747562900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 252 | 20240516 | 152600 | 9747562900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 253 | 20240516 | 152500 | 9747562900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 254 | 20240516 | 152400 | 9747562900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 255 | 20240516 | 152300 | 9747562900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 256 | 20240516 | 152200 | 9747562900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 257 | 20240516 | 152100 | 9747562900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 258 | 20240516 | 152000 | 9747562900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 259 | 20240516 | 151900 | 9747562900 | 67500 | 67500 | 67500 | 67200 | 199 |
| 260 | 20240516 | 151800 | 9734175300 | 67300 | 67400 | 67400 | 67300 | 1036 |
| 261 | 20240516 | 151700 | 9664397700 | 67500 | 67500 | 67600 | 67400 | 270 |
| 262 | 20240516 | 151600 | 9646172500 | 67500 | 67400 | 67600 | 67400 | 211 |
| 263 | 20240516 | 151500 | 9631940400 | 67400 | 67400 | 67700 | 67400 | 38 |
| 264 | 20240516 | 151400 | 9629376600 | 67500 | 67500 | 67600 | 67400 | 22 |
| 265 | 20240516 | 151300 | 9627891800 | 67500 | 67500 | 67700 | 67500 | 323 |
| 266 | 20240516 | 151200 | 9606087500 | 67500 | 67500 | 67800 | 67500 | 468 |
| 267 | 20240516 | 151100 | 9574494100 | 67500 | 67300 | 67800 | 67300 | 145 |
| 268 | 20240516 | 151000 | 9564694900 | 67300 | 67500 | 67600 | 67300 | 1835 |
| 269 | 20240516 | 150900 | 9441086200 | 67600 | 67500 | 67700 | 67500 | 33 |
| 270 | 20240516 | 150800 | 9438858200 | 67600 | 67600 | 67700 | 67500 | 760 |
| 271 | 20240516 | 150700 | 9387543600 | 67700 | 67500 | 67700 | 67500 | 494 |
| 272 | 20240516 | 150600 | 9354149200 | 67500 | 67600 | 67600 | 67500 | 186 |
| 273 | 20240516 | 150500 | 9341593300 | 67500 | 67500 | 67600 | 67500 | 34 |
| 274 | 20240516 | 150400 | 9339298100 | 67500 | 67500 | 67600 | 67500 | 21 |
| 275 | 20240516 | 150300 | 9337880100 | 67500 | 67600 | 67600 | 67500 | 59 |
| 276 | 20240516 | 150200 | 9333897400 | 67500 | 67500 | 67600 | 67500 | 143 |
| 277 | 20240516 | 150100 | 9324244500 | 67500 | 67600 | 67600 | 67500 | 38 |
| 278 | 20240516 | 150000 | 9321679200 | 67600 | 67500 | 67600 | 67500 | 72 |
| 279 | 20240516 | 145900 | 9316818700 | 67500 | 67600 | 67700 | 67500 | 958 |
| 280 | 20240516 | 145800 | 9252051800 | 67600 | 67600 | 67700 | 67600 | 85 |
| 281 | 20240516 | 145700 | 9246305600 | 67600 | 67600 | 67700 | 67600 | 926 |
| 282 | 20240516 | 145600 | 9183702000 | 67700 | 67800 | 67800 | 67700 | 1263 |
| 283 | 20240516 | 145500 | 9098194900 | 67800 | 67800 | 67800 | 67700 | 148 |
| 284 | 20240516 | 145400 | 9088167700 | 67700 | 67700 | 67800 | 67700 | 109 |
| 285 | 20240516 | 145300 | 9080787800 | 67700 | 67700 | 67800 | 67700 | 69 |
| 286 | 20240516 | 145200 | 9076114400 | 67700 | 67700 | 67800 | 67700 | 164 |
| 287 | 20240516 | 145100 | 9065004700 | 67700 | 67700 | 67800 | 67700 | 202 |
| 288 | 20240516 | 145000 | 9051326400 | 67700 | 67700 | 67800 | 67700 | 103 |
| 289 | 20240516 | 144900 | 9044347500 | 67700 | 67800 | 67900 | 67700 | 123 |
| 290 | 20240516 | 144800 | 9036011900 | 67800 | 67900 | 67900 | 67700 | 107 |
| 291 | 20240516 | 144700 | 9028757100 | 67800 | 67700 | 67900 | 67700 | 102 |
| 292 | 20240516 | 144600 | 9021845100 | 67800 | 67700 | 67800 | 67700 | 72 |
| 293 | 20240516 | 144500 | 9016969500 | 67800 | 67700 | 67900 | 67700 | 179 |
| 294 | 20240516 | 144400 | 9004833800 | 67700 | 67700 | 67900 | 67700 | 36 |
| 295 | 20240516 | 144300 | 9002396200 | 67700 | 67600 | 67900 | 67600 | 47 |
| 296 | 20240516 | 144200 | 8999217000 | 67600 | 67500 | 67900 | 67500 | 370 |
| 297 | 20240516 | 144100 | 8974160500 | 67500 | 67500 | 67600 | 67500 | 73 |
| 298 | 20240516 | 144000 | 8969232600 | 67500 | 67500 | 67600 | 67400 | 81 |
