33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240503 | 191900 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 6483 |
| 3 | 20240503 | 191800 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 4 | 20240503 | 191700 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 5 | 20240503 | 191600 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 6 | 20240503 | 191500 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 7 | 20240503 | 191400 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 8 | 20240503 | 191300 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 9 | 20240503 | 191200 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 10 | 20240503 | 191100 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 11 | 20240503 | 191000 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 12 | 20240503 | 190900 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 13 | 20240503 | 190800 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 14 | 20240503 | 190700 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 15 | 20240503 | 190600 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 16 | 20240503 | 190500 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 17 | 20240503 | 190400 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 18 | 20240503 | 190300 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 19 | 20240503 | 190200 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 20 | 20240503 | 190100 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 21 | 20240503 | 190000 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 22 | 20240503 | 185900 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 23 | 20240503 | 185800 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 24 | 20240503 | 185700 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 25 | 20240503 | 185600 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 26 | 20240503 | 185500 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 27 | 20240503 | 185400 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 28 | 20240503 | 185300 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 29 | 20240503 | 185200 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 30 | 20240503 | 185100 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 31 | 20240503 | 185000 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 32 | 20240503 | 184900 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 6483 |
| 33 | 20240503 | 184800 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 34 | 20240503 | 184700 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 35 | 20240503 | 184600 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 36 | 20240503 | 184500 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 37 | 20240503 | 184400 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 38 | 20240503 | 184300 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 39 | 20240503 | 184200 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 40 | 20240503 | 184100 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 41 | 20240503 | 184000 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 42 | 20240503 | 183900 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 43 | 20240503 | 183800 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 44 | 20240503 | 183700 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 45 | 20240503 | 183600 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 46 | 20240503 | 183500 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 47 | 20240503 | 183400 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 48 | 20240503 | 183300 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 49 | 20240503 | 183200 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 50 | 20240503 | 183100 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 51 | 20240503 | 183000 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 52 | 20240503 | 182900 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 53 | 20240503 | 182800 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 54 | 20240503 | 182700 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 55 | 20240503 | 182600 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 56 | 20240503 | 182500 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 57 | 20240503 | 182400 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 58 | 20240503 | 182300 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 59 | 20240503 | 182200 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 60 | 20240503 | 182100 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 61 | 20240503 | 182000 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 62 | 20240503 | 181900 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 6483 |
| 63 | 20240503 | 181800 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 64 | 20240503 | 181700 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 65 | 20240503 | 181600 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 66 | 20240503 | 181500 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 67 | 20240503 | 181400 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 68 | 20240503 | 181300 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 69 | 20240503 | 181200 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 70 | 20240503 | 181100 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 71 | 20240503 | 181000 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 72 | 20240503 | 180900 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 73 | 20240503 | 180800 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 74 | 20240503 | 180700 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 75 | 20240503 | 180600 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 76 | 20240503 | 180500 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 77 | 20240503 | 180400 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 78 | 20240503 | 180300 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 79 | 20240503 | 180200 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 