32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 185700 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 4141 |
| 3 | 20240523 | 185600 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 4 | 20240523 | 185500 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 5 | 20240523 | 185400 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 6 | 20240523 | 185300 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 7 | 20240523 | 185200 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 8 | 20240523 | 185100 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 9 | 20240523 | 185000 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 10 | 20240523 | 184900 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 11 | 20240523 | 184800 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 12 | 20240523 | 184700 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 13 | 20240523 | 184600 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 14 | 20240523 | 184500 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 15 | 20240523 | 184400 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 16 | 20240523 | 184300 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 17 | 20240523 | 184200 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 18 | 20240523 | 184100 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 19 | 20240523 | 184000 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 20 | 20240523 | 183900 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 21 | 20240523 | 183800 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 22 | 20240523 | 183700 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 23 | 20240523 | 183600 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 24 | 20240523 | 183500 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 25 | 20240523 | 183400 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 26 | 20240523 | 183300 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 27 | 20240523 | 183200 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 28 | 20240523 | 183100 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 29 | 20240523 | 183000 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 30 | 20240523 | 182900 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 31 | 20240523 | 182800 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 32 | 20240523 | 182700 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 4141 |
| 33 | 20240523 | 182600 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 34 | 20240523 | 182500 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 35 | 20240523 | 182400 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 36 | 20240523 | 182300 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 37 | 20240523 | 182200 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 38 | 20240523 | 182100 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 39 | 20240523 | 182000 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 40 | 20240523 | 181900 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 41 | 20240523 | 181800 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 42 | 20240523 | 181700 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 43 | 20240523 | 181600 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 44 | 20240523 | 181500 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 45 | 20240523 | 181400 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 46 | 20240523 | 181300 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 47 | 20240523 | 181200 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 48 | 20240523 | 181100 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 49 | 20240523 | 181000 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 50 | 20240523 | 180900 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 51 | 20240523 | 180800 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 52 | 20240523 | 180700 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 53 | 20240523 | 180600 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 54 | 20240523 | 180500 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 55 | 20240523 | 180400 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 56 | 20240523 | 180300 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 57 | 20240523 | 180200 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 58 | 20240523 | 180100 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 59 | 20240523 | 180000 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 60 | 20240523 | 175900 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 61 | 20240523 | 175800 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 62 | 20240523 | 175700 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 4141 |
| 63 | 20240523 | 175600 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 64 | 20240523 | 175500 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 65 | 20240523 | 175400 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 66 | 20240523 | 175300 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 67 | 20240523 | 175200 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 68 | 20240523 | 175100 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 69 | 20240523 | 175000 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 70 | 20240523 | 174900 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 71 | 20240523 | 174800 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 72 | 20240523 | 174700 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 73 | 20240523 | 174600 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 74 | 20240523 | 174500 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 75 | 20240523 | 174400 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 76 | 20240523 | 174300 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 77 | 20240523 | 174200 