37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240503 | 191800 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 75542 |
| 3 | 20240503 | 191700 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 4 | 20240503 | 191600 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 5 | 20240503 | 191500 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 6 | 20240503 | 191400 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 7 | 20240503 | 191300 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 8 | 20240503 | 191200 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 9 | 20240503 | 191100 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 10 | 20240503 | 191000 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 11 | 20240503 | 190900 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 12 | 20240503 | 190800 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 13 | 20240503 | 190700 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 14 | 20240503 | 190600 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 15 | 20240503 | 190500 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 16 | 20240503 | 190400 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 17 | 20240503 | 190300 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 18 | 20240503 | 190200 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 19 | 20240503 | 190100 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 20 | 20240503 | 190000 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 21 | 20240503 | 185900 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 22 | 20240503 | 185800 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 23 | 20240503 | 185700 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 24 | 20240503 | 185600 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 25 | 20240503 | 185500 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 26 | 20240503 | 185400 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 27 | 20240503 | 185300 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 28 | 20240503 | 185200 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 29 | 20240503 | 185100 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 30 | 20240503 | 185000 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 31 | 20240503 | 184900 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 32 | 20240503 | 184800 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 75542 |
| 33 | 20240503 | 184700 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 34 | 20240503 | 184600 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 35 | 20240503 | 184500 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 36 | 20240503 | 184400 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 37 | 20240503 | 184300 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 38 | 20240503 | 184200 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 39 | 20240503 | 184100 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 40 | 20240503 | 184000 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 41 | 20240503 | 183900 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 42 | 20240503 | 183800 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 43 | 20240503 | 183700 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 44 | 20240503 | 183600 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 45 | 20240503 | 183500 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 46 | 20240503 | 183400 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 47 | 20240503 | 183300 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 48 | 20240503 | 183200 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 49 | 20240503 | 183100 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 50 | 20240503 | 183000 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 51 | 20240503 | 182900 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 52 | 20240503 | 182800 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 53 | 20240503 | 182700 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 54 | 20240503 | 182600 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 55 | 20240503 | 182500 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 56 | 20240503 | 182400 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 57 | 20240503 | 182300 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 58 | 20240503 | 182200 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 59 | 20240503 | 182100 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 60 | 20240503 | 182000 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 61 | 20240503 | 181900 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 62 | 20240503 | 181800 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 75542 |