80 | 20240503 | 180100 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 81 | 20240503 | 180000 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 82 | 20240503 | 175900 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 83 | 20240503 | 175800 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 84 | 20240503 | 175700 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 85 | 20240503 | 175600 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 86 | 20240503 | 175500 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 87 | 20240503 | 175400 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 88 | 20240503 | 175300 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 89 | 20240503 | 175200 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 90 | 20240503 | 175100 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 91 | 20240503 | 175000 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 92 | 20240503 | 174900 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 6483 |
| 93 | 20240503 | 174800 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 94 | 20240503 | 174700 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 95 | 20240503 | 174600 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 96 | 20240503 | 174500 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 97 | 20240503 | 174400 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 98 | 20240503 | 174300 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 99 | 20240503 | 174200 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 100 | 20240503 | 174100 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 101 | 20240503 | 174000 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 102 | 20240503 | 173900 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 103 | 20240503 | 173800 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 104 | 20240503 | 173700 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 105 | 20240503 | 173600 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 106 | 20240503 | 173500 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 107 | 20240503 | 173400 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 108 | 20240503 | 173300 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 109 | 20240503 | 173200 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 110 | 20240503 | 173100 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 111 | 20240503 | 173000 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 112 | 20240503 | 172900 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 113 | 20240503 | 172800 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 114 | 20240503 | 172700 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 115 | 20240503 | 172600 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 116 | 20240503 | 172500 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 117 | 20240503 | 172400 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 118 | 20240503 | 172300 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 119 | 20240503 | 172200 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 120 | 20240503 | 172100 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 121 | 20240503 | 172000 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 122 | 20240503 | 171900 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 6483 |
| 123 | 20240503 | 171800 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 124 | 20240503 | 171700 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 125 | 20240503 | 171600 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 126 | 20240503 | 171500 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 127 | 20240503 | 171400 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 128 | 20240503 | 171300 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 129 | 20240503 | 171200 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 130 | 20240503 | 171100 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 131 | 20240503 | 171000 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 132 | 20240503 | 170900 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 133 | 20240503 | 170800 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 134 | 20240503 | 170700 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 135 | 20240503 | 170600 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 136 | 20240503 | 170500 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 137 | 20240503 | 170400 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 138 | 20240503 | 170300 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 139 | 20240503 | 170200 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 140 | 20240503 | 170100 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 141 | 20240503 | 170000 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 142 | 20240503 | 165900 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 143 | 20240503 | 165800 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 144 | 20240503 | 165700 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 145 | 20240503 | 165600 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 146 | 20240503 | 165500 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 147 | 20240503 | 165400 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 148 | 20240503 | 165300 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 149 | 20240503 | 165200 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 150 | 20240503 | 165100 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 151 | 20240503 | 165000 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 152 | 20240503 | 164900 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 6483 |