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 78 | 20240523 | 174100 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 79 | 20240523 | 174000 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 80 | 20240523 | 173900 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 81 | 20240523 | 173800 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 82 | 20240523 | 173700 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 83 | 20240523 | 173600 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 84 | 20240523 | 173500 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 85 | 20240523 | 173400 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 86 | 20240523 | 173300 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 87 | 20240523 | 173200 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 88 | 20240523 | 173100 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 89 | 20240523 | 173000 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 90 | 20240523 | 172900 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 91 | 20240523 | 172800 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 92 | 20240523 | 172700 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 4141 |
| 93 | 20240523 | 172600 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 94 | 20240523 | 172500 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 95 | 20240523 | 172400 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 96 | 20240523 | 172300 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 97 | 20240523 | 172200 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 98 | 20240523 | 172100 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 99 | 20240523 | 172000 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 100 | 20240523 | 171900 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 101 | 20240523 | 171800 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 102 | 20240523 | 171700 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 103 | 20240523 | 171600 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 104 | 20240523 | 171500 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 105 | 20240523 | 171400 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 106 | 20240523 | 171300 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 107 | 20240523 | 171200 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 108 | 20240523 | 171100 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 109 | 20240523 | 171000 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 110 | 20240523 | 170900 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 111 | 20240523 | 170800 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 112 | 20240523 | 170700 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 113 | 20240523 | 170600 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 114 | 20240523 | 170500 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 115 | 20240523 | 170400 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 116 | 20240523 | 170300 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 117 | 20240523 | 170200 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 118 | 20240523 | 170100 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 119 | 20240523 | 170000 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 120 | 20240523 | 165900 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 121 | 20240523 | 165800 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 122 | 20240523 | 165700 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 4141 |
| 123 | 20240523 | 165600 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 124 | 20240523 | 165500 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 125 | 20240523 | 165400 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 126 | 20240523 | 165300 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 127 | 20240523 | 165200 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 128 | 20240523 | 165100 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 129 | 20240523 | 165000 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 130 | 20240523 | 164900 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 131 | 20240523 | 164800 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 132 | 20240523 | 164700 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 133 | 20240523 | 164600 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 134 | 20240523 | 164500 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 135 | 20240523 | 164400 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 136 | 20240523 | 164300 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 137 | 20240523 | 164200 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 138 | 20240523 | 164100 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 139 | 20240523 | 164000 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 140 | 20240523 | 163900 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 141 | 20240523 | 163800 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 142 | 20240523 | 163700 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 143 | 20240523 | 163600 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 144 | 20240523 | 163500 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 145 | 20240523 | 163400 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 146 | 20240523 | 163300 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 147 | 20240523 | 163200 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 148 | 20240523 | 163100 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 149 | 20240523 | 163000 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 150 | 20240523 | 162900 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 151 | 20240523 | 162800 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 152 | 20240523 | 162700 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 4141 |