| 299 | 20240516 | 143900 | 8963766600 | 67500 | 67300 | 67500 | 67200 | 115 |
| 300 | 20240516 | 143800 | 8956028400 | 67300 | 67400 | 67400 | 67200 | 74 |
| 301 | 20240516 | 143700 | 8951047000 | 67400 | 67200 | 67400 | 67200 | 93 |
| 302 | 20240516 | 143600 | 8944782700 | 67200 | 67300 | 67300 | 67200 | 130 |
| 303 | 20240516 | 143500 | 8936041500 | 67300 | 67200 | 67500 | 67100 | 244 |
| 304 | 20240516 | 143400 | 8919602600 | 67200 | 67200 | 67200 | 67100 | 226 |
| 305 | 20240516 | 143300 | 8904430000 | 67200 | 67300 | 67300 | 67200 | 68 |
| 306 | 20240516 | 143200 | 8899858900 | 67300 | 67200 | 67400 | 67200 | 248 |
| 307 | 20240516 | 143100 | 8883165500 | 67200 | 67300 | 67400 | 67200 | 420 |
| 308 | 20240516 | 143000 | 8854923500 | 67300 | 67300 | 67400 | 67300 | 166 |
| 309 | 20240516 | 142900 | 8843744300 | 67300 | 67300 | 67300 | 67300 | 47 |
| 310 | 20240516 | 142800 | 8840581200 | 67300 | 67400 | 67400 | 67300 | 110 |
| 311 | 20240516 | 142700 | 8833173700 | 67400 | 67300 | 67400 | 67300 | 179 |
| 312 | 20240516 | 142600 | 8821122100 | 67300 | 67300 | 67500 | 67300 | 42 |
| 313 | 20240516 | 142500 | 8818291800 | 67300 | 67300 | 67500 | 67300 | 263 |
| 314 | 20240516 | 142400 | 8800555900 | 67300 | 67400 | 67400 | 67300 | 228 |
| 315 | 20240516 | 142300 | 8785193000 | 67400 | 67400 | 67500 | 67400 | 44 |
| 316 | 20240516 | 142200 | 8782227200 | 67400 | 67400 | 67500 | 67300 | 90 |
| 317 | 20240516 | 142100 | 8776164700 | 67300 | 67300 | 67400 | 67300 | 28 |
| 318 | 20240516 | 142000 | 8774280100 | 67300 | 67400 | 67500 | 67300 | 612 |
| 319 | 20240516 | 141900 | 8733078500 | 67400 | 67400 | 67400 | 67300 | 39 |
| 320 | 20240516 | 141800 | 8730451200 | 67400 | 67500 | 67500 | 67400 | 307 |
| 321 | 20240516 | 141700 | 8709753200 | 67400 | 67400 | 67400 | 67400 | 45 |
| 322 | 20240516 | 141600 | 8706720200 | 67400 | 67400 | 67500 | 67400 | 48 |
| 323 | 20240516 | 141500 | 8703483200 | 67400 | 67400 | 67600 | 67400 | 120 |
| 324 | 20240516 | 141400 | 8695381400 | 67500 | 67600 | 67600 | 67500 | 217 |
| 325 | 20240516 | 141300 | 8680731500 | 67500 | 67600 | 67600 | 67500 | 180 |
| 326 | 20240516 | 141200 | 8668574100 | 67500 | 67600 | 67600 | 67500 | 575 |
| 327 | 20240516 | 141100 | 8629738000 | 67600 | 67600 | 67700 | 67600 | 169 |
| 328 | 20240516 | 141000 | 8618311700 | 67800 | 67700 | 67800 | 67700 | 94 |
| 329 | 20240516 | 140900 | 8611943600 | 67700 | 67600 | 67700 | 67600 | 65 |
| 330 | 20240516 | 140800 | 8607547000 | 67600 | 67800 | 67800 | 67600 | 455 |
| 331 | 20240516 | 140700 | 8576750000 | 67700 | 67700 | 67700 | 67700 | 51 |
| 332 | 20240516 | 140600 | 8573297300 | 67800 | 67800 | 67800 | 67700 | 124 |
| 333 | 20240516 | 140500 | 8564891600 | 67800 | 67900 | 67900 | 67800 | 107 |
| 334 | 20240516 | 140400 | 8557632800 | 67800 | 67800 | 67900 | 67800 | 62 |
| 335 | 20240516 | 140300 | 8553429000 | 67900 | 67800 | 68000 | 67800 | 111 |
| 336 | 20240516 | 140200 | 8545891500 | 67800 | 67900 | 68000 | 67800 | 140 |
| 337 | 20240516 | 140100 | 8536386000 | 67900 | 67900 | 67900 | 67900 | 59 |
| 338 | 20240516 | 140000 | 8532379900 | 67900 | 68000 | 68100 | 67900 | 382 |
| 339 | 20240516 | 135900 | 8506429100 | 68000 | 68000 | 68100 | 67900 | 165 |
| 340 | 20240516 | 135800 | 8495209500 | 68000 | 68000 | 68000 | 67900 | 285 |
| 341 | 20240516 | 135700 | 8475848200 | 67900 | 68000 | 68100 | 67900 | 158 |
| 342 | 20240516 | 135600 | 8465108300 | 68000 | 68000 | 68000 | 67900 | 123 |
| 343 | 20240516 | 135500 | 8456744400 | 68000 | 68000 | 68100 | 68000 | 334 |
| 344 | 20240516 | 135400 | 8434014100 | 68100 | 68100 | 68100 | 68000 | 70 |
| 345 | 20240516 | 135300 | 8429249300 | 68100 | 68000 | 68100 | 68000 | 33 |
| 346 | 20240516 | 135200 | 8427004000 | 68200 | 68000 | 68200 | 68000 | 70 |