| 153 | 20240503 | 164800 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 154 | 20240503 | 164700 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 155 | 20240503 | 164600 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 156 | 20240503 | 164500 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 157 | 20240503 | 164400 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 158 | 20240503 | 164300 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 159 | 20240503 | 164200 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 160 | 20240503 | 164100 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 161 | 20240503 | 164000 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 162 | 20240503 | 163900 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 163 | 20240503 | 163800 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 164 | 20240503 | 163700 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 165 | 20240503 | 163600 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 166 | 20240503 | 163500 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 167 | 20240503 | 163400 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 168 | 20240503 | 163300 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 169 | 20240503 | 163200 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 170 | 20240503 | 163100 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 171 | 20240503 | 163000 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 172 | 20240503 | 162900 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 173 | 20240503 | 162800 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 174 | 20240503 | 162700 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 175 | 20240503 | 162600 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 176 | 20240503 | 162500 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 177 | 20240503 | 162400 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 178 | 20240503 | 162300 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 179 | 20240503 | 162200 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 180 | 20240503 | 162100 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 181 | 20240503 | 162000 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 182 | 20240503 | 161900 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 6483 |
| 183 | 20240503 | 161800 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 184 | 20240503 | 161700 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 185 | 20240503 | 161600 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 186 | 20240503 | 161500 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 187 | 20240503 | 161400 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 188 | 20240503 | 161300 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 189 | 20240503 | 161200 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 190 | 20240503 | 161100 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 191 | 20240503 | 161000 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 192 | 20240503 | 160900 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 193 | 20240503 | 160800 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 194 | 20240503 | 160700 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 195 | 20240503 | 160600 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 196 | 20240503 | 160500 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 197 | 20240503 | 160400 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 198 | 20240503 | 160300 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 199 | 20240503 | 160200 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 200 | 20240503 | 160100 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 201 | 20240503 | 160000 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 202 | 20240503 | 155900 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 203 | 20240503 | 155800 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 204 | 20240503 | 155700 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 205 | 20240503 | 155600 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 206 | 20240503 | 155500 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 207 | 20240503 | 155400 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 208 | 20240503 | 155300 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 209 | 20240503 | 155200 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 210 | 20240503 | 155100 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 211 | 20240503 | 155000 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 212 | 20240503 | 154900 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 6483 |
| 213 | 20240503 | 154800 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 214 | 20240503 | 154700 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 215 | 20240503 | 154600 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 216 | 20240503 | 154500 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 217 | 20240503 | 154400 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 218 | 20240503 | 154300 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 219 | 20240503 | 154200 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 220 | 20240503 | 154100 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 221 | 20240503 | 154000 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 222 | 20240503 | 153900 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 223 | 20240503 | 153800 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 224 | 20240503 | 153700 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 225 | 20240503 | 153600 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 226 | 20240503 | 153500 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 227 | 20240503 | 153400 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 228 | 20240503 | 153300 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 229 | 20240503 | 153200 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 230 | 20240503 | 153100 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 0 |
| 231 | 20240503 | 153000 | 4483624800 | 78400 | 78400 | 78400 | 78400 | 6483 |
| 232 | 20240503 | 152900 | 3975357600 | 78900 | 78900 | 78900 | 78900 | 0 |
| 233 | 20240503 | 152800 | 3975357600 | 78900 | 78900 | 78900 | 78900 | 0 |
| 234 | 20240503 | 152700 | 3975357600 | 78900 | 78900 | 78900 | 78900 | 0 |