| 153 | 20240523 | 162600 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 154 | 20240523 | 162500 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 155 | 20240523 | 162400 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 156 | 20240523 | 162300 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 157 | 20240523 | 162200 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 158 | 20240523 | 162100 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 159 | 20240523 | 162000 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 160 | 20240523 | 161900 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 161 | 20240523 | 161800 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 162 | 20240523 | 161700 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 163 | 20240523 | 161600 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 164 | 20240523 | 161500 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 165 | 20240523 | 161400 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 166 | 20240523 | 161300 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 167 | 20240523 | 161200 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 168 | 20240523 | 161100 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 169 | 20240523 | 161000 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 170 | 20240523 | 160900 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 171 | 20240523 | 160800 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 172 | 20240523 | 160700 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 173 | 20240523 | 160600 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 174 | 20240523 | 160500 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 175 | 20240523 | 160400 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 176 | 20240523 | 160300 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 177 | 20240523 | 160200 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 178 | 20240523 | 160100 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 179 | 20240523 | 160000 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 180 | 20240523 | 155900 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 181 | 20240523 | 155800 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 182 | 20240523 | 155700 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 4141 |
| 183 | 20240523 | 155600 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 184 | 20240523 | 155500 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 185 | 20240523 | 155400 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 186 | 20240523 | 155300 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 187 | 20240523 | 155200 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 188 | 20240523 | 155100 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 189 | 20240523 | 155000 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 190 | 20240523 | 154900 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 191 | 20240523 | 154800 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 192 | 20240523 | 154700 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 193 | 20240523 | 154600 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 194 | 20240523 | 154500 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 195 | 20240523 | 154400 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 196 | 20240523 | 154300 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 197 | 20240523 | 154200 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 198 | 20240523 | 154100 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 199 | 20240523 | 154000 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 200 | 20240523 | 153900 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 201 | 20240523 | 153800 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 202 | 20240523 | 153700 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 203 | 20240523 | 153600 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 204 | 20240523 | 153500 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 205 | 20240523 | 153400 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 206 | 20240523 | 153300 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 207 | 20240523 | 153200 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 208 | 20240523 | 153100 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 209 | 20240523 | 153000 | 12984880100 | 58600 | 58600 | 58600 | 58600 | 4141 |
| 210 | 20240523 | 152900 | 12742217500 | 58600 | 58600 | 58600 | 58600 | 0 |
| 211 | 20240523 | 152800 | 12742217500 | 58600 | 58600 | 58600 | 58600 | 0 |
| 212 | 20240523 | 152700 | 12742217500 | 58600 | 58600 | 58600 | 58600 | 0 |
| 213 | 20240523 | 152600 | 12742217500 | 58600 | 58600 | 58600 | 58600 | 0 |
| 214 | 20240523 | 152500 | 12742217500 | 58600 | 58600 | 58600 | 58600 | 0 |
| 215 | 20240523 | 152400 | 12742217500 | 58600 | 58600 | 58600 | 58600 | 0 |
| 216 | 20240523 | 152300 | 12742217500 | 58600 | 58600 | 58600 | 58600 | 0 |
| 217 | 20240523 | 152200 | 12742217500 | 58600 | 58600 | 58600 | 58600 | 0 |
| 218 | 20240523 | 152100 | 12742217500 | 58600 | 58600 | 58600 | 58600 | 0 |
| 219 | 20240523 | 152000 | 12742217500 | 58600 | 58600 | 58600 | 58600 | 0 |
| 220 | 20240523 | 151900 | 12742217500 | 58600 | 58600 | 59000 | 58500 | 1555 |
| 221 | 20240523 | 151800 | 12650907700 | 58600 | 58700 | 58700 | 58500 | 97 |
| 222 | 20240523 | 151700 | 12645225000 | 58600 | 58700 | 58700 | 58600 | 507 |
| 223 | 20240523 | 151600 | 12615494800 | 58600 | 58700 | 58700 | 58600 | 72 |
| 224 | 20240523 | 151500 | 12611273200 | 58600 | 58700 | 58700 | 58600 | 65 |
| 225 | 20240523 | 151400 | 12607463600 | 58700 | 58600 | 58700 | 58600 | 357 |
| 226 | 20240523 | 151300 | 12586533200 | 58600 | 58600 | 58600 | 58600 | 34 |
| 227 | 20240523 | 151200 | 12584540800 | 58600 | 58600 | 58600 | 58500 | 16 |