| 347 | 20240516 | 135100 | 8422238400 | 68000 | 68100 | 68200 | 68000 | 19 |
| 348 | 20240516 | 135000 | 8420945300 | 68100 | 68200 | 68200 | 68000 | 184 |
| 349 | 20240516 | 134900 | 8408415700 | 68100 | 68100 | 68100 | 68100 | 31 |
| 350 | 20240516 | 134800 | 8406304600 | 68100 | 68100 | 68200 | 68000 | 286 |
| 351 | 20240516 | 134700 | 8386849300 | 68100 | 68000 | 68100 | 68000 | 268 |
| 352 | 20240516 | 134600 | 8368615700 | 68000 | 68000 | 68100 | 68000 | 130 |
| 353 | 20240516 | 134500 | 8359775600 | 68100 | 68100 | 68200 | 68000 | 690 |
| 354 | 20240516 | 134400 | 8312781700 | 68200 | 68200 | 68200 | 68100 | 61 |
| 355 | 20240516 | 134300 | 8308624000 | 68200 | 68200 | 68200 | 68200 | 51 |
| 356 | 20240516 | 134200 | 8305145800 | 68200 | 68200 | 68300 | 68100 | 152 |
| 357 | 20240516 | 134100 | 8294779900 | 68100 | 68200 | 68200 | 68100 | 52 |
| 358 | 20240516 | 134000 | 8291238100 | 68200 | 68200 | 68300 | 68200 | 109 |
| 359 | 20240516 | 133900 | 8283799600 | 68200 | 68100 | 68300 | 68100 | 185 |
| 360 | 20240516 | 133800 | 8271195200 | 68200 | 68200 | 68300 | 68100 | 95 |
| 361 | 20240516 | 133700 | 8264710500 | 68100 | 68200 | 68200 | 68100 | 149 |
| 362 | 20240516 | 133600 | 8254559000 | 68200 | 68400 | 68500 | 68100 | 1428 |
| 363 | 20240516 | 133500 | 8157172000 | 68400 | 68200 | 68400 | 68200 | 337 |
| 364 | 20240516 | 133400 | 8134155400 | 68200 | 68300 | 68400 | 68200 | 65 |
| 365 | 20240516 | 133300 | 8129716500 | 68300 | 68300 | 68300 | 68200 | 66 |
| 366 | 20240516 | 133200 | 8125209300 | 68200 | 68200 | 68300 | 68200 | 39 |
| 367 | 20240516 | 133100 | 8122548200 | 68200 | 68300 | 68400 | 68200 | 153 |
| 368 | 20240516 | 133000 | 8112097500 | 68300 | 68300 | 68400 | 68300 | 58 |
| 369 | 20240516 | 132900 | 8108135800 | 68300 | 68300 | 68300 | 68300 | 19 |
| 370 | 20240516 | 132800 | 8106838100 | 68400 | 68400 | 68400 | 68200 | 51 |
| 371 | 20240516 | 132700 | 8103353400 | 68300 | 68300 | 68400 | 68200 | 72 |
| 372 | 20240516 | 132600 | 8098435900 | 68300 | 68300 | 68500 | 68300 | 66 |
| 373 | 20240516 | 132500 | 8093919900 | 68300 | 68300 | 68400 | 68200 | 46 |
| 374 | 20240516 | 132400 | 8090779900 | 68300 | 68300 | 68400 | 68300 | 68 |
| 375 | 20240516 | 132300 | 8086133800 | 68300 | 68200 | 68300 | 68200 | 296 |
| 376 | 20240516 | 132200 | 8065918000 | 68200 | 68200 | 68200 | 68100 | 117 |
| 377 | 20240516 | 132100 | 8057939500 | 68200 | 68300 | 68300 | 68200 | 85 |
| 378 | 20240516 | 132000 | 8052137800 | 68300 | 68200 | 68300 | 68200 | 72 |
| 379 | 20240516 | 131900 | 8047224400 | 68200 | 68200 | 68300 | 68200 | 32 |
| 380 | 20240516 | 131800 | 8045041000 | 68300 | 68200 | 68300 | 68000 | 376 |
| 381 | 20240516 | 131700 | 8019433300 | 68200 | 68200 | 68300 | 68100 | 306 |
| 382 | 20240516 | 131600 | 7998554500 | 68300 | 68200 | 68300 | 68200 | 163 |
| 383 | 20240516 | 131500 | 7987422800 | 68300 | 68300 | 68300 | 68300 | 35 |
| 384 | 20240516 | 131400 | 7985032300 | 68800 | 68100 | 68800 | 68100 | 108 |
| 385 | 20240516 | 131300 | 7977629700 | 68500 | 68700 | 68700 | 68000 | 2231 |
| 386 | 20240516 | 131200 | 7825301900 | 68600 | 68600 | 68600 | 68600 | 51 |
| 387 | 20240516 | 131100 | 7821803300 | 68600 | 68700 | 68800 | 68600 | 136 |
| 388 | 20240516 | 131000 | 7812455800 | 68700 | 68800 | 68900 | 68700 | 398 |
| 389 | 20240516 | 130900 | 7785074400 | 68800 | 68900 | 69000 | 68800 | 826 |
| 390 | 20240516 | 130800 | 7728094600 | 68900 | 68800 | 68900 | 68800 | 360 |
| 391 | 20240516 | 130700 | 7703292100 | 68800 | 68500 | 68900 | 68500 | 2052 |
| 392 | 20240516 | 130600 | 7562463500 | 68500 | 68500 | 68600 | 68500 | 150 |
| 393 | 20240516 | 130500 | 7552182700 | 68500 | 68600 | 68600 | 68500 | 63 |
| 394 | 20240516 | 130400 | 7547864800 | 68600 | 68600 | 68600 | 68500 | 94 |
| 395 | 20240516 | 130300 | 7541421700 | 68600 | 68500 | 68600 | 68500 | 298 |