| 235 | 20240503 | 152600 | 3975357600 | 78900 | 78900 | 78900 | 78900 | 0 |
| 236 | 20240503 | 152500 | 3975357600 | 78900 | 78900 | 78900 | 78900 | 0 |
| 237 | 20240503 | 152400 | 3975357600 | 78900 | 78900 | 78900 | 78900 | 0 |
| 238 | 20240503 | 152300 | 3975357600 | 78900 | 78900 | 78900 | 78900 | 0 |
| 239 | 20240503 | 152200 | 3975357600 | 78900 | 78900 | 78900 | 78900 | 0 |
| 240 | 20240503 | 152100 | 3975357600 | 78900 | 78900 | 78900 | 78900 | 0 |
| 241 | 20240503 | 152000 | 3975357600 | 78900 | 78900 | 78900 | 78900 | 0 |
| 242 | 20240503 | 151900 | 3975357600 | 78900 | 78800 | 78900 | 78800 | 172 |
| 243 | 20240503 | 151800 | 3961790400 | 78900 | 78900 | 78900 | 78800 | 72 |
| 244 | 20240503 | 151700 | 3956114900 | 78900 | 78900 | 78900 | 78800 | 93 |
| 245 | 20240503 | 151600 | 3948780500 | 78900 | 78900 | 78900 | 78800 | 285 |
| 246 | 20240503 | 151500 | 3926294200 | 78900 | 78900 | 78900 | 78800 | 90 |
| 247 | 20240503 | 151400 | 3919193700 | 78900 | 78900 | 78900 | 78800 | 56 |
| 248 | 20240503 | 151300 | 3914775900 | 78900 | 78900 | 78900 | 78800 | 71 |
| 249 | 20240503 | 151200 | 3909176100 | 78900 | 78800 | 78900 | 78800 | 206 |
| 250 | 20240503 | 151100 | 3892924600 | 78800 | 78800 | 78900 | 78800 | 122 |
| 251 | 20240503 | 151000 | 3883300400 | 78800 | 78900 | 78900 | 78800 | 125 |
| 252 | 20240503 | 150900 | 3873439200 | 78800 | 78900 | 78900 | 78800 | 157 |
| 253 | 20240503 | 150800 | 3861059000 | 78900 | 78900 | 78900 | 78800 | 198 |
| 254 | 20240503 | 150700 | 3845439100 | 78900 | 78900 | 78900 | 78800 | 74 |
| 255 | 20240503 | 150600 | 3839601500 | 78900 | 78900 | 78900 | 78800 | 59 |
| 256 | 20240503 | 150500 | 3834948400 | 78800 | 78900 | 78900 | 78800 | 107 |
| 257 | 20240503 | 150400 | 3826508200 | 78900 | 78900 | 78900 | 78900 | 80 |
| 258 | 20240503 | 150300 | 3820196200 | 78900 | 78900 | 78900 | 78800 | 339 |
| 259 | 20240503 | 150200 | 3793475300 | 78900 | 78900 | 78900 | 78900 | 93 |
| 260 | 20240503 | 150100 | 3786137600 | 78900 | 78800 | 78900 | 78800 | 300 |
| 261 | 20240503 | 150000 | 3762472100 | 78900 | 78900 | 78900 | 78800 | 101 |
| 262 | 20240503 | 145900 | 3754503300 | 78900 | 78900 | 78900 | 78800 | 233 |
| 263 | 20240503 | 145800 | 3736121100 | 78900 | 78900 | 78900 | 78900 | 943 |
| 264 | 20240503 | 145700 | 3661718400 | 78900 | 78900 | 78900 | 78800 | 205 |
| 265 | 20240503 | 145600 | 3645545800 | 78900 | 78800 | 78900 | 78800 | 361 |
| 266 | 20240503 | 145500 | 3617094600 | 78800 | 78800 | 78800 | 78700 | 232 |
| 267 | 20240503 | 145400 | 3598813100 | 78800 | 78800 | 78800 | 78700 | 128 |
| 268 | 20240503 | 145300 | 3588727300 | 78800 | 78800 | 78800 | 78700 | 145 |
| 269 | 20240503 | 145200 | 3577303100 | 78800 | 78800 | 78800 | 78700 | 203 |
| 270 | 20240503 | 145100 | 3561306900 | 78800 | 78800 | 78800 | 78700 | 205 |
| 271 | 20240503 | 145000 | 3545158600 | 78800 | 78800 | 78800 | 78700 | 395 |
| 272 | 20240503 | 144900 | 3514055400 | 78800 | 78800 | 78800 | 78800 | 71 |
| 273 | 20240503 | 144800 | 3508460600 | 78800 | 78800 | 78800 | 78700 | 161 |
| 274 | 20240503 | 144700 | 3495774200 | 78800 | 78800 | 78800 | 78800 | 152 |
| 275 | 20240503 | 144600 | 3483796600 | 78800 | 78800 | 78800 | 78700 | 178 |
| 276 | 20240503 | 144500 | 3469772700 | 78800 | 78800 | 78800 | 78700 | 264 |
| 277 | 20240503 | 144400 | 3448974400 | 78800 | 78800 | 78800 | 78700 | 170 |
| 278 | 20240503 | 144300 | 3435583400 | 78800 | 78800 | 78800 | 78700 | 123 |
| 279 | 20240503 | 144200 | 3425891100 | 78800 | 78700 | 78800 | 78700 | 229 |
| 280 | 20240503 | 144100 | 3407854500 | 78700 | 78700 | 78800 | 78700 | 140 |
| 281 | 20240503 | 144000 | 3396834300 | 78800 | 78600 | 78800 | 78600 | 221 |
| 282 | 20240503 | 143900 | 3379427100 | 78700 | 78800 | 78800 | 78700 | 156 |
| 283 | 20240503 | 143800 | 3367138800 | 78800 | 78800 | 78800 | 78700 | 163 |
| 284 | 20240503 | 143700 | 3354303200 | 78800 | 78800 | 78800 | 78700 | 132 |
| 285 | 20240503 | 143600 | 3343901700 | 78800 | 78700 | 78800 | 78700 | 122 |
| 286 | 20240503 | 143500 | 3334294500 | 78700 | 78700 | 78800 | 78600 | 188 |
| 287 | 20240503 | 143400 | 3319485900 | 78600 | 78700 | 78700 | 78600 | 357 |
| 288 | 20240503 | 143300 | 3291390900 | 78700 | 78600 | 78700 | 78600 | 334 |
| 289 | 20240503 | 143200 | 3265131100 | 78500 | 78600 | 78600 | 78500 | 106 |
| 290 | 20240503 | 143100 | 3256801500 | 78600 | 78500 | 78600 | 78500 | 163 |
| 291 | 20240503 | 143000 | 3243998300 | 78500 | 78600 | 78600 | 78400 | 322 |
| 292 | 20240503 | 142900 | 3218707500 | 78600 | 78600 | 78600 | 78500 | 69 |
| 293 | 20240503 | 142800 | 3213285100 | 78600 | 78600 | 78600 | 78600 | 140 |
| 294 | 20240503 | 142700 | 3202281100 | 78600 | 78500 | 78600 | 78500 | 126 |
| 295 | 20240503 | 142600 | 3192377800 | 78500 | 78600 | 78600 | 78500 | 72 |
| 296 | 20240503 | 142500 | 3186720000 | 78600 | 78600 | 78600 | 78500 | 133 |
| 297 | 20240503 | 142400 | 3176266900 | 78500 | 78500 | 78500 | 78500 | 157 |
| 298 | 20240503 | 142300 | 3163942400 | 78500 | 78500 | 78500 | 78400 | 93 |
| 299 | 20240503 | 142200 | 3156643600 | 78500 | 78500 | 78500 | 78500 | 93 |
| 300 | 20240503 | 142100 | 3149343100 | 78500 | 78400 | 78500 | 78400 | 282 |
| 301 | 20240503 | 142000 | 3127221200 | 78200 | 78500 | 78500 | 78200 | 82 |
| 302 | 20240503 | 141900 | 3120789800 | 78200 | 78500 | 78500 | 78200 | 114 |
| 303 | 20240503 | 141800 | 3111852500 | 78500 | 78500 | 78500 | 78100 | 158 |
| 304 | 20240503 | 141700 | 3099470200 | 78400 | 78400 | 78500 | 78400 | 82 |
| 305 | 20240503 | 141600 | 3093037400 | 78500 | 78500 | 78500 | 78100 | 90 |
| 306 | 20240503 | 141500 | 3085985400 | 78200 | 78500 | 78500 | 78200 | 1052 |
| 307 | 20240503 | 141400 | 3003543800 | 78500 | 78700 | 78700 | 78500 | 15 |
| 308 | 20240503 | 141300 | 3002366000 | 78700 | 78700 | 78700 | 78500 | 42 |
| 309 | 20240503 | 141200 | 2999065000 | 78500 | 78500 | 78700 | 78400 | 240 |
| 310 | 20240503 | 141100 | 2980224000 | 78500 | 78600 | 78600 | 78400 | 42 |
| 311 | 20240503 | 141000 | 2976928400 | 78600 | 78600 | 78600 | 78400 | 191 |