| 228 | 20240523 | 151100 | 12583603400 | 58600 | 58600 | 58700 | 58600 | 138 |
| 229 | 20240523 | 151000 | 12575516500 | 58600 | 58600 | 58700 | 58600 | 71 |
| 230 | 20240523 | 150900 | 12571355600 | 58600 | 58500 | 58700 | 58500 | 198 |
| 231 | 20240523 | 150800 | 12559740200 | 58500 | 58500 | 58900 | 58500 | 1627 |
| 232 | 20240523 | 150700 | 12464452500 | 58600 | 58600 | 58600 | 58500 | 224 |
| 233 | 20240523 | 150600 | 12451341900 | 58600 | 58600 | 58600 | 58500 | 212 |
| 234 | 20240523 | 150500 | 12438929700 | 58600 | 58600 | 58700 | 58500 | 2764 |
| 235 | 20240523 | 150400 | 12277213000 | 58500 | 58700 | 58700 | 58500 | 621 |
| 236 | 20240523 | 150300 | 12240807800 | 58600 | 58600 | 58700 | 58600 | 181 |
| 237 | 20240523 | 150200 | 12230201000 | 58600 | 58600 | 58700 | 58500 | 307 |
| 238 | 20240523 | 150100 | 12212208500 | 58600 | 58600 | 58700 | 58600 | 449 |
| 239 | 20240523 | 150000 | 12185897000 | 58600 | 58700 | 58700 | 58600 | 279 |
| 240 | 20240523 | 145900 | 12169539600 | 58600 | 58600 | 58700 | 58600 | 173 |
| 241 | 20240523 | 145800 | 12159401600 | 58600 | 58700 | 58700 | 58600 | 154 |
| 242 | 20240523 | 145700 | 12150366500 | 58600 | 58600 | 58700 | 58600 | 141 |
| 243 | 20240523 | 145600 | 12142103700 | 58600 | 58700 | 58700 | 58600 | 213 |
| 244 | 20240523 | 145500 | 12129619000 | 58600 | 58600 | 58700 | 58600 | 442 |
| 245 | 20240523 | 145400 | 12103705200 | 58600 | 58600 | 58700 | 58600 | 286 |
| 246 | 20240523 | 145300 | 12086931000 | 58600 | 58600 | 58700 | 58600 | 268 |
| 247 | 20240523 | 145200 | 12071222200 | 58800 | 58600 | 58800 | 58600 | 372 |
| 248 | 20240523 | 145100 | 12049416700 | 58600 | 58700 | 58700 | 58500 | 246 |
| 249 | 20240523 | 145000 | 12035009500 | 58700 | 58600 | 58700 | 58500 | 621 |
| 250 | 20240523 | 144900 | 11998645300 | 58500 | 58600 | 58600 | 58500 | 544 |
| 251 | 20240523 | 144800 | 11966807700 | 58500 | 58500 | 58600 | 58500 | 961 |
| 252 | 20240523 | 144700 | 11910560700 | 58500 | 58600 | 58700 | 58500 | 97 |
| 253 | 20240523 | 144600 | 11904880500 | 58700 | 58700 | 58700 | 58500 | 154 |
| 254 | 20240523 | 144500 | 11895862000 | 58600 | 58600 | 58700 | 58600 | 297 |
| 255 | 20240523 | 144400 | 11878447700 | 58600 | 58600 | 58700 | 58500 | 186 |
| 256 | 20240523 | 144300 | 11867557400 | 58600 | 58600 | 58700 | 58600 | 369 |
| 257 | 20240523 | 144200 | 11845913100 | 58500 | 58600 | 58600 | 58500 | 493 |
| 258 | 20240523 | 144100 | 11817070100 | 58500 | 58500 | 58600 | 58500 | 153 |
| 259 | 20240523 | 144000 | 11808119300 | 58500 | 58600 | 58600 | 58500 | 130 |
| 260 | 20240523 | 143900 | 11800509000 | 58500 | 58500 | 58500 | 58500 | 207 |
| 261 | 20240523 | 143800 | 11788399500 | 58500 | 58500 | 58600 | 58500 | 219 |
| 262 | 20240523 | 143700 | 11775586900 | 58600 | 58600 | 58600 | 58500 | 97 |
| 263 | 20240523 | 143600 | 11769909400 | 58500 | 58500 | 58600 | 58500 | 329 |
| 264 | 20240523 | 143500 | 11750661800 | 58500 | 58500 | 58500 | 58500 | 380 |
| 265 | 20240523 | 143400 | 11728431800 | 58500 | 58600 | 58600 | 58500 | 193 |
| 266 | 20240523 | 143300 | 11717140300 | 58500 | 58500 | 58600 | 58500 | 211 |
| 267 | 20240523 | 143200 | 11704784100 | 58600 | 58600 | 58600 | 58500 | 266 |
| 268 | 20240523 | 143100 | 11689220000 | 58500 | 58500 | 58600 | 58500 | 588 |
| 269 | 20240523 | 143000 | 11654817200 | 58600 | 58600 | 58600 | 58500 | 5195 |
| 270 | 20240523 | 142900 | 11350772700 | 58600 | 58700 | 58700 | 58600 | 741 |
| 271 | 20240523 | 142800 | 11307349700 | 58600 | 58600 | 58700 | 58600 | 1522 |
| 272 | 20240523 | 142700 | 11218082900 | 58600 | 58700 | 58800 | 58600 | 181 |
| 273 | 20240523 | 142600 | 11207457900 | 58700 | 58700 | 58800 | 58700 | 320 |
| 274 | 20240523 | 142500 | 11188672900 | 58700 | 58700 | 58900 | 58600 | 802 |
| 275 | 20240523 | 142400 | 11141571200 | 58700 | 58700 | 58800 | 58700 | 440 |
| 276 | 20240523 | 142300 | 11115738200 | 58800 | 58700 | 58800 | 58700 | 94 |
| 277 | 20240523 | 142200 | 11110215600 | 58700 | 58700 | 58700 | 58700 | 129 |
| 278 | 20240523 | 142100 | 11102643300 | 58700 | 58800 | 58800 | 58700 | 193 |
| 279 | 20240523 | 142000 | 11091314100 | 58800 | 58800 | 58800 | 58700 | 193 |
| 280 | 20240523 | 141900 | 11079975100 | 58700 | 58700 | 58700 | 58700 | 95 |
| 281 | 20240523 | 141800 | 11074398600 | 58800 | 58700 | 58800 | 58700 | 181 |
| 282 | 20240523 | 141700 | 11063772700 | 58700 | 58700 | 58800 | 58700 | 954 |
| 283 | 20240523 | 141600 | 11007709000 | 58700 | 58700 | 58800 | 58700 | 124 |
| 284 | 20240523 | 141500 | 11000430000 | 58700 | 58700 | 58800 | 58700 | 202 |
| 285 | 20240523 | 141400 | 10988569400 | 58900 | 58700 | 58900 | 58700 | 719 |
| 286 | 20240523 | 141300 | 10946262500 | 58700 | 58800 | 58800 | 58700 | 1166 |
| 287 | 20240523 | 141200 | 10877705600 | 58800 | 58900 | 58900 | 58800 | 301 |
| 288 | 20240523 | 141100 | 10859977600 | 58900 | 58900 | 59000 | 58900 | 320 |
| 289 | 20240523 | 141000 | 10841124600 | 58900 | 58900 | 59000 | 58900 | 525 |
| 290 | 20240523 | 140900 | 10810164100 | 58900 | 58900 | 58900 | 58800 | 952 |
| 291 | 20240523 | 140800 | 10754110700 | 58800 | 58800 | 59000 | 58800 | 571 |
| 292 | 20240523 | 140700 | 10720497700 | 58900 | 58900 | 58900 | 58800 | 312 |
| 293 | 20240523 | 140600 | 10702139900 | 58900 | 58800 | 58900 | 58800 | 505 |
| 294 | 20240523 | 140500 | 10672425900 | 58900 | 58800 | 58900 | 58800 | 97 |
| 295 | 20240523 | 140400 | 10666722200 | 58800 | 58800 | 58900 | 58800 | 402 |
| 296 | 20240523 | 140300 | 10643081500 | 58800 | 58800 | 58900 | 58800 | 196 |
| 297 | 20240523 | 140200 | 10631556200 | 58900 | 58800 | 58900 | 58800 | 169 |
| 298 | 20240523 | 140100 | 10621617100 | 58900 | 58900 | 58900 | 58800 | 48 |
| 299 | 20240523 | 140000 | 10618792900 | 58900 | 58900 | 58900 | 58800 | 241 |
| 300 | 20240523 | 135900 | 10604613700 | 58800 | 58800 | 58900 | 58800 | 811 |
| 301 | 20240523 | 135800 | 10556920800 | 58800 | 58800 | 58800 | 58700 | 348 |