| 396 | 20240516 | 130200 | 7520982100 | 68500 | 68400 | 68500 | 68400 | 63 |
| 397 | 20240516 | 130100 | 7516669500 | 68400 | 68400 | 68500 | 68400 | 144 |
| 398 | 20240516 | 130000 | 7506810200 | 68400 | 68400 | 68500 | 68300 | 614 |
| 399 | 20240516 | 125900 | 7464793500 | 68400 | 68400 | 68400 | 68200 | 163 |
| 400 | 20240516 | 125800 | 7453651300 | 68400 | 68300 | 68400 | 68200 | 40 |
| 401 | 20240516 | 125700 | 7450922100 | 68300 | 68400 | 68400 | 68200 | 110 |
| 402 | 20240516 | 125600 | 7443409100 | 68400 | 68200 | 68400 | 68200 | 383 |
| 403 | 20240516 | 125500 | 7417255800 | 68200 | 68200 | 68200 | 68200 | 44 |
| 404 | 20240516 | 125400 | 7414255000 | 68200 | 68100 | 68300 | 68100 | 254 |
| 405 | 20240516 | 125300 | 7396933900 | 68100 | 68200 | 68200 | 68100 | 71 |
| 406 | 20240516 | 125200 | 7392096500 | 68200 | 68100 | 68300 | 68100 | 358 |
| 407 | 20240516 | 125100 | 7367668000 | 68100 | 68200 | 68300 | 68000 | 185 |
| 408 | 20240516 | 125000 | 7355054300 | 68200 | 68300 | 68300 | 68200 | 99 |
| 409 | 20240516 | 124900 | 7348302200 | 68300 | 68300 | 68300 | 68200 | 71 |
| 410 | 20240516 | 124800 | 7343454400 | 68000 | 68300 | 68400 | 68000 | 318 |
| 411 | 20240516 | 124700 | 7321794000 | 68300 | 68300 | 68400 | 68300 | 53 |
| 412 | 20240516 | 124600 | 7318173900 | 68400 | 68400 | 68500 | 68300 | 187 |
| 413 | 20240516 | 124500 | 7305376100 | 68400 | 68400 | 68400 | 68400 | 327 |
| 414 | 20240516 | 124400 | 7283009300 | 68500 | 68600 | 68600 | 68500 | 92 |
| 415 | 20240516 | 124300 | 7276700800 | 68600 | 68500 | 68600 | 68500 | 94 |
| 416 | 20240516 | 124200 | 7270259600 | 68500 | 68600 | 68600 | 68500 | 40 |
| 417 | 20240516 | 124100 | 7267518000 | 68700 | 68700 | 68700 | 68500 | 84 |
| 418 | 20240516 | 124000 | 7261754400 | 68600 | 68800 | 68900 | 68400 | 171 |
| 419 | 20240516 | 123900 | 7250017000 | 68800 | 68800 | 68900 | 68800 | 1178 |
| 420 | 20240516 | 123800 | 7168963300 | 68800 | 68400 | 68900 | 68400 | 2392 |
| 421 | 20240516 | 123700 | 7004546400 | 68400 | 68400 | 68500 | 68300 | 496 |
| 422 | 20240516 | 123600 | 6970579100 | 68400 | 68400 | 68500 | 68300 | 221 |
| 423 | 20240516 | 123500 | 6955459200 | 68500 | 68400 | 68500 | 68400 | 36 |
| 424 | 20240516 | 123400 | 6952995100 | 68400 | 68400 | 68500 | 68300 | 112 |
| 425 | 20240516 | 123300 | 6945331100 | 68400 | 68400 | 68400 | 68100 | 618 |
| 426 | 20240516 | 123200 | 6903064800 | 68300 | 68100 | 68300 | 68100 | 409 |
| 427 | 20240516 | 123100 | 6875165800 | 68100 | 68200 | 68200 | 68100 | 92 |
| 428 | 20240516 | 123000 | 6868895100 | 68100 | 68200 | 68300 | 68100 | 74 |
| 429 | 20240516 | 122900 | 6863851600 | 68100 | 68100 | 68200 | 68100 | 71 |
| 430 | 20240516 | 122800 | 6859016200 | 68100 | 68100 | 68100 | 68000 | 19 |
| 431 | 20240516 | 122700 | 6857723800 | 68200 | 68100 | 68200 | 68000 | 80 |
| 432 | 20240516 | 122600 | 6852277400 | 68100 | 68000 | 68100 | 68000 | 100 |
| 433 | 20240516 | 122500 | 6845471900 | 68000 | 68200 | 68200 | 68000 | 61 |
| 434 | 20240516 | 122400 | 6841320700 | 68100 | 68000 | 68100 | 68000 | 134 |
| 435 | 20240516 | 122300 | 6832201700 | 68000 | 68000 | 68100 | 68000 | 70 |
| 436 | 20240516 | 122200 | 6827440200 | 68000 | 68000 | 68100 | 68000 | 68 |
| 437 | 20240516 | 122100 | 6822814300 | 68000 | 68000 | 68100 | 68000 | 86 |
| 438 | 20240516 | 122000 | 6816962000 | 68100 | 68000 | 68100 | 67900 | 364 |
| 439 | 20240516 | 121900 | 6792210600 | 68100 | 67700 | 68100 | 67700 | 112 |
| 440 | 20240516 | 121800 | 6784599200 | 67700 | 67900 | 68000 | 67700 | 309 |
| 441 | 20240516 | 121700 | 6763639500 | 68000 | 68100 | 68100 | 68000 | 121 |
| 442 | 20240516 | 121600 | 6755404900 | 68000 | 68000 | 68000 | 68000 | 76 |
| 443 | 20240516 | 121500 | 6750236900 | 68000 | 68000 | 68100 | 68000 | 34 |
| 444 | 20240516 | 121400 | 6747924700 | 68100 | 68000 | 68100 | 67900 | 65 |