| 63 | 20240503 | 181700 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 64 | 20240503 | 181600 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 65 | 20240503 | 181500 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 66 | 20240503 | 181400 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 67 | 20240503 | 181300 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 68 | 20240503 | 181200 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 69 | 20240503 | 181100 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 70 | 20240503 | 181000 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 71 | 20240503 | 180900 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 72 | 20240503 | 180800 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 73 | 20240503 | 180700 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 74 | 20240503 | 180600 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 75 | 20240503 | 180500 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 76 | 20240503 | 180400 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 77 | 20240503 | 180300 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 78 | 20240503 | 180200 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 79 | 20240503 | 180100 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 80 | 20240503 | 180000 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 81 | 20240503 | 175900 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 82 | 20240503 | 175800 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 83 | 20240503 | 175700 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 84 | 20240503 | 175600 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 85 | 20240503 | 175500 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 86 | 20240503 | 175400 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 87 | 20240503 | 175300 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 88 | 20240503 | 175200 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 89 | 20240503 | 175100 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 90 | 20240503 | 175000 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 91 | 20240503 | 174900 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 92 | 20240503 | 174800 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 75542 |
| 93 | 20240503 | 174700 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 94 | 20240503 | 174600 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 95 | 20240503 | 174500 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 96 | 20240503 | 174400 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 97 | 20240503 | 174300 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 98 | 20240503 | 174200 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 99 | 20240503 | 174100 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 100 | 20240503 | 174000 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 101 | 20240503 | 173900 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 102 | 20240503 | 173800 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 103 | 20240503 | 173700 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 104 | 20240503 | 173600 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 105 | 20240503 | 173500 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 106 | 20240503 | 173400 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 107 | 20240503 | 173300 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 108 | 20240503 | 173200 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 109 | 20240503 | 173100 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 110 | 20240503 | 173000 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 111 | 20240503 | 172900 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 112 | 20240503 | 172800 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 113 | 20240503 | 172700 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 114 | 20240503 | 172600 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 115 | 20240503 | 172500 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 116 | 20240503 | 172400 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 117 | 20240503 | 172300 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 118 | 20240503 | 172200 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 119 | 20240503 | 172100 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 120 | 20240503 | 172000 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 121 | 20240503 | 171900 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 122 | 20240503 | 171800 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 75542 |