| 302 | 20240523 | 135700 | 10536465200 | 58700 | 58700 | 58800 | 58600 | 1086 |
| 303 | 20240523 | 135600 | 10472715100 | 58700 | 58700 | 58800 | 58700 | 212 |
| 304 | 20240523 | 135500 | 10460269000 | 58700 | 58700 | 58800 | 58600 | 955 |
| 305 | 20240523 | 135400 | 10404210100 | 58700 | 58700 | 58700 | 58600 | 131 |
| 306 | 20240523 | 135300 | 10396521900 | 58700 | 58700 | 58800 | 58600 | 410 |
| 307 | 20240523 | 135200 | 10372482900 | 58600 | 58800 | 58800 | 58600 | 2619 |
| 308 | 20240523 | 135100 | 10218941500 | 58800 | 58700 | 58900 | 58700 | 277 |
| 309 | 20240523 | 135000 | 10202644500 | 58700 | 58800 | 58900 | 58700 | 348 |
| 310 | 20240523 | 134900 | 10182194000 | 58800 | 58900 | 58900 | 58800 | 358 |
| 311 | 20240523 | 134800 | 10161141600 | 58900 | 58700 | 59000 | 58700 | 181 |
| 312 | 20240523 | 134700 | 10150493100 | 58800 | 58700 | 58800 | 58600 | 1569 |
| 313 | 20240523 | 134600 | 10058394600 | 58700 | 58700 | 58800 | 58700 | 2229 |
| 314 | 20240523 | 134500 | 9927454800 | 58800 | 58900 | 58900 | 58700 | 1951 |
| 315 | 20240523 | 134400 | 9812826300 | 58800 | 59000 | 59100 | 58800 | 2853 |
| 316 | 20240523 | 134300 | 9644716400 | 59000 | 59000 | 59100 | 59000 | 181 |
| 317 | 20240523 | 134200 | 9634033800 | 59100 | 59200 | 59200 | 59000 | 3909 |
| 318 | 20240523 | 134100 | 9402966600 | 59200 | 59300 | 59400 | 59200 | 489 |
| 319 | 20240523 | 134000 | 9373970400 | 59300 | 59300 | 59400 | 59300 | 114 |
| 320 | 20240523 | 133900 | 9367207600 | 59300 | 59300 | 59400 | 59300 | 979 |
| 321 | 20240523 | 133800 | 9309152600 | 59400 | 59300 | 59400 | 59300 | 186 |
| 322 | 20240523 | 133700 | 9298121600 | 59400 | 59500 | 59500 | 59300 | 979 |
| 323 | 20240523 | 133600 | 9239959200 | 59400 | 59500 | 59500 | 59400 | 127 |
| 324 | 20240523 | 133500 | 9232410800 | 59600 | 59500 | 59600 | 59400 | 86 |
| 325 | 20240523 | 133400 | 9227300700 | 59500 | 59600 | 59600 | 59400 | 144 |
| 326 | 20240523 | 133300 | 9218740100 | 59500 | 59500 | 59600 | 59500 | 358 |
| 327 | 20240523 | 133200 | 9197439000 | 59500 | 59300 | 59500 | 59300 | 275 |
| 328 | 20240523 | 133100 | 9181107700 | 59400 | 59300 | 59500 | 59300 | 265 |
| 329 | 20240523 | 133000 | 9165377100 | 59500 | 59400 | 59500 | 59400 | 1648 |
| 330 | 20240523 | 132900 | 9067483900 | 59500 | 59500 | 59500 | 59400 | 307 |
| 331 | 20240523 | 132800 | 9049232300 | 59500 | 59500 | 59500 | 59400 | 608 |
| 332 | 20240523 | 132700 | 9013063000 | 59400 | 59600 | 59600 | 59400 | 844 |
| 333 | 20240523 | 132600 | 8962845900 | 59600 | 59500 | 59600 | 59500 | 44 |
| 334 | 20240523 | 132500 | 8960227300 | 59500 | 59500 | 59500 | 59500 | 64 |
| 335 | 20240523 | 132400 | 8956419300 | 59700 | 59600 | 59700 | 59500 | 115 |
| 336 | 20240523 | 132300 | 8949568900 | 59500 | 59600 | 59600 | 59500 | 191 |
| 337 | 20240523 | 132200 | 8938202700 | 59600 | 59600 | 59700 | 59600 | 78 |
| 338 | 20240523 | 132100 | 8933553800 | 59500 | 59600 | 59700 | 59500 | 227 |
| 339 | 20240523 | 132000 | 8920030000 | 59600 | 59600 | 59600 | 59500 | 108 |
| 340 | 20240523 | 131900 | 8913593500 | 59700 | 59600 | 59700 | 59600 | 379 |
| 341 | 20240523 | 131800 | 8890974400 | 59600 | 59600 | 59700 | 59600 | 101 |
| 342 | 20240523 | 131700 | 8884952000 | 59700 | 59600 | 59700 | 59600 | 116 |
| 343 | 20240523 | 131600 | 8878037800 | 59600 | 59700 | 59700 | 59600 | 54 |
| 344 | 20240523 | 131500 | 8874819200 | 59600 | 59600 | 59600 | 59600 | 102 |
| 345 | 20240523 | 131400 | 8868740000 | 59800 | 59700 | 59800 | 59600 | 679 |
| 346 | 20240523 | 131300 | 8828209900 | 59600 | 59600 | 59600 | 59600 | 1 |
| 347 | 20240523 | 131200 | 8828150300 | 59700 | 59700 | 59800 | 59700 | 33 |
| 348 | 20240523 | 131100 | 8826179600 | 59700 | 59700 | 59700 | 59600 | 82 |
| 349 | 20240523 | 131000 | 8821285000 | 59600 | 59800 | 59800 | 59600 | 11 |
| 350 | 20240523 | 130900 | 8820628200 | 59600 | 59600 | 59600 | 59600 | 105 |
| 351 | 20240523 | 130800 | 8814370200 | 59600 | 59700 | 59800 | 59600 | 176 |
| 352 | 20240523 | 130700 | 8803874900 | 59700 | 59700 | 59800 | 59600 | 27 |
| 353 | 20240523 | 130600 | 8802262400 | 59700 | 59700 | 59700 | 59700 | 18 |
| 354 | 20240523 | 130500 | 8801187800 | 59700 | 59800 | 59900 | 59700 | 369 |
| 355 | 20240523 | 130400 | 8779145900 | 59800 | 59800 | 59800 | 59800 | 13 |
| 356 | 20240523 | 130300 | 8778368500 | 59800 | 59700 | 59800 | 59700 | 183 |
| 357 | 20240523 | 130200 | 8767425900 | 59700 | 59700 | 59800 | 59700 | 291 |
| 358 | 20240523 | 130100 | 8750052600 | 59800 | 59800 | 59800 | 59700 | 194 |
| 359 | 20240523 | 130000 | 8738452400 | 59700 | 59600 | 59700 | 59600 | 178 |
| 360 | 20240523 | 125900 | 8727830400 | 59700 | 59700 | 59700 | 59700 | 2 |
| 361 | 20240523 | 125800 | 8727711000 | 59700 | 59700 | 59700 | 59600 | 62 |
| 362 | 20240523 | 125700 | 8724010800 | 59700 | 59700 | 59700 | 59700 | 168 |
| 363 | 20240523 | 125600 | 8713981200 | 59800 | 59700 | 59800 | 59600 | 102 |
| 364 | 20240523 | 125500 | 8707901700 | 59700 | 59700 | 59800 | 59600 | 212 |
| 365 | 20240523 | 125400 | 8695244100 | 59600 | 59700 | 59700 | 59600 | 10 |
| 366 | 20240523 | 125300 | 8694648000 | 59600 | 59700 | 59700 | 59600 | 21 |
| 367 | 20240523 | 125200 | 8693395600 | 59700 | 59700 | 59700 | 59700 | 2 |
| 368 | 20240523 | 125100 | 8693276200 | 59700 | 59700 | 59700 | 59700 | 1340 |
| 369 | 20240523 | 125000 | 8613278200 | 59800 | 59800 | 59800 | 59700 | 19 |
| 370 | 20240523 | 124900 | 8612143100 | 59800 | 59800 | 59800 | 59800 | 301 |
| 371 | 20240523 | 124800 | 8594143300 | 59800 | 59800 | 59800 | 59700 | 44 |
| 372 | 20240523 | 124700 | 8591512900 | 59700 | 59700 | 59700 | 59700 | 97 |
| 373 | 20240523 | 124600 | 8585722000 | 59700 | 59800 | 59800 | 59700 | 8 |
| 374 | 20240523 | 124500 | 8585243700 | 59700 | 59800 | 59800 | 59700 | 447 |
| 375 | 20240523 | 124400 | 8558515000 | 59800 | 59700 | 59800 | 59700 | 155 |