| 445 | 20240516 | 121300 | 6743501800 | 68000 | 68000 | 68000 | 68000 | 113 |
| 446 | 20240516 | 121200 | 6735817800 | 68000 | 68000 | 68100 | 68000 | 125 |
| 447 | 20240516 | 121100 | 6727312500 | 68000 | 68000 | 68100 | 68000 | 257 |
| 448 | 20240516 | 121000 | 6709834200 | 68000 | 68100 | 68100 | 68000 | 81 |
| 449 | 20240516 | 120900 | 6704321600 | 68100 | 68000 | 68100 | 68000 | 153 |
| 450 | 20240516 | 120800 | 6693912500 | 68000 | 68200 | 68200 | 68000 | 323 |
| 451 | 20240516 | 120700 | 6671941900 | 68200 | 68100 | 68200 | 68100 | 53 |
| 452 | 20240516 | 120600 | 6668327700 | 68100 | 68100 | 68200 | 68100 | 71 |
| 453 | 20240516 | 120500 | 6663490000 | 68100 | 68200 | 68200 | 68100 | 127 |
| 454 | 20240516 | 120400 | 6654830500 | 68200 | 68100 | 68200 | 68100 | 534 |
| 455 | 20240516 | 120300 | 6618413000 | 68200 | 68100 | 68200 | 68100 | 47 |
| 456 | 20240516 | 120200 | 6615210600 | 68100 | 68200 | 68300 | 68100 | 153 |
| 457 | 20240516 | 120100 | 6604776300 | 68200 | 68200 | 68300 | 68100 | 43 |
| 458 | 20240516 | 120000 | 6601841900 | 68200 | 68200 | 68200 | 68200 | 32 |
| 459 | 20240516 | 115900 | 6599659500 | 68200 | 68200 | 68200 | 68100 | 110 |
| 460 | 20240516 | 115800 | 6592162200 | 68200 | 68300 | 68300 | 68100 | 72 |
| 461 | 20240516 | 115700 | 6587250300 | 68200 | 68200 | 68300 | 68100 | 109 |
| 462 | 20240516 | 115600 | 6579813400 | 68200 | 68200 | 68300 | 68200 | 60 |
| 463 | 20240516 | 115500 | 6575720200 | 68300 | 68200 | 68300 | 68200 | 68 |
| 464 | 20240516 | 115400 | 6571080700 | 68300 | 68100 | 68300 | 68100 | 453 |
| 465 | 20240516 | 115300 | 6540181900 | 68100 | 68000 | 68100 | 68000 | 101 |
| 466 | 20240516 | 115200 | 6533304000 | 68000 | 68000 | 68100 | 68000 | 134 |
| 467 | 20240516 | 115100 | 6524184700 | 68000 | 68100 | 68200 | 68000 | 91 |
| 468 | 20240516 | 115000 | 6517988700 | 68100 | 68100 | 68200 | 68100 | 50 |
| 469 | 20240516 | 114900 | 6514581800 | 68100 | 68100 | 68200 | 68000 | 165 |
| 470 | 20240516 | 114800 | 6503345100 | 68100 | 68200 | 68200 | 68000 | 356 |
| 471 | 20240516 | 114700 | 6479100700 | 68100 | 68100 | 68200 | 68100 | 58 |
| 472 | 20240516 | 114600 | 6475146300 | 68200 | 68100 | 68200 | 68100 | 48 |
| 473 | 20240516 | 114500 | 6471877200 | 68100 | 68200 | 68200 | 68100 | 87 |
| 474 | 20240516 | 114400 | 6465950500 | 68100 | 68100 | 68200 | 68100 | 87 |
| 475 | 20240516 | 114300 | 6460019900 | 68200 | 68200 | 68200 | 68200 | 16 |
| 476 | 20240516 | 114200 | 6458928700 | 68200 | 68200 | 68300 | 68200 | 73 |
| 477 | 20240516 | 114100 | 6453948500 | 68100 | 68200 | 68200 | 68100 | 59 |
| 478 | 20240516 | 114000 | 6449929400 | 68200 | 68400 | 68500 | 68200 | 133 |
| 479 | 20240516 | 113900 | 6440840400 | 68300 | 68200 | 68300 | 68100 | 39 |
| 480 | 20240516 | 113800 | 6438182800 | 68200 | 68200 | 68200 | 68000 | 308 |
| 481 | 20240516 | 113700 | 6417218600 | 68200 | 68300 | 68400 | 68200 | 81 |
| 482 | 20240516 | 113600 | 6411681800 | 68300 | 68200 | 68300 | 68200 | 12 |
| 483 | 20240516 | 113500 | 6410863300 | 68200 | 68400 | 68400 | 68200 | 148 |
| 484 | 20240516 | 113400 | 6400749600 | 68300 | 68200 | 68400 | 68200 | 42 |
| 485 | 20240516 | 113300 | 6397883300 | 68200 | 68200 | 68300 | 68200 | 12 |
| 486 | 20240516 | 113200 | 6397064800 | 68300 | 68500 | 68500 | 68200 | 182 |
| 487 | 20240516 | 113100 | 6384632800 | 68400 | 68400 | 68500 | 68400 | 86 |
| 488 | 20240516 | 113000 | 6378748400 | 68400 | 68400 | 68500 | 68400 | 56 |
| 489 | 20240516 | 112900 | 6374917600 | 68400 | 68600 | 68600 | 68100 | 1953 |
| 490 | 20240516 | 112800 | 6241764000 | 68600 | 68700 | 68800 | 68600 | 78 |
| 491 | 20240516 | 112700 | 6236411600 | 68700 | 68600 | 68700 | 68500 | 63 |
| 492 | 20240516 | 112600 | 6232088300 | 68700 | 68500 | 68700 | 68500 | 649 |