| 312 | 20240503 | 140900 | 2961941300 | 78600 | 78500 | 78600 | 78500 | 210 |
| 313 | 20240503 | 140800 | 2945455400 | 78500 | 78500 | 78500 | 78500 | 18 |
| 314 | 20240503 | 140700 | 2944042400 | 78500 | 78600 | 78600 | 78500 | 32 |
| 315 | 20240503 | 140600 | 2941528300 | 78600 | 78400 | 78600 | 78400 | 112 |
| 316 | 20240503 | 140500 | 2932741000 | 78500 | 78600 | 78700 | 78500 | 294 |
| 317 | 20240503 | 140400 | 2909656300 | 78700 | 78700 | 78700 | 78700 | 38 |
| 318 | 20240503 | 140300 | 2906665700 | 78700 | 78700 | 78800 | 78700 | 58 |
| 319 | 20240503 | 140200 | 2902100600 | 78800 | 78700 | 78800 | 78600 | 1498 |
| 320 | 20240503 | 140100 | 2784140500 | 78700 | 78700 | 78800 | 78700 | 122 |
| 321 | 20240503 | 140000 | 2774536600 | 78800 | 78800 | 78800 | 78700 | 255 |
| 322 | 20240503 | 135900 | 2754456400 | 78800 | 78600 | 78800 | 78600 | 209 |
| 323 | 20240503 | 135800 | 2738011700 | 78600 | 78700 | 78700 | 78500 | 249 |
| 324 | 20240503 | 135700 | 2718428600 | 78700 | 78600 | 78700 | 78600 | 207 |
| 325 | 20240503 | 135600 | 2702149100 | 78600 | 78700 | 78700 | 78500 | 615 |
| 326 | 20240503 | 135500 | 2653807400 | 78600 | 78400 | 78800 | 78400 | 1865 |
| 327 | 20240503 | 135400 | 2507215700 | 78500 | 78400 | 78500 | 78400 | 494 |
| 328 | 20240503 | 135300 | 2468464000 | 78400 | 78400 | 78400 | 78300 | 209 |
| 329 | 20240503 | 135200 | 2452083100 | 78400 | 78400 | 78400 | 78300 | 225 |
| 330 | 20240503 | 135100 | 2434450500 | 78400 | 78400 | 78400 | 78300 | 141 |
| 331 | 20240503 | 135000 | 2423398700 | 78400 | 78400 | 78400 | 78300 | 182 |
| 332 | 20240503 | 134900 | 2409133200 | 78400 | 78300 | 78400 | 78300 | 452 |
| 333 | 20240503 | 134800 | 2373735700 | 78200 | 78300 | 78300 | 78200 | 446 |
| 334 | 20240503 | 134700 | 2338846300 | 78300 | 78000 | 78300 | 78000 | 1748 |
| 335 | 20240503 | 134600 | 2202235900 | 78000 | 78000 | 78000 | 78000 | 97 |
| 336 | 20240503 | 134500 | 2194669900 | 78000 | 77900 | 78000 | 77800 | 122 |
| 337 | 20240503 | 134400 | 2185163600 | 77800 | 77900 | 77900 | 77800 | 61 |
| 338 | 20240503 | 134300 | 2180411800 | 77900 | 77900 | 77900 | 77900 | 6 |
| 339 | 20240503 | 134200 | 2179944400 | 77900 | 77900 | 77900 | 77900 | 23 |
| 340 | 20240503 | 134100 | 2178152700 | 77900 | 78000 | 78000 | 77900 | 73 |
| 341 | 20240503 | 134000 | 2172460600 | 77900 | 78000 | 78000 | 77900 | 31 |
| 342 | 20240503 | 133900 | 2170045400 | 78000 | 78000 | 78000 | 78000 | 18 |
| 343 | 20240503 | 133800 | 2168641400 | 78000 | 78000 | 78000 | 77900 | 63 |
| 344 | 20240503 | 133700 | 2163728600 | 78000 | 77900 | 78000 | 77800 | 25 |
| 345 | 20240503 | 133600 | 2161781400 | 78000 | 78000 | 78000 | 77900 | 28 |
| 346 | 20240503 | 133500 | 2159598600 | 78000 | 78000 | 78000 | 78000 | 56 |
| 347 | 20240503 | 133400 | 2155230600 | 78000 | 78000 | 78000 | 78000 | 4 |
| 348 | 20240503 | 133300 | 2154918600 | 78000 | 77900 | 78000 | 77900 | 29 |
| 349 | 20240503 | 133200 | 2152658100 | 78000 | 78000 | 78000 | 78000 | 6 |
| 350 | 20240503 | 133100 | 2152190100 | 78000 | 78000 | 78000 | 78000 | 77 |
| 351 | 20240503 | 133000 | 2146184100 | 77900 | 78000 | 78000 | 77900 | 132 |
| 352 | 20240503 | 132900 | 2135891200 | 78000 | 78000 | 78000 | 77900 | 23 |
| 353 | 20240503 | 132800 | 2134099000 | 78000 | 77700 | 78000 | 77700 | 149 |
| 354 | 20240503 | 132700 | 2122515300 | 77700 | 77900 | 77900 | 77700 | 88 |
| 355 | 20240503 | 132600 | 2115667700 | 77800 | 77900 | 77900 | 77800 | 9 |
| 356 | 20240503 | 132500 | 2114966700 | 77900 | 77900 | 77900 | 77800 | 70 |
| 357 | 20240503 | 132400 | 2109515300 | 77800 | 77900 | 77900 | 77800 | 20 |
| 358 | 20240503 | 132300 | 2107957800 | 77900 | 77900 | 77900 | 77900 | 4 |
| 359 | 20240503 | 132200 | 2107646200 | 77900 | 77900 | 77900 | 77900 | 55 |
| 360 | 20240503 | 132100 | 2103361700 | 77900 | 77900 | 77900 | 77800 | 48 |
| 361 | 20240503 | 132000 | 2099624200 | 77700 | 77800 | 77800 | 77700 | 47 |
| 362 | 20240503 | 131900 | 2095972100 | 77900 | 77900 | 77900 | 77900 | 54 |
| 363 | 20240503 | 131800 | 2091765500 | 77700 | 77800 | 77800 | 77700 | 27 |
| 364 | 20240503 | 131700 | 2089665100 | 77700 | 77900 | 77900 | 77500 | 7 |
| 365 | 20240503 | 131600 | 2089122000 | 77900 | 77700 | 77900 | 77500 | 325 |
| 366 | 20240503 | 131500 | 2063857400 | 77700 | 77600 | 77800 | 77500 | 845 |
| 367 | 20240503 | 131400 | 1998266800 | 77700 | 77600 | 77700 | 77600 | 34 |
| 368 | 20240503 | 131300 | 1995626800 | 77700 | 77600 | 77700 | 77600 | 65 |
| 369 | 20240503 | 131200 | 1990577300 | 77700 | 77700 | 77700 | 77700 | 27 |
| 370 | 20240503 | 131100 | 1988479400 | 77700 | 77700 | 77700 | 77600 | 54 |
| 371 | 20240503 | 131000 | 1984287100 | 77600 | 77600 | 77700 | 77600 | 119 |
| 372 | 20240503 | 130900 | 1975045700 | 77700 | 77700 | 77700 | 77700 | 23 |
| 373 | 20240503 | 130800 | 1973258600 | 77700 | 77800 | 77800 | 77700 | 118 |
| 374 | 20240503 | 130700 | 1964089100 | 77800 | 77900 | 77900 | 77800 | 97 |
| 375 | 20240503 | 130600 | 1956540200 | 77800 | 78000 | 78000 | 77800 | 139 |
| 376 | 20240503 | 130500 | 1945714600 | 78000 | 77900 | 78000 | 77900 | 18 |
| 377 | 20240503 | 130400 | 1944310800 | 77900 | 77900 | 78000 | 77900 | 77 |
| 378 | 20240503 | 130300 | 1938312300 | 77900 | 77900 | 77900 | 77900 | 90 |
| 379 | 20240503 | 130200 | 1931301300 | 77900 | 77900 | 77900 | 77800 | 44 |
| 380 | 20240503 | 130100 | 1927875200 | 78000 | 77900 | 78000 | 77900 | 5 |
| 381 | 20240503 | 130000 | 1927485400 | 78000 | 78000 | 78000 | 78000 | 82 |
| 382 | 20240503 | 125900 | 1921089400 | 78000 | 78000 | 78000 | 77900 | 65 |
| 383 | 20240503 | 125800 | 1916023800 | 78000 | 77900 | 78000 | 77900 | 52 |
| 384 | 20240503 | 125700 | 1911972000 | 78000 | 77900 | 78000 | 77900 | 293 |
| 385 | 20240503 | 125600 | 1889141500 | 77900 | 77900 | 77900 | 77900 | 6 |
| 386 | 20240503 | 125500 | 1888674100 | 77900 | 77900 | 77900 | 77900 | 4 |
| 387 | 20240503 | 125400 | 1888362500 | 77800 | 77900 | 77900 | 77800 | 94 |
| 388 | 20240503 | 125300 | 1881041700 | 77900 | 77900 | 77900 | 77900 | 6 |