| 376 | 20240523 | 124300 | 8549246100 | 59800 | 59700 | 59800 | 59700 | 8 |
| 377 | 20240523 | 124200 | 8548767800 | 59700 | 59800 | 59800 | 59700 | 33 |
| 378 | 20240523 | 124100 | 8546794900 | 59700 | 59700 | 59800 | 59700 | 31 |
| 379 | 20240523 | 124000 | 8544944100 | 59700 | 59700 | 59700 | 59700 | 44 |
| 380 | 20240523 | 123900 | 8542317300 | 59700 | 59700 | 59700 | 59700 | 84 |
| 381 | 20240523 | 123800 | 8537302500 | 59800 | 59700 | 59800 | 59700 | 483 |
| 382 | 20240523 | 123700 | 8508464700 | 59800 | 59800 | 59800 | 59800 | 22 |
| 383 | 20240523 | 123600 | 8507149100 | 59800 | 59800 | 59800 | 59800 | 8 |
| 384 | 20240523 | 123500 | 8506670700 | 59800 | 59900 | 59900 | 59800 | 130 |
| 385 | 20240523 | 123400 | 8498893500 | 60000 | 60000 | 60000 | 60000 | 10 |
| 386 | 20240523 | 123300 | 8498293500 | 59800 | 59900 | 59900 | 59800 | 535 |
| 387 | 20240523 | 123200 | 8466271600 | 59900 | 59900 | 59900 | 59900 | 54 |
| 388 | 20240523 | 123100 | 8463037000 | 60000 | 60000 | 60000 | 60000 | 12 |
| 389 | 20240523 | 123000 | 8462317000 | 60000 | 59900 | 60000 | 59900 | 985 |
| 390 | 20240523 | 122900 | 8403217800 | 59900 | 59900 | 59900 | 59800 | 131 |
| 391 | 20240523 | 122800 | 8395380600 | 59900 | 59900 | 59900 | 59900 | 13 |
| 392 | 20240523 | 122700 | 8394601900 | 59900 | 59900 | 59900 | 59900 | 220 |
| 393 | 20240523 | 122600 | 8381423900 | 59900 | 59900 | 59900 | 59900 | 206 |
| 394 | 20240523 | 122500 | 8369084500 | 59900 | 59800 | 59900 | 59800 | 33 |
| 395 | 20240523 | 122400 | 8367108100 | 59800 | 59800 | 59800 | 59800 | 1517 |
| 396 | 20240523 | 122300 | 8276391500 | 59700 | 59700 | 59700 | 59700 | 0 |
| 397 | 20240523 | 122200 | 8276391500 | 59700 | 59700 | 59800 | 59700 | 62 |
| 398 | 20240523 | 122100 | 8272686600 | 59700 | 59600 | 59700 | 59600 | 482 |
| 399 | 20240523 | 122000 | 8243914000 | 59600 | 59700 | 59700 | 59600 | 169 |
| 400 | 20240523 | 121900 | 8233838400 | 59700 | 59700 | 59700 | 59700 | 34 |
| 401 | 20240523 | 121800 | 8231808600 | 59600 | 59600 | 59600 | 59600 | 57 |
| 402 | 20240523 | 121700 | 8228411400 | 59700 | 59700 | 59700 | 59700 | 12 |
| 403 | 20240523 | 121600 | 8227695000 | 59700 | 59700 | 59700 | 59700 | 4 |
| 404 | 20240523 | 121500 | 8227456200 | 59800 | 59700 | 59800 | 59700 | 377 |
| 405 | 20240523 | 121400 | 8204946400 | 59700 | 59600 | 59700 | 59600 | 57 |
| 406 | 20240523 | 121300 | 8201548500 | 59600 | 59700 | 59700 | 59600 | 184 |
| 407 | 20240523 | 121200 | 8190582000 | 59700 | 59600 | 59700 | 59600 | 35 |
| 408 | 20240523 | 121100 | 8188492700 | 59600 | 59500 | 59600 | 59500 | 139 |
| 409 | 20240523 | 121000 | 8180218100 | 59500 | 59600 | 59600 | 59500 | 328 |
| 410 | 20240523 | 120900 | 8160689300 | 59600 | 59600 | 59600 | 59600 | 30 |
| 411 | 20240523 | 120800 | 8158901300 | 59500 | 59500 | 59500 | 59500 | 29 |
| 412 | 20240523 | 120700 | 8157175800 | 59500 | 59500 | 59500 | 59500 | 60 |
| 413 | 20240523 | 120600 | 8153605800 | 59400 | 59500 | 59500 | 59400 | 295 |
| 414 | 20240523 | 120500 | 8136077100 | 59500 | 59500 | 59500 | 59500 | 9 |
| 415 | 20240523 | 120400 | 8135541600 | 59500 | 59500 | 59500 | 59500 | 3 |
| 416 | 20240523 | 120300 | 8135363100 | 59400 | 59500 | 59500 | 59400 | 145 |
| 417 | 20240523 | 120200 | 8126740100 | 59600 | 59500 | 59600 | 59400 | 276 |
| 418 | 20240523 | 120100 | 8110327700 | 59600 | 59600 | 59600 | 59500 | 40 |
| 419 | 20240523 | 120000 | 8107947300 | 59600 | 59500 | 59600 | 59500 | 10 |
| 420 | 20240523 | 115900 | 8107351600 | 59600 | 59600 | 59600 | 59600 | 47 |
| 421 | 20240523 | 115800 | 8104550400 | 59600 | 59500 | 59600 | 59500 | 88 |
| 422 | 20240523 | 115700 | 8099312600 | 59500 | 59500 | 59500 | 59500 | 8 |
| 423 | 20240523 | 115600 | 8098836600 | 59400 | 59600 | 59600 | 59400 | 30 |
| 424 | 20240523 | 115500 | 8097048800 | 59500 | 59400 | 59500 | 59400 | 41 |
| 425 | 20240523 | 115400 | 8094612800 | 59500 | 59500 | 59500 | 59500 | 77 |
| 426 | 20240523 | 115300 | 8090031300 | 59500 | 59500 | 59500 | 59400 | 121 |
| 427 | 20240523 | 115200 | 8082841600 | 59600 | 59500 | 59600 | 59500 | 97 |
| 428 | 20240523 | 115100 | 8077067400 | 59600 | 59400 | 59600 | 59400 | 316 |
| 429 | 20240523 | 115000 | 8058267300 | 59600 | 59500 | 59600 | 59400 | 64 |
| 430 | 20240523 | 114900 | 8054460600 | 59600 | 59500 | 59600 | 59500 | 577 |
| 431 | 20240523 | 114800 | 8020104400 | 59500 | 59600 | 59600 | 59500 | 63 |
| 432 | 20240523 | 114700 | 8016355200 | 59600 | 59500 | 59600 | 59500 | 25 |
| 433 | 20240523 | 114600 | 8014867600 | 59500 | 59500 | 59700 | 59500 | 78 |
| 434 | 20240523 | 114500 | 8010215700 | 59500 | 59600 | 59700 | 59500 | 1106 |
| 435 | 20240523 | 114400 | 7944319000 | 59600 | 59600 | 59700 | 59600 | 143 |
| 436 | 20240523 | 114300 | 7935795200 | 59600 | 59600 | 59700 | 59600 | 67 |
| 437 | 20240523 | 114200 | 7931797100 | 59600 | 59600 | 59600 | 59600 | 45 |
| 438 | 20240523 | 114100 | 7929115100 | 59700 | 59700 | 59700 | 59700 | 19 |
| 439 | 20240523 | 114000 | 7927980800 | 59700 | 59700 | 59700 | 59700 | 0 |
| 440 | 20240523 | 113900 | 7927980800 | 59700 | 59700 | 59700 | 59600 | 31 |
| 441 | 20240523 | 113800 | 7926130400 | 59700 | 59600 | 59700 | 59600 | 8 |
| 442 | 20240523 | 113700 | 7925653000 | 59600 | 59600 | 59600 | 59600 | 3 |
| 443 | 20240523 | 113600 | 7925474200 | 59700 | 59700 | 59700 | 59600 | 84 |
| 444 | 20240523 | 113500 | 7920459500 | 59700 | 59600 | 59700 | 59600 | 115 |
| 445 | 20240523 | 113400 | 7913603800 | 59700 | 59600 | 59700 | 59600 | 29 |
| 446 | 20240523 | 113300 | 7911874500 | 59600 | 59700 | 59700 | 59600 | 32 |
| 447 | 20240523 | 113200 | 7909964600 | 59700 | 59700 | 59700 | 59600 | 7 |
| 448 | 20240523 | 113100 | 7909547200 | 59700 | 59700 | 59700 | 59700 | 23 |
| 449 | 20240523 | 113000 | 7908174100 | 59700 | 59700 | 59800 | 59700 | 72 |
| 450 | 20240523 | 112900 | 7903875600 | 59800 | 59800 | 59800 | 59800 | 39 |