| 493 | 20240516 | 112500 | 6187514100 | 68600 | 68500 | 68600 | 68500 | 107 |
| 494 | 20240516 | 112400 | 6180176100 | 68600 | 68600 | 68700 | 68300 | 115 |
| 495 | 20240516 | 112300 | 6172294700 | 68600 | 68700 | 68700 | 68600 | 60 |
| 496 | 20240516 | 112200 | 6168177100 | 68600 | 68400 | 68600 | 68400 | 61 |
| 497 | 20240516 | 112100 | 6163998600 | 68400 | 68300 | 68600 | 68300 | 955 |
| 498 | 20240516 | 112000 | 6098585200 | 68300 | 68300 | 68400 | 68300 | 38 |
| 499 | 20240516 | 111900 | 6095988500 | 68300 | 68200 | 68300 | 68200 | 47 |
| 500 | 20240516 | 111800 | 6092780800 | 68200 | 68100 | 68300 | 68100 | 257 |
| 501 | 20240516 | 111700 | 6075250500 | 68200 | 68200 | 68200 | 68100 | 33 |
| 502 | 20240516 | 111600 | 6073001300 | 68200 | 68200 | 68400 | 68200 | 222 |
| 503 | 20240516 | 111500 | 6057853400 | 68200 | 68400 | 68400 | 68200 | 113 |
| 504 | 20240516 | 111400 | 6050129100 | 68400 | 68400 | 68500 | 68400 | 74 |
| 505 | 20240516 | 111300 | 6045064200 | 68500 | 68700 | 68700 | 68200 | 3343 |
| 506 | 20240516 | 111200 | 5816752300 | 68700 | 68600 | 68800 | 68500 | 1961 |
| 507 | 20240516 | 111100 | 5682280600 | 68600 | 68600 | 68600 | 68600 | 81 |
| 508 | 20240516 | 111000 | 5676724000 | 68700 | 68500 | 68700 | 68500 | 91 |
| 509 | 20240516 | 110900 | 5670485300 | 68500 | 68500 | 68500 | 68400 | 36 |
| 510 | 20240516 | 110800 | 5668022100 | 68800 | 68800 | 68800 | 68500 | 625 |
| 511 | 20240516 | 110700 | 5625075600 | 68700 | 68700 | 68700 | 68700 | 24 |
| 512 | 20240516 | 110600 | 5623426800 | 68700 | 69000 | 69000 | 68700 | 111 |
| 513 | 20240516 | 110500 | 5615783000 | 68900 | 68900 | 69100 | 68700 | 2640 |
| 514 | 20240516 | 110400 | 5433675300 | 69000 | 68700 | 69000 | 68500 | 608 |
| 515 | 20240516 | 110300 | 5391866400 | 68500 | 68300 | 68900 | 68200 | 1865 |
| 516 | 20240516 | 110200 | 5263664000 | 68300 | 68200 | 68400 | 68200 | 349 |
| 517 | 20240516 | 110100 | 5239796100 | 68200 | 68100 | 68200 | 68100 | 663 |
| 518 | 20240516 | 110000 | 5194602900 | 68100 | 68100 | 68100 | 68000 | 173 |
| 519 | 20240516 | 105900 | 5182824500 | 68200 | 67800 | 68200 | 67800 | 88 |
| 520 | 20240516 | 105800 | 5176851600 | 67700 | 68000 | 68300 | 67700 | 3203 |
| 521 | 20240516 | 105700 | 4959082300 | 68000 | 67700 | 68100 | 67700 | 351 |
| 522 | 20240516 | 105600 | 4935244400 | 67700 | 67300 | 67900 | 67300 | 2263 |
| 523 | 20240516 | 105500 | 4781853400 | 67300 | 67500 | 67500 | 67300 | 1050 |
| 524 | 20240516 | 105400 | 4711088300 | 67500 | 67400 | 67500 | 67400 | 1884 |
| 525 | 20240516 | 105300 | 4584101400 | 67400 | 67400 | 67400 | 67300 | 67 |
| 526 | 20240516 | 105200 | 4579587000 | 67400 | 67400 | 67500 | 67400 | 63 |
| 527 | 20240516 | 105100 | 4575336700 | 67400 | 67600 | 67600 | 67300 | 90 |
| 528 | 20240516 | 105000 | 4569264100 | 67700 | 67400 | 67800 | 67300 | 1071 |
| 529 | 20240516 | 104900 | 4496847800 | 67500 | 67400 | 67600 | 67300 | 99 |
| 530 | 20240516 | 104800 | 4490168000 | 67300 | 67300 | 67400 | 67300 | 184 |
| 531 | 20240516 | 104700 | 4477775800 | 67300 | 67300 | 67300 | 67300 | 45 |
| 532 | 20240516 | 104600 | 4474747300 | 67400 | 67300 | 67400 | 67300 | 55 |
| 533 | 20240516 | 104500 | 4471044000 | 67300 | 67400 | 67400 | 67300 | 69 |
| 534 | 20240516 | 104400 | 4466398800 | 67400 | 67600 | 67600 | 67400 | 205 |
| 535 | 20240516 | 104300 | 4452556700 | 67600 | 67400 | 67600 | 67400 | 144 |
| 536 | 20240516 | 104200 | 4442830100 | 67400 | 67300 | 67700 | 67300 | 1170 |
| 537 | 20240516 | 104100 | 4363888000 | 67300 | 67200 | 67400 | 67200 | 134 |
| 538 | 20240516 | 104000 | 4354874600 | 67200 | 67300 | 67300 | 67200 | 184 |
| 539 | 20240516 | 103900 | 4342494800 | 67300 | 67300 | 67400 | 67300 | 56 |
| 540 | 20240516 | 103800 | 4338725900 | 67300 | 67300 | 67400 | 67200 | 249 |
| 541 | 20240516 | 103700 | 4321963700 | 67200 | 67300 | 67300 | 67200 | 124 |