| 123 | 20240503 | 171700 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 124 | 20240503 | 171600 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 125 | 20240503 | 171500 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 126 | 20240503 | 171400 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 127 | 20240503 | 171300 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 128 | 20240503 | 171200 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 129 | 20240503 | 171100 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 130 | 20240503 | 171000 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 131 | 20240503 | 170900 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 132 | 20240503 | 170800 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 133 | 20240503 | 170700 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 134 | 20240503 | 170600 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 135 | 20240503 | 170500 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 136 | 20240503 | 170400 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 137 | 20240503 | 170300 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 138 | 20240503 | 170200 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 139 | 20240503 | 170100 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 140 | 20240503 | 170000 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 141 | 20240503 | 165900 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 142 | 20240503 | 165800 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 143 | 20240503 | 165700 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 144 | 20240503 | 165600 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 145 | 20240503 | 165500 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 146 | 20240503 | 165400 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 147 | 20240503 | 165300 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 148 | 20240503 | 165200 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 149 | 20240503 | 165100 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 150 | 20240503 | 165000 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 151 | 20240503 | 164900 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 152 | 20240503 | 164800 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 75542 |
| 153 | 20240503 | 164700 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 154 | 20240503 | 164600 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 155 | 20240503 | 164500 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 156 | 20240503 | 164400 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 157 | 20240503 | 164300 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 158 | 20240503 | 164200 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 159 | 20240503 | 164100 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 160 | 20240503 | 164000 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 161 | 20240503 | 163900 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 162 | 20240503 | 163800 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 163 | 20240503 | 163700 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 164 | 20240503 | 163600 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 165 | 20240503 | 163500 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 166 | 20240503 | 163400 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 167 | 20240503 | 163300 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 168 | 20240503 | 163200 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 169 | 20240503 | 163100 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 170 | 20240503 | 163000 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 171 | 20240503 | 162900 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 172 | 20240503 | 162800 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 173 | 20240503 | 162700 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 174 | 20240503 | 162600 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 175 | 20240503 | 162500 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 176 | 20240503 | 162400 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 177 | 20240503 | 162300 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 178 | 20240503 | 162200 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 179 | 20240503 | 162100 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 180 | 20240503 | 162000 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 181 | 20240503 | 161900 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 182 | 20240503 | 161800 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 75542 |
| 183 | 20240503 | 161700 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 184 | 20240503 | 161600 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 185 | 20240503 | 161500 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 186 | 20240503 | 161400 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 187 | 20240503 | 161300 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 188 | 20240503 | 161200 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 189 | 20240503 | 161100 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 190 | 20240503 | 161000 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 191 | 20240503 | 160900 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 192 | 20240503 | 160800 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 193 | 20240503 | 160700 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 194 | 20240503 | 160600 