| 451 | 20240523 | 112800 | 7901543400 | 59800 | 59800 | 59800 | 59800 | 2 |
| 452 | 20240523 | 112700 | 7901423800 | 59700 | 59800 | 59800 | 59700 | 19 |
| 453 | 20240523 | 112600 | 7900289200 | 59800 | 59800 | 59800 | 59700 | 132 |
| 454 | 20240523 | 112500 | 7892405400 | 59800 | 59700 | 59800 | 59700 | 42 |
| 455 | 20240523 | 112400 | 7889895400 | 59700 | 59700 | 59700 | 59700 | 17 |
| 456 | 20240523 | 112300 | 7888880500 | 59700 | 59700 | 59700 | 59700 | 245 |
| 457 | 20240523 | 112200 | 7874254000 | 59700 | 59800 | 59800 | 59700 | 10 |
| 458 | 20240523 | 112100 | 7873656400 | 59800 | 59600 | 59800 | 59600 | 225 |
| 459 | 20240523 | 112000 | 7860223700 | 59600 | 59700 | 59700 | 59600 | 30 |
| 460 | 20240523 | 111900 | 7858433000 | 59700 | 59600 | 59700 | 59600 | 75 |
| 461 | 20240523 | 111800 | 7853961400 | 59600 | 59600 | 59600 | 59600 | 145 |
| 462 | 20240523 | 111700 | 7845319400 | 59600 | 59600 | 59700 | 59600 | 207 |
| 463 | 20240523 | 111600 | 7832980800 | 59600 | 59600 | 59700 | 59600 | 43 |
| 464 | 20240523 | 111500 | 7830415200 | 59600 | 59700 | 59700 | 59600 | 26 |
| 465 | 20240523 | 111400 | 7828865500 | 59700 | 59700 | 59700 | 59700 | 107 |
| 466 | 20240523 | 111300 | 7822477600 | 59700 | 59500 | 59700 | 59500 | 381 |
| 467 | 20240523 | 111200 | 7799769500 | 59500 | 59600 | 59600 | 59500 | 408 |
| 468 | 20240523 | 111100 | 7775481200 | 59600 | 59700 | 59700 | 59600 | 318 |
| 469 | 20240523 | 111000 | 7756526900 | 59700 | 59800 | 59800 | 59600 | 52 |
| 470 | 20240523 | 110900 | 7753422500 | 59600 | 59700 | 59800 | 59600 | 401 |
| 471 | 20240523 | 110800 | 7729502700 | 59700 | 59700 | 59800 | 59600 | 355 |
| 472 | 20240523 | 110700 | 7708317500 | 59700 | 59800 | 59800 | 59700 | 105 |
| 473 | 20240523 | 110600 | 7702048200 | 59800 | 59800 | 59800 | 59700 | 214 |
| 474 | 20240523 | 110500 | 7689268000 | 59800 | 59800 | 59800 | 59800 | 7 |
| 475 | 20240523 | 110400 | 7688849400 | 59800 | 59700 | 59800 | 59700 | 290 |
| 476 | 20240523 | 110300 | 7671536300 | 59700 | 59800 | 59800 | 59700 | 44 |
| 477 | 20240523 | 110200 | 7668906100 | 59700 | 59900 | 59900 | 59600 | 902 |
| 478 | 20240523 | 110100 | 7615024700 | 59900 | 59900 | 59900 | 59900 | 22 |
| 479 | 20240523 | 110000 | 7613706900 | 59900 | 59800 | 60000 | 59800 | 148 |
| 480 | 20240523 | 105900 | 7604847600 | 59900 | 59900 | 59900 | 59900 | 921 |
| 481 | 20240523 | 105800 | 7549679700 | 59900 | 60100 | 60100 | 59900 | 145 |
| 482 | 20240523 | 105700 | 7540993000 | 60100 | 60100 | 60100 | 59900 | 170 |
| 483 | 20240523 | 105600 | 7530800100 | 59900 | 60000 | 60100 | 59900 | 229 |
| 484 | 20240523 | 105500 | 7517066500 | 60100 | 60000 | 60100 | 60000 | 207 |
| 485 | 20240523 | 105400 | 7504638100 | 60000 | 60000 | 60000 | 60000 | 352 |
| 486 | 20240523 | 105300 | 7483518100 | 60000 | 60100 | 60100 | 60000 | 218 |
| 487 | 20240523 | 105200 | 7470434500 | 60100 | 60000 | 60100 | 60000 | 713 |
| 488 | 20240523 | 105100 | 7427651000 | 60000 | 60100 | 60200 | 60000 | 302 |
| 489 | 20240523 | 105000 | 7409507800 | 60200 | 60100 | 60200 | 60100 | 550 |
| 490 | 20240523 | 104900 | 7376447400 | 60100 | 60000 | 60100 | 60000 | 139 |
| 491 | 20240523 | 104800 | 7368106100 | 60000 | 59800 | 60100 | 59800 | 619 |
| 492 | 20240523 | 104700 | 7330985200 | 59900 | 60000 | 60000 | 59800 | 918 |
| 493 | 20240523 | 104600 | 7275997900 | 60000 | 60000 | 60100 | 59900 | 233 |
| 494 | 20240523 | 104500 | 7262023700 | 60000 | 60100 | 60200 | 59900 | 2459 |
| 495 | 20240523 | 104400 | 7114140300 | 60200 | 60100 | 60200 | 60000 | 263 |
| 496 | 20240523 | 104300 | 7098339900 | 60100 | 59900 | 60100 | 59800 | 392 |
| 497 | 20240523 | 104200 | 7074854700 | 59900 | 59800 | 59900 | 59800 | 246 |
| 498 | 20240523 | 104100 | 7060143600 | 59800 | 59900 | 60000 | 59800 | 284 |
| 499 | 20240523 | 104000 | 7043148000 | 60000 | 59900 | 60000 | 59900 | 108 |
| 500 | 20240523 | 103900 | 7036674900 | 59900 | 59900 | 59900 | 59800 | 770 |
| 501 | 20240523 | 103800 | 6990553000 | 60100 | 60000 | 60100 | 59900 | 339 |
| 502 | 20240523 | 103700 | 6970234100 | 60000 | 60100 | 60100 | 60000 | 341 |
| 503 | 20240523 | 103600 | 6949767900 | 60100 | 60200 | 60300 | 60100 | 832 |
| 504 | 20240523 | 103500 | 6899715600 | 60200 | 60300 | 60300 | 60100 | 1166 |
| 505 | 20240523 | 103400 | 6829495900 | 60200 | 60100 | 60200 | 60100 | 413 |
| 506 | 20240523 | 103300 | 6804658300 | 60000 | 60000 | 60100 | 60000 | 319 |
| 507 | 20240523 | 103200 | 6785511800 | 60000 | 59900 | 60000 | 59800 | 2210 |
| 508 | 20240523 | 103100 | 6652955900 | 59800 | 59900 | 59900 | 59800 | 493 |
| 509 | 20240523 | 103000 | 6623437500 | 59900 | 59800 | 59900 | 59700 | 673 |
| 510 | 20240523 | 102900 | 6583201300 | 59700 | 59700 | 59800 | 59600 | 684 |
| 511 | 20240523 | 102800 | 6542373800 | 59700 | 59800 | 59800 | 59700 | 1043 |
| 512 | 20240523 | 102700 | 6480094400 | 59900 | 59800 | 59900 | 59800 | 297 |
| 513 | 20240523 | 102600 | 6462330400 | 59800 | 59900 | 59900 | 59800 | 304 |
| 514 | 20240523 | 102500 | 6444147300 | 59800 | 59800 | 59800 | 59700 | 326 |
| 515 | 20240523 | 102400 | 6424663900 | 59700 | 59800 | 59900 | 59700 | 2047 |
| 516 | 20240523 | 102300 | 6302343000 | 59800 | 59800 | 59900 | 59700 | 586 |
| 517 | 20240523 | 102200 | 6267339700 | 59700 | 59800 | 59900 | 59700 | 201 |
| 518 | 20240523 | 102100 | 6255325400 | 59800 | 60000 | 60000 | 59700 | 901 |
| 519 | 20240523 | 102000 | 6201502600 | 59800 | 59900 | 60000 | 59700 | 2224 |
| 520 | 20240523 | 101900 | 6068400700 | 60000 | 60100 | 60100 | 60000 | 587 |
| 521 | 20240523 | 101800 | 6033151300 | 60200 | 60200 | 60500 | 60100 | 3603 |
| 522 | 20240523 | 101700 | 5815935900 | 60400 | 60200 | 60400 | 60100 | 2494 |
| 523 | 20240523 | 101600 | 5665650400 | 60100 | 59900 | 60100 | 59900 | 4606 |
| 524 | 20240523 | 101500 | 5389217600 | 59900 | 60200 | 60200 | 59800 | 4738 |
| 525 | 20240523 | 101400 | 5104687200 | 60200 | 60000 | 60200 | 60000 | 2375 |