| 389 | 20240503 | 125200 | 1880574300 | 77800 | 77900 | 77900 | 77800 | 13 |
| 390 | 20240503 | 125100 | 1879562600 | 77900 | 77800 | 77900 | 77800 | 84 |
| 391 | 20240503 | 125000 | 1873020800 | 77900 | 77900 | 77900 | 77900 | 66 |
| 392 | 20240503 | 124900 | 1867879400 | 77900 | 77800 | 77900 | 77800 | 38 |
| 393 | 20240503 | 124800 | 1864920100 | 77800 | 77800 | 77900 | 77800 | 60 |
| 394 | 20240503 | 124700 | 1860250900 | 77800 | 77700 | 77800 | 77700 | 29 |
| 395 | 20240503 | 124600 | 1857996100 | 77800 | 77800 | 77900 | 77800 | 59 |
| 396 | 20240503 | 124500 | 1853404800 | 77900 | 77900 | 77900 | 77800 | 61 |
| 397 | 20240503 | 124400 | 1848653600 | 77900 | 77900 | 77900 | 77800 | 45 |
| 398 | 20240503 | 124300 | 1845150200 | 77800 | 77900 | 77900 | 77800 | 19 |
| 399 | 20240503 | 124200 | 1843671800 | 77800 | 77800 | 77900 | 77800 | 140 |
| 400 | 20240503 | 124100 | 1832779600 | 77900 | 77900 | 77900 | 77900 | 77 |
| 401 | 20240503 | 124000 | 1826781300 | 77900 | 77800 | 77900 | 77800 | 66 |
| 402 | 20240503 | 123900 | 1821646400 | 77800 | 77800 | 77800 | 77700 | 65 |
| 403 | 20240503 | 123800 | 1816595500 | 77800 | 77700 | 77800 | 77700 | 80 |
| 404 | 20240503 | 123700 | 1810373100 | 77700 | 77700 | 77700 | 77700 | 14 |
| 405 | 20240503 | 123600 | 1809285300 | 77700 | 77700 | 77700 | 77700 | 7 |
| 406 | 20240503 | 123500 | 1808741400 | 77700 | 77800 | 77800 | 77700 | 100 |
| 407 | 20240503 | 123400 | 1800971300 | 77800 | 77800 | 77800 | 77700 | 70 |
| 408 | 20240503 | 123300 | 1795531300 | 77800 | 77800 | 77900 | 77800 | 84 |
| 409 | 20240503 | 123200 | 1788994000 | 77900 | 77900 | 77900 | 77800 | 69 |
| 410 | 20240503 | 123100 | 1783619000 | 77800 | 77900 | 77900 | 77800 | 22 |
| 411 | 20240503 | 123000 | 1781906800 | 77900 | 77900 | 77900 | 77900 | 23 |
| 412 | 20240503 | 122900 | 1780115100 | 77900 | 77900 | 77900 | 77800 | 94 |
| 413 | 20240503 | 122800 | 1772795400 | 77800 | 77800 | 77900 | 77800 | 84 |
| 414 | 20240503 | 122700 | 1766260100 | 77900 | 77900 | 77900 | 77900 | 10 |
| 415 | 20240503 | 122600 | 1765481100 | 77900 | 77800 | 77900 | 77800 | 186 |
| 416 | 20240503 | 122500 | 1751007600 | 77800 | 77800 | 77800 | 77800 | 0 |
| 417 | 20240503 | 122400 | 1751007600 | 77800 | 77700 | 77800 | 77600 | 194 |
| 418 | 20240503 | 122300 | 1735935100 | 77700 | 77500 | 77700 | 77500 | 351 |
| 419 | 20240503 | 122200 | 1708717400 | 77400 | 77400 | 77400 | 77400 | 32 |
| 420 | 20240503 | 122100 | 1706240600 | 77500 | 77500 | 77500 | 77500 | 8 |
| 421 | 20240503 | 122000 | 1705620600 | 77500 | 77500 | 77500 | 77400 | 127 |
| 422 | 20240503 | 121900 | 1695784300 | 77400 | 77400 | 77500 | 77400 | 68 |
| 423 | 20240503 | 121800 | 1690521000 | 77400 | 77500 | 77500 | 77400 | 55 |
| 424 | 20240503 | 121700 | 1686261800 | 77500 | 77500 | 77500 | 77400 | 16 |
| 425 | 20240503 | 121600 | 1685021900 | 77400 | 77400 | 77500 | 77300 | 97 |
| 426 | 20240503 | 121500 | 1677510400 | 77400 | 77400 | 77400 | 77400 | 5 |
| 427 | 20240503 | 121400 | 1677123400 | 77400 | 77500 | 77500 | 77400 | 81 |
| 428 | 20240503 | 121300 | 1670852500 | 77500 | 77500 | 77500 | 77400 | 67 |
| 429 | 20240503 | 121200 | 1665661000 | 77500 | 77400 | 77500 | 77300 | 119 |
| 430 | 20240503 | 121100 | 1656450400 | 77400 | 77300 | 77400 | 77300 | 28 |
| 431 | 20240503 | 121000 | 1654284600 | 77400 | 77300 | 77400 | 77300 | 79 |
| 432 | 20240503 | 120900 | 1648171900 | 77400 | 77400 | 77400 | 77300 | 58 |
| 433 | 20240503 | 120800 | 1643684000 | 77400 | 77400 | 77500 | 77400 | 20 |
| 434 | 20240503 | 120700 | 1642134600 | 77500 | 77500 | 77500 | 77400 | 57 |
| 435 | 20240503 | 120600 | 1637717300 | 77500 | 77400 | 77500 | 77400 | 2 |
| 436 | 20240503 | 120500 | 1637562400 | 77400 | 77400 | 77500 | 77400 | 96 |
| 437 | 20240503 | 120400 | 1630129000 | 77400 | 77500 | 77500 | 77400 | 60 |
| 438 | 20240503 | 120300 | 1625479500 | 77500 | 77400 | 77500 | 77400 | 166 |
| 439 | 20240503 | 120200 | 1612630700 | 77400 | 77400 | 77400 | 77400 | 13 |
| 440 | 20240503 | 120100 | 1611624500 | 77400 | 77300 | 77400 | 77300 | 71 |
| 441 | 20240503 | 120000 | 1606130900 | 77400 | 77400 | 77400 | 77400 | 7 |
| 442 | 20240503 | 115900 | 1605589100 | 77400 | 77400 | 77400 | 77400 | 16 |
| 443 | 20240503 | 115800 | 1604350700 | 77400 | 77300 | 77400 | 77300 | 10 |
| 444 | 20240503 | 115700 | 1603577500 | 77300 | 77300 | 77300 | 77300 | 11 |
| 445 | 20240503 | 115600 | 1602727200 | 77400 | 77300 | 77400 | 77300 | 12 |
| 446 | 20240503 | 115500 | 1601799300 | 77300 | 77300 | 77300 | 77300 | 53 |
| 447 | 20240503 | 115400 | 1597702400 | 77300 | 77300 | 77300 | 77300 | 4 |
| 448 | 20240503 | 115300 | 1597393200 | 77300 | 77400 | 77400 | 77300 | 17 |
| 449 | 20240503 | 115200 | 1596077800 | 77400 | 77400 | 77400 | 77300 | 173 |
| 450 | 20240503 | 115100 | 1582692600 | 77400 | 77400 | 77400 | 77400 | 5 |
| 451 | 20240503 | 115000 | 1582305600 | 77300 | 77300 | 77400 | 77300 | 52 |
| 452 | 20240503 | 114900 | 1578284200 | 77300 | 77400 | 77400 | 77300 | 37 |
| 453 | 20240503 | 114800 | 1575424000 | 77400 | 77400 | 77400 | 77400 | 53 |
| 454 | 20240503 | 114700 | 1571321800 | 77400 | 77300 | 77400 | 77300 | 18 |
| 455 | 20240503 | 114600 | 1569930100 | 77300 | 77300 | 77300 | 77300 | 4 |
| 456 | 20240503 | 114500 | 1569620900 | 77300 | 77300 | 77300 | 77200 | 67 |
| 457 | 20240503 | 114400 | 1564443300 | 77300 | 77400 | 77400 | 77200 | 65 |
| 458 | 20240503 | 114300 | 1559417800 | 77400 | 77400 | 77400 | 77400 | 5 |
| 459 | 20240503 | 114200 | 1559030800 | 77400 | 77400 | 77400 | 77400 | 51 |
| 460 | 20240503 | 114100 | 1555083400 | 77500 | 77500 | 77500 | 77500 | 17 |
| 461 | 20240503 | 114000 | 1553765900 | 77500 | 77400 | 77500 | 77000 | 86 |
| 462 | 20240503 | 113900 | 1547121600 | 77500 | 77500 | 77500 | 77400 | 57 |
| 463 | 20240503 | 113800 | 1542704600 | 77500 | 77500 | 77500 | 77400 | 31 |
| 464 | 20240503 | 113700 | 1540303600 | 77500 | 77500 | 77500 | 77500 | 8 |
| 465 | 20240503 | 113600 | 1539683600 | 77500 | 77500 | 77500 | 77500 | 54 |
| 466 | 20240503 | 113500 | 1535498600 | 77500 | 77500 | 77500 | 77500 | 14 |