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 195 | 20240503 | 160500 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 196 | 20240503 | 160400 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 197 | 20240503 | 160300 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 198 | 20240503 | 160200 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 199 | 20240503 | 160100 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 200 | 20240503 | 160000 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 201 | 20240503 | 155900 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 202 | 20240503 | 155800 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 203 | 20240503 | 155700 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 204 | 20240503 | 155600 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 205 | 20240503 | 155500 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 206 | 20240503 | 155400 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 207 | 20240503 | 155300 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 208 | 20240503 | 155200 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 209 | 20240503 | 155100 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 210 | 20240503 | 155000 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 211 | 20240503 | 154900 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 212 | 20240503 | 154800 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 75542 |
| 213 | 20240503 | 154700 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 214 | 20240503 | 154600 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 215 | 20240503 | 154500 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 216 | 20240503 | 154400 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 217 | 20240503 | 154300 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 218 | 20240503 | 154200 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 219 | 20240503 | 154100 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 220 | 20240503 | 154000 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 221 | 20240503 | 153900 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 222 | 20240503 | 153800 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 223 | 20240503 | 153700 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 224 | 20240503 | 153600 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 225 | 20240503 | 153500 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 226 | 20240503 | 153400 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 227 | 20240503 | 153300 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 228 | 20240503 | 153200 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 229 | 20240503 | 153100 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 230 | 20240503 | 153000 | 442269326200 | 194600 | 194600 | 194600 | 194600 | 75542 |
| 231 | 20240503 | 152900 | 427568853000 | 194800 | 194800 | 194800 | 194800 | 0 |
| 232 | 20240503 | 152800 | 427568853000 | 194800 | 194800 | 194800 | 194800 | 0 |
| 233 | 20240503 | 152700 | 427568853000 | 194800 | 194800 | 194800 | 194800 | 0 |
| 234 | 20240503 | 152600 | 427568853000 | 194800 | 194800 | 194800 | 194800 | 0 |
| 235 | 20240503 | 152500 | 427568853000 | 194800 | 194800 | 194800 | 194800 | 0 |
| 236 | 20240503 | 152400 | 427568853000 | 194800 | 194800 | 194800 | 194800 | 0 |
| 237 | 20240503 | 152300 | 427568853000 | 194800 | 194800 | 194800 | 194800 | 0 |
| 238 | 20240503 | 152200 | 427568853000 | 194800 | 194800 | 194800 | 194800 | 0 |
| 239 | 20240503 | 152100 | 427568853000 | 194800 | 194800 | 194800 | 194800 | 0 |
| 240 | 20240503 | 152000 | 427568853000 | 194800 | 194800 | 194800 | 194800 | 0 |
| 241 | 20240503 | 151900 | 427568853000 | 194800 | 194700 | 194900 | 194500 | 5907 |
| 242 | 20240503 | 151800 | 426418655100 | 194700 | 195100 | 195200 | 194600 | 7376 |
| 243 | 20240503 | 151700 | 424981778600 | 195100 | 195300 | 195300 | 195000 | 7954 |
| 244 | 20240503 | 151600 | 423430204200 | 195300 | 195200 | 195400 | 195100 | 5710 |
| 245 | 20240503 | 151500 | 422315419000 | 195200 | 195600 | 195600 | 195200 | 6660 |
| 246 | 20240503 | 151400 | 421013702900 | 195600 | 195500 | 195600 | 195400 | 6758 |
| 247 | 20240503 | 151300 | 419692428300 | 195500 | 195400 | 195600 | 195400 | 6823 |
| 248 | 20240503 | 151200 | 418358539500 | 195500 | 195500 | 195600 | 195400 | 8026 |
| 249 | 20240503 | 151100 | 416789114000 | 195500 | 195500 | 195700 | 195500 | 9293 |
| 250 | 20240503 | 151000 | 414971409700 | 195500 | 195500 | 195600 | 195400 | 6656 |
| 251 | 20240503 | 150900 | 413669818500 | 195500 | 195600 | 195600 | 195400 | 5569 |
| 252 | 20240503 | 150800 | 412580789400 | 195500 | 195600 | 195600 | 195400 | 7162 |
| 253 | 20240503 | 150700 | 411180540300 | 195600 | 195500 | 195600 | 195400 | 5619 |
| 254 | 20240503 | 150600 | 410081670700 | 195400 | 195500 | 195500 | 195400 | 6695 |
| 255 | 20240503 | 150500 | 408772878200 | 195500 | 195500 | 195500 | 195400 | 5661 |