| 542 | 20240516 | 103600 | 4313625400 | 67200 | 67200 | 67300 | 67100 | 88 |
| 543 | 20240516 | 103500 | 4307709900 | 67200 | 67000 | 67200 | 67000 | 58 |
| 544 | 20240516 | 103400 | 4303814800 | 67000 | 67100 | 67100 | 67000 | 98 |
| 545 | 20240516 | 103300 | 4297240600 | 67100 | 67000 | 67100 | 67000 | 73 |
| 546 | 20240516 | 103200 | 4292348200 | 67000 | 67000 | 67100 | 67000 | 55 |
| 547 | 20240516 | 103100 | 4288662000 | 67000 | 67200 | 67300 | 67000 | 881 |
| 548 | 20240516 | 103000 | 4229444400 | 67200 | 67000 | 67400 | 67000 | 82 |
| 549 | 20240516 | 102900 | 4223935600 | 67300 | 66600 | 67300 | 66600 | 2706 |
| 550 | 20240516 | 102800 | 4042291500 | 66600 | 66700 | 66700 | 66600 | 374 |
| 551 | 20240516 | 102700 | 4017350900 | 66700 | 66800 | 66800 | 66700 | 2291 |
| 552 | 20240516 | 102600 | 3864317000 | 66800 | 66900 | 66900 | 66800 | 141 |
| 553 | 20240516 | 102500 | 3854892400 | 66800 | 66800 | 66900 | 66800 | 362 |
| 554 | 20240516 | 102400 | 3830681000 | 66800 | 66800 | 66800 | 66800 | 64 |
| 555 | 20240516 | 102300 | 3826405800 | 66900 | 67000 | 67000 | 66800 | 214 |
| 556 | 20240516 | 102200 | 3812106000 | 66900 | 66800 | 66900 | 66800 | 102 |
| 557 | 20240516 | 102100 | 3805286600 | 66900 | 66800 | 66900 | 66800 | 300 |
| 558 | 20240516 | 102000 | 3785219500 | 66800 | 66900 | 66900 | 66800 | 181 |
| 559 | 20240516 | 101900 | 3773115400 | 67000 | 67000 | 67100 | 67000 | 125 |
| 560 | 20240516 | 101800 | 3764740200 | 67000 | 66900 | 67000 | 66800 | 204 |
| 561 | 20240516 | 101700 | 3751088600 | 66900 | 66800 | 66900 | 66800 | 432 |
| 562 | 20240516 | 101600 | 3722217300 | 66800 | 66900 | 66900 | 66800 | 55 |
| 563 | 20240516 | 101500 | 3718541500 | 66900 | 66900 | 66900 | 66800 | 200 |
| 564 | 20240516 | 101400 | 3705172400 | 66800 | 66800 | 66900 | 66800 | 204 |
| 565 | 20240516 | 101300 | 3691536300 | 66900 | 66900 | 67000 | 66900 | 719 |
| 566 | 20240516 | 101200 | 3643408500 | 66800 | 66600 | 66800 | 66500 | 455 |
| 567 | 20240516 | 101100 | 3613079000 | 66600 | 66600 | 66700 | 66500 | 116 |
| 568 | 20240516 | 101000 | 3605357200 | 66500 | 66400 | 66600 | 66400 | 149 |
| 569 | 20240516 | 100900 | 3595449500 | 66400 | 66300 | 66400 | 66300 | 614 |
| 570 | 20240516 | 100800 | 3554688900 | 66300 | 66400 | 66400 | 66300 | 182 |
| 571 | 20240516 | 100700 | 3542606400 | 66400 | 66400 | 66500 | 66300 | 1044 |
| 572 | 20240516 | 100600 | 3473251300 | 66300 | 66300 | 66300 | 66300 | 300 |
| 573 | 20240516 | 100500 | 3453361300 | 66300 | 66400 | 66400 | 66300 | 2182 |
| 574 | 20240516 | 100400 | 3308663300 | 66400 | 66500 | 66600 | 66400 | 775 |
| 575 | 20240516 | 100300 | 3257175100 | 66500 | 66400 | 66600 | 66400 | 349 |
| 576 | 20240516 | 100200 | 3233967400 | 66400 | 66700 | 66800 | 66400 | 2573 |
| 577 | 20240516 | 100100 | 3062773400 | 66700 | 66800 | 66800 | 66600 | 1401 |
| 578 | 20240516 | 100000 | 2969310000 | 66800 | 67000 | 67000 | 66800 | 348 |
| 579 | 20240516 | 095900 | 2946031100 | 67100 | 66700 | 67100 | 66600 | 1777 |
| 580 | 20240516 | 095800 | 2827002000 | 66700 | 66800 | 66900 | 66600 | 988 |
| 581 | 20240516 | 095700 | 2761076700 | 66800 | 67000 | 67000 | 66800 | 381 |
| 582 | 20240516 | 095600 | 2735591800 | 67000 | 67000 | 67100 | 67000 | 1522 |
| 583 | 20240516 | 095500 | 2633615900 | 67000 | 67100 | 67100 | 67000 | 318 |
| 584 | 20240516 | 095400 | 2612278300 | 67100 | 67200 | 67200 | 67100 | 286 |
| 585 | 20240516 | 095300 | 2593087600 | 67100 | 67100 | 67200 | 67100 | 119 |
| 586 | 20240516 | 095200 | 2585100800 | 67100 | 67100 | 67100 | 67100 | 158 |
| 587 | 20240516 | 095100 | 2574499000 | 67100 | 67200 | 67300 | 67100 | 439 |
| 588 | 20240516 | 095000 | 2544999300 | 67200 | 67300 | 67300 | 67100 | 1304 |
| 589 | 20240516 | 094900 | 2457325100 | 67300 | 67400 | 67400 | 67300 | 186 |