| 467 | 20240503 | 113400 | 1534413600 | 77500 | 77500 | 77500 | 77400 | 22 |
| 468 | 20240503 | 113300 | 1532710300 | 77500 | 77400 | 77500 | 77400 | 73 |
| 469 | 20240503 | 113200 | 1527059900 | 77400 | 77400 | 77400 | 77400 | 15 |
| 470 | 20240503 | 113100 | 1525898900 | 77400 | 77300 | 77400 | 77300 | 38 |
| 471 | 20240503 | 113000 | 1522959500 | 77000 | 77500 | 77500 | 77000 | 122 |
| 472 | 20240503 | 112900 | 1513517600 | 77500 | 77500 | 77500 | 77500 | 2 |
| 473 | 20240503 | 112800 | 1513362600 | 77500 | 77500 | 77500 | 77500 | 19 |
| 474 | 20240503 | 112700 | 1511890100 | 77400 | 77400 | 77400 | 77400 | 51 |
| 475 | 20240503 | 112600 | 1507942700 | 77300 | 77500 | 77500 | 77300 | 2 |
| 476 | 20240503 | 112500 | 1507787900 | 77500 | 77500 | 77500 | 77300 | 29 |
| 477 | 20240503 | 112400 | 1505542800 | 77500 | 77400 | 77500 | 77400 | 49 |
| 478 | 20240503 | 112300 | 1501749700 | 77400 | 77400 | 77400 | 77400 | 8 |
| 479 | 20240503 | 112200 | 1501130500 | 77400 | 77400 | 77400 | 77400 | 17 |
| 480 | 20240503 | 112100 | 1499814700 | 77400 | 77400 | 77400 | 77400 | 2 |
| 481 | 20240503 | 112000 | 1499659900 | 77300 | 77200 | 77300 | 77100 | 92 |
| 482 | 20240503 | 111900 | 1492555500 | 77200 | 77200 | 77200 | 77200 | 17 |
| 483 | 20240503 | 111800 | 1491243100 | 77300 | 77300 | 77300 | 77300 | 5 |
| 484 | 20240503 | 111700 | 1490856600 | 77300 | 77400 | 77400 | 77300 | 100 |
| 485 | 20240503 | 111600 | 1483121300 | 77400 | 77400 | 77400 | 77400 | 32 |
| 486 | 20240503 | 111500 | 1480644500 | 77400 | 77400 | 77400 | 77400 | 3 |
| 487 | 20240503 | 111400 | 1480412300 | 77400 | 77400 | 77500 | 77400 | 71 |
| 488 | 20240503 | 111300 | 1474916800 | 77400 | 77300 | 77400 | 77300 | 52 |
| 489 | 20240503 | 111200 | 1470896000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 490 | 20240503 | 111100 | 1470896000 | 77300 | 77100 | 77300 | 77100 | 85 |
| 491 | 20240503 | 111000 | 1464336600 | 77000 | 77100 | 77200 | 77000 | 77 |
| 492 | 20240503 | 110900 | 1458402000 | 77100 | 77100 | 77100 | 77100 | 20 |
| 493 | 20240503 | 110800 | 1456860000 | 77200 | 77100 | 77200 | 77100 | 64 |
| 494 | 20240503 | 110700 | 1451925300 | 77100 | 77100 | 77100 | 77000 | 34 |
| 495 | 20240503 | 110600 | 1449305400 | 77100 | 77100 | 77100 | 77100 | 32 |
| 496 | 20240503 | 110500 | 1446838200 | 77200 | 77100 | 77200 | 77100 | 102 |
| 497 | 20240503 | 110400 | 1438968800 | 77100 | 77100 | 77200 | 77100 | 35 |
| 498 | 20240503 | 110300 | 1436268900 | 77100 | 77200 | 77200 | 77100 | 18 |
| 499 | 20240503 | 110200 | 1434881000 | 77200 | 77100 | 77200 | 77100 | 51 |
| 500 | 20240503 | 110100 | 1430948600 | 77100 | 77200 | 77200 | 77100 | 19 |
| 501 | 20240503 | 110000 | 1429482000 | 76900 | 77100 | 77100 | 76900 | 91 |
| 502 | 20240503 | 105900 | 1422472700 | 77200 | 77200 | 77200 | 77100 | 22 |
| 503 | 20240503 | 105800 | 1420775800 | 77200 | 77200 | 77300 | 77100 | 101 |
| 504 | 20240503 | 105700 | 1412977500 | 77200 | 77200 | 77200 | 77200 | 2 |
| 505 | 20240503 | 105600 | 1412823100 | 77300 | 77300 | 77300 | 77300 | 1 |
| 506 | 20240503 | 105500 | 1412745800 | 77300 | 77200 | 77400 | 77200 | 87 |
| 507 | 20240503 | 105400 | 1406020400 | 77300 | 77600 | 77600 | 77300 | 35 |
| 508 | 20240503 | 105300 | 1403312800 | 77300 | 77600 | 77600 | 77100 | 184 |
| 509 | 20240503 | 105200 | 1389107700 | 77600 | 77500 | 77600 | 77300 | 80 |
| 510 | 20240503 | 105100 | 1382905400 | 77600 | 77200 | 77600 | 77200 | 28 |
| 511 | 20240503 | 105000 | 1380741600 | 77200 | 77700 | 77700 | 77200 | 99 |
| 512 | 20240503 | 104900 | 1373073600 | 77800 | 77800 | 77800 | 77700 | 107 |
| 513 | 20240503 | 104800 | 1364752200 | 77800 | 77900 | 77900 | 77800 | 120 |
| 514 | 20240503 | 104700 | 1355411100 | 77900 | 78000 | 78000 | 77900 | 116 |
| 515 | 20240503 | 104600 | 1346372200 | 78000 | 78000 | 78000 | 77900 | 178 |
| 516 | 20240503 | 104500 | 1332492900 | 78000 | 78000 | 78000 | 78000 | 86 |
| 517 | 20240503 | 104400 | 1325784900 | 77900 | 77900 | 78000 | 77900 | 86 |
| 518 | 20240503 | 104300 | 1319084200 | 77900 | 77800 | 77900 | 77700 | 249 |
| 519 | 20240503 | 104200 | 1299706400 | 77800 | 77800 | 77800 | 77700 | 142 |
| 520 | 20240503 | 104100 | 1288665600 | 77800 | 77600 | 78000 | 77500 | 183 |
| 521 | 20240503 | 104000 | 1274437400 | 78000 | 78000 | 78100 | 77600 | 211 |
| 522 | 20240503 | 103900 | 1257991400 | 78000 | 78000 | 78100 | 77900 | 137 |
| 523 | 20240503 | 103800 | 1247303900 | 78000 | 78000 | 78100 | 78000 | 50 |
| 524 | 20240503 | 103700 | 1243403000 | 78100 | 78000 | 78100 | 78000 | 178 |
| 525 | 20240503 | 103600 | 1229505400 | 78000 | 78200 | 78200 | 78000 | 75 |
| 526 | 20240503 | 103500 | 1223647600 | 78200 | 78200 | 78200 | 77800 | 92 |
| 527 | 20240503 | 103400 | 1216461300 | 78200 | 78200 | 78200 | 78000 | 124 |
| 528 | 20240503 | 103300 | 1206776400 | 78000 | 78100 | 78100 | 78000 | 179 |
| 529 | 20240503 | 103200 | 1192801000 | 78000 | 78000 | 78000 | 78000 | 53 |
| 530 | 20240503 | 103100 | 1188667000 | 78000 | 78200 | 78200 | 77600 | 124 |
| 531 | 20240503 | 103000 | 1179006200 | 78200 | 78200 | 78200 | 78100 | 115 |
| 532 | 20240503 | 102900 | 1170014200 | 78100 | 78200 | 78200 | 77700 | 126 |
| 533 | 20240503 | 102800 | 1160176200 | 78200 | 78100 | 78200 | 78100 | 99 |
| 534 | 20240503 | 102700 | 1152435100 | 78200 | 78100 | 78200 | 78100 | 135 |
| 535 | 20240503 | 102600 | 1141880200 | 78200 | 78200 | 78200 | 78100 | 55 |
| 536 | 20240503 | 102500 | 1137579500 | 78200 | 78100 | 78200 | 78000 | 251 |
| 537 | 20240503 | 102400 | 1117982000 | 78100 | 78100 | 78100 | 78100 | 109 |
| 538 | 20240503 | 102300 | 1109469100 | 78100 | 78000 | 78100 | 78000 | 136 |
| 539 | 20240503 | 102200 | 1098859700 | 78100 | 77900 | 78100 | 77900 | 297 |
| 540 | 20240503 | 102100 | 1075673000 | 78000 | 78000 | 78100 | 77500 | 361 |
| 541 | 20240503 | 102000 | 1047536600 | 77900 | 77900 | 78000 | 77900 | 113 |
| 542 | 20240503 | 101900 | 1038727300 | 77900 | 78000 | 78000 | 77900 | 103 |
| 543 | 20240503 | 101800 | 1030695900 | 78000 | 77900 | 78000 | 77900 | 161 |