| 526 | 20240523 | 101300 | 4961957700 | 60000 | 59600 | 60000 | 59600 | 4928 |
| 527 | 20240523 | 101200 | 4667164000 | 59600 | 59500 | 59700 | 59500 | 237 |
| 528 | 20240523 | 101100 | 4653038300 | 59500 | 59700 | 59700 | 59500 | 243 |
| 529 | 20240523 | 101000 | 4638557100 | 59700 | 59200 | 59700 | 59200 | 1898 |
| 530 | 20240523 | 100900 | 4525610400 | 59200 | 59200 | 59300 | 59200 | 1144 |
| 531 | 20240523 | 100800 | 4457885000 | 59100 | 59100 | 59100 | 59100 | 109 |
| 532 | 20240523 | 100700 | 4451443100 | 59200 | 59100 | 59200 | 59100 | 96 |
| 533 | 20240523 | 100600 | 4445765000 | 59100 | 59200 | 59200 | 59100 | 55 |
| 534 | 20240523 | 100500 | 4442510500 | 59200 | 59200 | 59200 | 59000 | 144 |
| 535 | 20240523 | 100400 | 4434011300 | 59200 | 59200 | 59200 | 58900 | 2600 |
| 536 | 20240523 | 100300 | 4280788900 | 59200 | 59100 | 59200 | 59100 | 49 |
| 537 | 20240523 | 100200 | 4277892000 | 59200 | 59000 | 59200 | 59000 | 336 |
| 538 | 20240523 | 100100 | 4258066800 | 59100 | 59200 | 59200 | 59100 | 148 |
| 539 | 20240523 | 100000 | 4249318500 | 59200 | 59000 | 59200 | 59000 | 269 |
| 540 | 20240523 | 095900 | 4233441900 | 59100 | 59300 | 59300 | 59100 | 161 |
| 541 | 20240523 | 095800 | 4223921600 | 59200 | 59200 | 59300 | 59000 | 769 |
| 542 | 20240523 | 095700 | 4178460800 | 59300 | 59200 | 59300 | 59200 | 57 |
| 543 | 20240523 | 095600 | 4175081000 | 59300 | 59200 | 59300 | 59100 | 2281 |
| 544 | 20240523 | 095500 | 4040177100 | 59200 | 58900 | 59200 | 58900 | 7147 |
| 545 | 20240523 | 095400 | 3618475600 | 59000 | 58900 | 59000 | 58900 | 87 |
| 546 | 20240523 | 095300 | 3613348500 | 58900 | 58900 | 58900 | 58900 | 160 |
| 547 | 20240523 | 095200 | 3603924500 | 58900 | 58900 | 58900 | 58900 | 681 |
| 548 | 20240523 | 095100 | 3563813600 | 58900 | 58900 | 59000 | 58900 | 110 |
| 549 | 20240523 | 095000 | 3557330200 | 58900 | 59100 | 59100 | 58900 | 581 |
| 550 | 20240523 | 094900 | 3523087600 | 59000 | 59000 | 59000 | 59000 | 29 |
| 551 | 20240523 | 094800 | 3521376600 | 59000 | 59000 | 59100 | 59000 | 162 |
| 552 | 20240523 | 094700 | 3511815800 | 59000 | 59100 | 59100 | 59000 | 222 |
| 553 | 20240523 | 094600 | 3498696600 | 59100 | 59000 | 59200 | 59000 | 928 |
| 554 | 20240523 | 094500 | 3443929400 | 59000 | 59100 | 59100 | 59000 | 93 |
| 555 | 20240523 | 094400 | 3438439000 | 59200 | 59100 | 59200 | 59000 | 135 |
| 556 | 20240523 | 094300 | 3430460700 | 59200 | 59100 | 59200 | 59100 | 13 |
| 557 | 20240523 | 094200 | 3429692200 | 59100 | 59100 | 59400 | 59100 | 786 |
| 558 | 20240523 | 094100 | 3383234900 | 59400 | 59100 | 59400 | 59000 | 675 |
| 559 | 20240523 | 094000 | 3343277500 | 59100 | 59000 | 59200 | 59000 | 463 |
| 560 | 20240523 | 093900 | 3315952600 | 59100 | 59300 | 59300 | 58900 | 1983 |
| 561 | 20240523 | 093800 | 3198824300 | 59300 | 59300 | 59400 | 59300 | 387 |
| 562 | 20240523 | 093700 | 3175871100 | 59300 | 59400 | 59400 | 59300 | 101 |
| 563 | 20240523 | 093600 | 3169874400 | 59300 | 59500 | 59500 | 59300 | 291 |
| 564 | 20240523 | 093500 | 3152601100 | 59500 | 59700 | 59700 | 59500 | 1178 |
| 565 | 20240523 | 093400 | 3082350800 | 59700 | 59600 | 59700 | 59600 | 1027 |
| 566 | 20240523 | 093300 | 3021062700 | 59700 | 59500 | 59700 | 59400 | 964 |
| 567 | 20240523 | 093200 | 2963632900 | 59400 | 59600 | 59600 | 59300 | 322 |
| 568 | 20240523 | 093100 | 2944499000 | 59200 | 59300 | 59500 | 59200 | 1043 |
| 569 | 20240523 | 093000 | 2882548500 | 59300 | 59100 | 59300 | 58900 | 943 |
| 570 | 20240523 | 092900 | 2826768800 | 59000 | 58900 | 59000 | 58900 | 1009 |
| 571 | 20240523 | 092800 | 2767264000 | 58900 | 58900 | 59000 | 58800 | 1298 |
| 572 | 20240523 | 092700 | 2690735700 | 58800 | 59000 | 59000 | 58800 | 1466 |
| 573 | 20240523 | 092600 | 2604447500 | 59000 | 58800 | 59000 | 58800 | 661 |
| 574 | 20240523 | 092500 | 2565535400 | 58600 | 58600 | 58700 | 58500 | 1213 |
| 575 | 20240523 | 092400 | 2494468100 | 58600 | 58700 | 58700 | 58600 | 1204 |
| 576 | 20240523 | 092300 | 2423872400 | 58700 | 59000 | 59000 | 58700 | 588 |
| 577 | 20240523 | 092200 | 2389279300 | 58900 | 59100 | 59100 | 58900 | 241 |
| 578 | 20240523 | 092100 | 2375068500 | 59100 | 59000 | 59100 | 58900 | 542 |
| 579 | 20240523 | 092000 | 2343088400 | 59000 | 58800 | 59100 | 58800 | 2015 |
| 580 | 20240523 | 091900 | 2224279200 | 58900 | 59000 | 59000 | 58800 | 285 |
| 581 | 20240523 | 091800 | 2207511500 | 58900 | 58700 | 58900 | 58700 | 375 |
| 582 | 20240523 | 091700 | 2185480200 | 58600 | 58700 | 58700 | 58600 | 312 |
| 583 | 20240523 | 091600 | 2167195600 | 58700 | 58700 | 58800 | 58700 | 1708 |
| 584 | 20240523 | 091500 | 2066885700 | 58600 | 58500 | 58700 | 58400 | 1689 |
| 585 | 20240523 | 091400 | 1967950500 | 58400 | 59000 | 59000 | 58300 | 5767 |
| 586 | 20240523 | 091300 | 1630356900 | 58900 | 58900 | 59200 | 58900 | 1704 |
| 587 | 20240523 | 091200 | 1529943200 | 58900 | 58900 | 59200 | 58900 | 2355 |
| 588 | 20240523 | 091100 | 1391046000 | 58900 | 59000 | 59100 | 58900 | 1304 |
| 589 | 20240523 | 091000 | 1314099900 | 59100 | 59000 | 59200 | 58800 | 1219 |
| 590 | 20240523 | 090900 | 1242131500 | 58800 | 59500 | 59700 | 58800 | 4236 |
| 591 | 20240523 | 090800 | 991623000 | 59500 | 59400 | 59700 | 59400 | 1681 |
| 592 | 20240523 | 090700 | 891685300 | 59400 | 59700 | 59900 | 59400 | 1120 |
| 593 | 20240523 | 090600 | 825009900 | 59400 | 59800 | 59800 | 59400 | 2802 |
| 594 | 20240523 | 090500 | 657990600 | 59600 | 59600 | 59800 | 59600 | 737 |
| 595 | 20240523 | 090400 | 614020700 | 59600 | 59700 | 59700 | 59500 | 459 |
| 596 | 20240523 | 090300 | 586673800 | 59700 | 59900 | 60000 | 59500 | 3340 |
| 597 | 20240523 | 090200 | 386819100 | 59900 | 59700 | 60000 | 59400 | 1096 |
| 598 | 20240523 | 090100 | 321357400 | 59600 | 59500 | 59600 | 59200 | 1349 |
| 599 | 20240523 | 090000 | 241273400 | 59500 | 59800 | 59900 | 59500 | 3641 |