| 590 | 20240516 | 094800 | 2444794000 | 67400 | 67300 | 67500 | 67300 | 392 |
| 591 | 20240516 | 094700 | 2418403300 | 67400 | 67200 | 67400 | 67200 | 303 |
| 592 | 20240516 | 094600 | 2398007500 | 67200 | 67300 | 67400 | 67200 | 342 |
| 593 | 20240516 | 094500 | 2374989200 | 67300 | 67500 | 67500 | 67300 | 87 |
| 594 | 20240516 | 094400 | 2369127900 | 67500 | 67100 | 67500 | 67100 | 4131 |
| 595 | 20240516 | 094300 | 2090988300 | 67100 | 67100 | 67200 | 67100 | 282 |
| 596 | 20240516 | 094200 | 2072063900 | 67200 | 67100 | 67200 | 67100 | 191 |
| 597 | 20240516 | 094100 | 2059241700 | 67000 | 67100 | 67200 | 67000 | 2076 |
| 598 | 20240516 | 094000 | 1920045100 | 67100 | 67500 | 67500 | 67100 | 1471 |
| 599 | 20240516 | 093900 | 1821088300 | 67400 | 67800 | 67900 | 67400 | 2845 |
| 600 | 20240516 | 093800 | 1628919700 | 67900 | 67800 | 67900 | 67800 | 196 |
| 601 | 20240516 | 093700 | 1615614800 | 67800 | 67800 | 67800 | 67700 | 99 |
| 602 | 20240516 | 093600 | 1608904500 | 67700 | 67500 | 67800 | 67500 | 665 |
| 603 | 20240516 | 093500 | 1563897900 | 67600 | 67600 | 67700 | 67600 | 149 |
| 604 | 20240516 | 093400 | 1553824400 | 67600 | 67700 | 67700 | 67500 | 742 |
| 605 | 20240516 | 093300 | 1503655300 | 67600 | 67900 | 67900 | 67500 | 915 |
| 606 | 20240516 | 093200 | 1441740200 | 67900 | 67900 | 67900 | 67800 | 544 |
| 607 | 20240516 | 093100 | 1404846600 | 67900 | 67900 | 68000 | 67800 | 507 |
| 608 | 20240516 | 093000 | 1370444300 | 67900 | 68700 | 68700 | 67900 | 3510 |
| 609 | 20240516 | 092900 | 1130802100 | 68700 | 68700 | 68700 | 68700 | 61 |
| 610 | 20240516 | 092800 | 1126611400 | 68700 | 68700 | 68800 | 68700 | 89 |
| 611 | 20240516 | 092700 | 1120495700 | 68700 | 68800 | 68800 | 68700 | 322 |
| 612 | 20240516 | 092600 | 1098358200 | 68800 | 68900 | 69100 | 68800 | 651 |
| 613 | 20240516 | 092500 | 1053501800 | 68800 | 68500 | 69000 | 68500 | 1840 |
| 614 | 20240516 | 092400 | 926879600 | 68600 | 68500 | 68600 | 68400 | 281 |
| 615 | 20240516 | 092300 | 907618400 | 68500 | 68400 | 68500 | 68400 | 215 |
| 616 | 20240516 | 092200 | 892897600 | 68400 | 68500 | 68500 | 68400 | 55 |
| 617 | 20240516 | 092100 | 889133000 | 68600 | 68600 | 68600 | 68300 | 196 |
| 618 | 20240516 | 092000 | 875702000 | 68600 | 68500 | 68600 | 68500 | 245 |
| 619 | 20240516 | 091900 | 858899000 | 68700 | 68500 | 68700 | 68500 | 444 |
| 620 | 20240516 | 091800 | 828457300 | 68400 | 68400 | 68400 | 68400 | 8 |
| 621 | 20240516 | 091700 | 827910100 | 68400 | 68700 | 68800 | 68400 | 172 |
| 622 | 20240516 | 091600 | 816079400 | 68700 | 68600 | 68700 | 68600 | 243 |
| 623 | 20240516 | 091500 | 799392400 | 68100 | 68200 | 68200 | 68100 | 345 |
| 624 | 20240516 | 091400 | 775882400 | 68200 | 68700 | 68800 | 68100 | 879 |
| 625 | 20240516 | 091300 | 715877700 | 68700 | 68400 | 68800 | 68400 | 513 |
| 626 | 20240516 | 091200 | 680645000 | 68500 | 68100 | 68500 | 68100 | 7 |
| 627 | 20240516 | 091100 | 680166700 | 68100 | 68300 | 68600 | 68100 | 732 |
| 628 | 20240516 | 091000 | 630156500 | 68300 | 68400 | 68400 | 68000 | 379 |
| 629 | 20240516 | 090900 | 604304000 | 68400 | 68600 | 68600 | 68000 | 763 |
| 630 | 20240516 | 090800 | 552302500 | 68800 | 68700 | 68800 | 68600 | 100 |
| 631 | 20240516 | 090700 | 545431200 | 68700 | 68700 | 68800 | 68400 | 600 |
| 632 | 20240516 | 090600 | 504208400 | 68800 | 68800 | 68800 | 68200 | 517 |
| 633 | 20240516 | 090500 | 468769900 | 68800 | 68900 | 68900 | 68300 | 590 |
| 634 | 20240516 | 090400 | 428332600 | 68900 | 68800 | 69000 | 68100 | 980 |
| 635 | 20240516 | 090300 | 361002800 | 68800 | 69000 | 69000 | 68700 | 395 |
| 636 | 20240516 | 090200 | 333820300 | 68700 | 69100 | 69300 | 68700 | 1280 |
| 637 | 20240516 | 090100 | 245454500 | 69000 | 69200 | 69200 | 68800 | 683 |
| 638 | 20240516 | 090000 | 198358100 | 69400 | 68000 | 69500 | 68000 | 2912 |