| 544 | 20240503 | 101700 | 1018148200 | 77900 | 77900 | 78000 | 77900 | 257 |
| 545 | 20240503 | 101600 | 998123000 | 77900 | 77900 | 77900 | 77900 | 77 |
| 546 | 20240503 | 101500 | 992124700 | 77900 | 77800 | 77900 | 77800 | 344 |
| 547 | 20240503 | 101400 | 965345800 | 77800 | 77700 | 77800 | 77600 | 129 |
| 548 | 20240503 | 101300 | 955322400 | 77700 | 77700 | 77700 | 77600 | 185 |
| 549 | 20240503 | 101200 | 940949800 | 77700 | 77700 | 77700 | 77500 | 124 |
| 550 | 20240503 | 101100 | 931317000 | 77400 | 77800 | 77800 | 77400 | 533 |
| 551 | 20240503 | 101000 | 889904300 | 77800 | 77700 | 77800 | 77600 | 166 |
| 552 | 20240503 | 100900 | 877000400 | 77800 | 77800 | 77800 | 77800 | 76 |
| 553 | 20240503 | 100800 | 871087600 | 77800 | 77800 | 77800 | 77700 | 158 |
| 554 | 20240503 | 100700 | 858795400 | 77700 | 77800 | 77800 | 77700 | 228 |
| 555 | 20240503 | 100600 | 841072600 | 77800 | 77800 | 77800 | 77700 | 93 |
| 556 | 20240503 | 100500 | 833844200 | 77800 | 77600 | 77800 | 77600 | 217 |
| 557 | 20240503 | 100400 | 816984700 | 77700 | 77700 | 77700 | 77600 | 77 |
| 558 | 20240503 | 100300 | 811002000 | 77600 | 77600 | 77700 | 77600 | 63 |
| 559 | 20240503 | 100200 | 806107700 | 77700 | 77600 | 77700 | 77600 | 107 |
| 560 | 20240503 | 100100 | 797796700 | 77400 | 77400 | 77800 | 77400 | 2218 |
| 561 | 20240503 | 100000 | 625881800 | 77400 | 77300 | 77400 | 77200 | 84 |
| 562 | 20240503 | 095900 | 619381400 | 77300 | 77200 | 77400 | 77200 | 85 |
| 563 | 20240503 | 095800 | 612809800 | 77300 | 77500 | 77500 | 77300 | 164 |
| 564 | 20240503 | 095700 | 600116700 | 77400 | 77500 | 77500 | 77400 | 77 |
| 565 | 20240503 | 095600 | 594150800 | 77500 | 77400 | 77500 | 77300 | 445 |
| 566 | 20240503 | 095500 | 559718400 | 77400 | 77300 | 77400 | 77300 | 177 |
| 567 | 20240503 | 095400 | 546035300 | 77200 | 77300 | 77300 | 77200 | 66 |
| 568 | 20240503 | 095300 | 540935000 | 77300 | 77100 | 77300 | 77100 | 209 |
| 569 | 20240503 | 095200 | 524809600 | 77200 | 77200 | 77200 | 77200 | 23 |
| 570 | 20240503 | 095100 | 523034000 | 76600 | 77100 | 77200 | 76600 | 148 |
| 571 | 20240503 | 095000 | 511651900 | 77000 | 76800 | 77100 | 76800 | 510 |
| 572 | 20240503 | 094900 | 472390400 | 77000 | 76700 | 77000 | 76700 | 272 |
| 573 | 20240503 | 094800 | 451516100 | 76600 | 76600 | 76600 | 76500 | 40 |
| 574 | 20240503 | 094700 | 448454800 | 76600 | 76600 | 76600 | 76600 | 2 |
| 575 | 20240503 | 094600 | 448301600 | 76700 | 76600 | 76700 | 76600 | 29 |
| 576 | 20240503 | 094500 | 446080100 | 76600 | 76600 | 76600 | 76600 | 1 |
| 577 | 20240503 | 094400 | 446003500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 578 | 20240503 | 094300 | 446003500 | 76600 | 76700 | 76700 | 76600 | 64 |
| 579 | 20240503 | 094200 | 441098400 | 76700 | 76500 | 76700 | 76500 | 68 |
| 580 | 20240503 | 094100 | 435895400 | 76500 | 76700 | 76700 | 76500 | 83 |
| 581 | 20240503 | 094000 | 429544200 | 76700 | 76800 | 76800 | 76700 | 21 |
| 582 | 20240503 | 093900 | 427933400 | 76700 | 76800 | 76800 | 76700 | 16 |
| 583 | 20240503 | 093800 | 426706100 | 76700 | 76800 | 76800 | 76700 | 23 |
| 584 | 20240503 | 093700 | 424941900 | 76900 | 76900 | 76900 | 76900 | 3 |
| 585 | 20240503 | 093600 | 424711200 | 77000 | 76900 | 77000 | 76900 | 16 |
| 586 | 20240503 | 093500 | 423480600 | 76600 | 77000 | 77000 | 76600 | 128 |
| 587 | 20240503 | 093400 | 413667800 | 77000 | 77000 | 77100 | 76600 | 107 |
| 588 | 20240503 | 093300 | 405434800 | 76600 | 76600 | 76600 | 76600 | 40 |
| 589 | 20240503 | 093200 | 402370800 | 76600 | 76600 | 76600 | 76600 | 50 |
| 590 | 20240503 | 093100 | 398540800 | 76600 | 76700 | 76700 | 76600 | 63 |
| 591 | 20240503 | 093000 | 393714000 | 77100 | 77000 | 77100 | 76700 | 354 |
| 592 | 20240503 | 092900 | 366461000 | 76700 | 76900 | 76900 | 76700 | 57 |
| 593 | 20240503 | 092800 | 362083100 | 76900 | 76900 | 76900 | 76900 | 33 |
| 594 | 20240503 | 092700 | 359545400 | 76900 | 76700 | 76900 | 76700 | 40 |
| 595 | 20240503 | 092600 | 356470400 | 76600 | 76600 | 76600 | 76600 | 6 |
| 596 | 20240503 | 092500 | 356010800 | 76600 | 76600 | 76600 | 76600 | 4 |
| 597 | 20240503 | 092400 | 355704400 | 76600 | 76600 | 76600 | 76600 | 0 |
| 598 | 20240503 | 092300 | 355704400 | 76600 | 77100 | 77100 | 76500 | 171 |
| 599 | 20240503 | 092200 | 342573700 | 77100 | 76700 | 77100 | 76600 | 127 |
| 600 | 20240503 | 092100 | 332797800 | 76700 | 77100 | 77100 | 76700 | 132 |
| 601 | 20240503 | 092000 | 322635300 | 77000 | 77000 | 77000 | 76800 | 109 |
| 602 | 20240503 | 091900 | 314260500 | 77200 | 77300 | 77300 | 77200 | 12 |
| 603 | 20240503 | 091800 | 313334000 | 77300 | 77300 | 77300 | 77300 | 197 |
| 604 | 20240503 | 091700 | 298105900 | 77100 | 77100 | 77200 | 77100 | 106 |
| 605 | 20240503 | 091600 | 289926200 | 77200 | 77000 | 77200 | 77000 | 14 |
| 606 | 20240503 | 091500 | 288846800 | 77000 | 77000 | 77000 | 77000 | 63 |
| 607 | 20240503 | 091400 | 283995800 | 77000 | 77200 | 77200 | 77000 | 124 |
| 608 | 20240503 | 091300 | 274431200 | 77200 | 77100 | 77200 | 77100 | 246 |
| 609 | 20240503 | 091200 | 255444300 | 77100 | 76800 | 77100 | 76800 | 57 |
| 610 | 20240503 | 091100 | 251058600 | 76800 | 77300 | 77300 | 76700 | 141 |
| 611 | 20240503 | 091000 | 240189600 | 77200 | 77100 | 77300 | 77100 | 165 |
| 612 | 20240503 | 090900 | 227453300 | 77100 | 77100 | 77100 | 76700 | 199 |
| 613 | 20240503 | 090800 | 212114400 | 77100 | 77200 | 77200 | 76800 | 161 |
| 614 | 20240503 | 090700 | 199695700 | 77200 | 76800 | 77200 | 76800 | 19 |
| 615 | 20240503 | 090600 | 198234100 | 76800 | 77200 | 77200 | 76800 | 48 |
| 616 | 20240503 | 090500 | 194540700 | 77200 | 77200 | 77300 | 77200 | 187 |
| 617 | 20240503 | 090400 | 180088800 | 77300 | 77400 | 77400 | 77300 | 307 |
| 618 | 20240503 | 090300 | 156348600 | 77400 | 76700 | 77400 | 76700 | 751 |
| 619 | 20240503 | 090200 | 98297300 | 76700 | 77100 | 77200 | 76600 | 258 |
| 620 | 20240503 | 090100 | 78454600 | 77100 | 76800 | 77300 | 76700 | 804 |
| 621 | 20240503 | 090000 | 16533500 | 76900 | 76900 | 76900 | 76900 | 215 |