| 256 | 20240503 | 150400 | 407666283000 | 195500 | 195400 | 195500 | 195300 | 6947 |
| 257 | 20240503 | 150300 | 406308757700 | 195400 | 195400 | 195400 | 195300 | 3069 |
| 258 | 20240503 | 150200 | 405709130400 | 195300 | 195100 | 195400 | 195100 | 3491 |
| 259 | 20240503 | 150100 | 405027406100 | 195200 | 195300 | 195400 | 195100 | 9206 |
| 260 | 20240503 | 150000 | 403230125000 | 195300 | 195400 | 195400 | 195300 | 4246 |
| 261 | 20240503 | 145900 | 402400639800 | 195400 | 195300 | 195400 | 195200 | 7492 |
| 262 | 20240503 | 145800 | 400937254900 | 195300 | 195200 | 195300 | 195100 | 8149 |
| 263 | 20240503 | 145700 | 399346549500 | 195200 | 194900 | 195200 | 194900 | 19473 |
| 264 | 20240503 | 145600 | 395548943600 | 195000 | 194800 | 195000 | 194800 | 10245 |
| 265 | 20240503 | 145500 | 393551832100 | 194900 | 194800 | 194900 | 194700 | 5624 |
| 266 | 20240503 | 145400 | 392456094200 | 194800 | 194700 | 194800 | 194600 | 7365 |
| 267 | 20240503 | 145300 | 391021929300 | 194700 | 194600 | 194700 | 194500 | 4171 |
| 268 | 20240503 | 145200 | 390210111400 | 194600 | 194500 | 194600 | 194400 | 5892 |
| 269 | 20240503 | 145100 | 389063939700 | 194500 | 194500 | 194500 | 194400 | 4097 |
| 270 | 20240503 | 145000 | 388267162200 | 194400 | 194500 | 194500 | 194400 | 3572 |
| 271 | 20240503 | 144900 | 387572462000 | 194500 | 194600 | 194600 | 194400 | 1112 |
| 272 | 20240503 | 144800 | 387356195000 | 194500 | 194500 | 194600 | 194400 | 2144 |
| 273 | 20240503 | 144700 | 386939137100 | 194500 | 194500 | 194600 | 194400 | 1654 |
| 274 | 20240503 | 144600 | 386617443200 | 194500 | 194400 | 194600 | 194400 | 7099 |
| 275 | 20240503 | 144500 | 385236735800 | 194400 | 194500 | 194500 | 194400 | 1759 |
| 276 | 20240503 | 144400 | 384894669800 | 194500 | 194400 | 194500 | 194400 | 2259 |
| 277 | 20240503 | 144300 | 384455377400 | 194400 | 194500 | 194500 | 194400 | 3620 |
| 278 | 20240503 | 144200 | 383751304000 | 194500 | 194500 | 194500 | 194400 | 2334 |
| 279 | 20240503 | 144100 | 383297355200 | 194500 | 194600 | 194600 | 194400 | 3620 |
| 280 | 20240503 | 144000 | 382593283300 | 194600 | 194500 | 194600 | 194500 | 2722 |
| 281 | 20240503 | 143900 | 382063789400 | 194500 | 194600 | 194600 | 194500 | 1177 |
| 282 | 20240503 | 143800 | 381834821600 | 194500 | 194600 | 194600 | 194500 | 3257 |
| 283 | 20240503 | 143700 | 381201293000 | 194500 | 194500 | 194600 | 194500 | 1117 |
| 284 | 20240503 | 143600 | 380983986700 | 194600 | 194500 | 194600 | 194500 | 986 |
| 285 | 20240503 | 143500 | 380792158200 | 194500 | 194500 | 194600 | 194500 | 880 |
| 286 | 20240503 | 143400 | 380620964700 | 194500 | 194600 | 194600 | 194500 | 723 |
| 287 | 20240503 | 143300 | 380480294800 | 194500 | 194500 | 194600 | 194400 | 3889 |
| 288 | 20240503 | 143200 | 379723775100 | 194500 | 194500 | 194500 | 194400 | 1632 |
| 289 | 20240503 | 143100 | 379406386000 | 194500 | 194500 | 194500 | 194400 | 11214 |
| 290 | 20240503 | 143000 | 377225327900 | 194500 | 194400 | 194500 | 194300 | 2394 |
| 291 | 20240503 | 142900 | 376759823000 | 194400 | 194400 | 194500 | 194300 | 2813 |
| 292 | 20240503 | 142800 | 376213045600 | 194400 | 194500 | 194600 | 194300 | 12123 |
| 293 | 20240503 | 142700 | 373856135400 | 194600 | 194500 | 194600 | 194500 | 1874 |
| 294 | 20240503 | 142600 | 373491574300 | 194500 | 194600 | 194600 | 194500 | 1106 |
| 295 | 20240503 | 142500 | 373276390700 | 194600 | 194600 | 194600 | 194500 | 1057 |
| 296 | 20240503 | 142400 | 373070756900 | 194500 | 194600 | 194600 | 194500 | 547 |
| 297 | 20240503 | 142300 | 372964326800 | 194600 | 194500 | 194600 | 194500 | 1025 |
| 298 | 20240503 | 142200 | 372764894200 | 194600 | 194400 | 194600 | 194300 | 7335 |
| 299 | 20240503 | 142100 | 371338666000 | 194400 | 194400 | 194400 | 194300 | 5060 |
| 300 | 20240503 | 142000 | 370355149100 | 194400 | 194300 | 194400 | 194200 | 4897 |
| 301 | 20240503 | 141900 | 369403757300 | 194300 | 194500 | 194500 | 194200 | 5398 |
| 302 | 20240503 | 141800 | 368354681100 | 194400 | 194500 | 194500 | 194400 | 2201 |
| 303 | 20240503 | 141700 | 367926754700 | 194400 | 194400 | 194500 | 194400 | 1689 |
| 304 | 20240503 | 141600 | 367598314400 | 194500 | 194500 | 194500 | 194400 | 2521 |
| 305 | 20240503 | 141500 | 367108119100 | 194500 | 194400 | 194500 | 194400 | 2103 |
| 306 | 20240503 | 141400 | 366699124900 | 194500 | 194500 | 194500 | 194400 | 1250 |
| 307 | 20240503 | 141300 | 366456048400 | 194500 | 194400 | 194500 | 194400 | 2500 |
| 308 | 20240503 | 141200 | 365969858600 | 194500 | 194400 | 194600 | 194400 | 2112 |
| 309 | 20240503 | 141100 | 365559133500 | 194500 | 194500 | 194500 | 194400 | 911 |
| 310 | 20240503 | 141000 | 365381955100 | 194500 | 194500 | 194600 | 194400 | 2538 |
| 311 | 20240503 | 140900 | 364888292200 | 194500 | 194500 | 194600 | 194400 | 2358 |
| 312 | 20240503 | 140800 | 364429615200 | 194500 | 194500 | 194600 | 194500 | 1570 |
| 313 | 20240503 | 140700 | 364124194500 | 194600 | 194400 | 194600 | 194400 | 5484 |
| 314 | 20240503 | 140600 | 363057487100 | 194500 | 194600 | 194600 | 194400 | 6730 |
| 315 | 20240503 | 140500 | 361748865800 | 194600 | 194600 | 194600 | 194500 | 682 |
| 316 | 20240503 | 140400 | 361616172300 | 194500 | 194600 | 194600 | 194500 | 873 |
| 317 | 20240503 | 140300 | 361446307400 | 194600 | 194500 | 194600 | 194500 | 1164 |
| 318 | 20240503 | 140200 | 361219854700 | 194600 | 194600 | 194600 | 194500 | 946 |
| 319 | 20240503 | 140100 | 361035786200 | 194600 | 194600 | 194600 | 194500 | 1405 |
| 320 | 20240503 | 140000 | 360762433600 | 194600 | 194500 | 194600 | 194400 | 5269 |
| 321 | 20240503 | 135900 | 359737634500 | 194500 | 194500 | 194500 | 194400 | 2395 |
| 322 | 20240503 | 135800 | 359271882300 | 194500 | 194300 | 194500 | 194300 | 2101 |
| 323 | 20240503 | 135700 | 358863382300 | 194300 | 194400 | 194400 | 194200 | 7910 |
| 324 | 20240503 | 135600 | 357326541500 | 194400 | 194500 | 194500 | 194300 | 5289 |
| 325 | 20240503 | 135500 | 356298436800 | 194500 | 194500 | 194600 | 194400 | 4367 |
| 326 | 20240503 | 135400 | 355448931400 | 194600 | 194600 | 194600 | 194500 | 1031 |
| 327 | 20240503 | 135300 | 355248351800 | 194600 | 194500 | 194600 | 194500 | 721 |
| 328 | 20240503 | 135200 | 355108072900 | 194600 | 194600 | 194600 | 194500 | 1274 |
| 329 | 20240503 | 135100 | 354860229100 | 194500 | 194500 | 194600 | 194400 | 2598 |
| 330 | 20240503 | 135000 | 354354895800 | 194400 | 194600 | 194600 | 194400 | 3183 |
| 331 | 20240503 | 134900 | 353735893300 | 194500 | 194600 | 194600 | 194500 | 1098 |
| 332 | 20240503 | 134800 | 353522273100 | 194600 | 194500 | 194600 | 194500 | 662 |
| 333 | 20240503 | 134700 | 353393466600 | 194600 | 194600 | 194700 | 194500 | 1190 |
| 334 | 20240503 | 134600 | 353161870800 | 194700 | 194600 | 194700 | 194600 | 1194 |
| 335 | 20240503 | 134500 | 352929472100 | 194700 | 194600 | 194700 | 194600 | 1176 |
| 336 | 20240503 | 134400 | 352700566600 | 194600 | 194600 | 194600 | 194500 | 2542 |
| 337 | 20240503 | 134300 | 352205962200 | 194600 | 194600 | 194600 | 194500 | 806 |
| 338 | 20240503 | 134200 | 352049141300 | 194600 | 194500 | 194600 | 194400 | 3612 |
| 339 | 20240503 | 134100 | 351346593700 | 194500 | 194400 | 194500 | 194400 | 2619 |
| 340 | 20240503 | 134000 | 350837313500 | 194500 | 194500 | 194500 | 194200 | 10500 |
| 341 | 20240503 | 133900 | 348796409000 | 194400 | 194500 | 194500 | 194400 | 923 |
| 342 | 20240503 | 133800 | 348616905000 | 194500 | 194500 | 194500 | 194400 | 1336 |
| 343 | 20240503 | 133700 | 348357107600 | 194500 | 194500 | 194500 | 194400 | 1314 |
| 344 | 20240503 | 133600 | 348101579000 | 194400 | 194500 | 194500 | 194400 | 1459 |
| 345 | 20240503 | 133500 | 347817830100 | 194500 | 194500 | 194500 | 194400 | 1004 |
| 346 | 20240503 | 133400 | 347622579300 | 194500 | 194600 | 194600 | 194400 | 1845 |
| 347 | 20240503 | 133300 | 347263848400 | 194600 | 194500 | 194600 | 194400 | 3255 |
| 348 | 20240503 | 133200 | 346630808700 | 194500 | 194600 | 194600 | 194400 | 3266 |
| 349 | 20240503 | 133100 | 345995626700 | 194500 | 194500 | 194600 | 194400 | 3435 |
| 350 | 20240503 | 133000 | 345327486500 | 194500 | 194500 | 194500 | 194400 | 2020 |
| 351 | 20240503 | 132900 | 344934629600 | 194500 | 194500 | 194500 | 194400 | 2494 |
| 352 | 20240503 | 132800 | 344449570500 | 194500 | 194500 | 194500 | 194400 | 1760 |
| 353 | 20240503 | 132700 | 344107295000 | 194400 | 194500 | 194500 | 194400 | 2928 |
| 354 | 20240503 | 132600 | 343537881000 | 194500 | 194500 | 194500 | 194400 | 2832 |
| 355 | 20240503 | 132500 | 342987066100 | 194500 | 194300 | 194500 | 194300 | 3810 |
| 356 | 20240503 | 132400 | 342246289800 | 194400 | 194600 | 194600 | 194300 | 12059 |
| 357 | 20240503 | 132300 | 339902400300 | 194600 | 194500 | 194600 | 194500 | 631 |
| 358 | 20240503 | 132200 | 339779653500 | 194500 | 194500 | 194600 | 194500 | 634 |
| 359 | 20240503 | 132100 | 339656293000 | 194500 | 194600 | 194600 | 194500 | 1154 |
| 360 | 20240503 | 132000 | 339431773100 | 194600 | 194600 | 194700 | 194500 | 1428 |
| 361 | 20240503 | 131900 | 339153954700 | 194700 | 194700 | 194700 | 194500 | 1555 |
| 362 | 20240503 | 131800 | 338851361500 | 194700 | 194600 | 194700 | 194600 | 1676 |
| 363 | 20240503 | 131700 | 338525065200 | 194700 | 194600 | 194700 | 194500 | 688 |
| 364 | 20240503 | 131600 | 338391141700 | 194600 | 194700 | 194700 | 194600 | 1016 |
| 365 | 20240503 | 131500 | 338193386300 | 194600 | 194600 | 194700 | 194500 | 2217 |
| 366 | 20240503 | 131400 | 337761873700 | 194600 | 194500 | 194700 | 194500 | 1404 |
| 367 | 20240503 | 131300 | 337488590700 | 194500 | 194600 | 194700 | 194500 | 657 |
| 368 | 20240503 | 131200 | 337360742500 | 194500 | 194500 | 194700 | 194500 | 3352 |
| 369 | 20240503 | 131100 | 336708472500 | 194500 | 194600 | 194600 | 194500 | 1809 |
| 370 | 20240503 | 131000 | 336356582400 | 194600 | 194500 | 194600 | 194500 | 782 |
| 371 | 20240503 | 130900 | 336204437500 | 194500 | 194600 | 194600 | 194500 | 1593 |
| 372 | 20240503 | 130800 | 335894546500 | 194500 | 194600 | 194600 | 194500 | 1995 |
| 373 | 20240503 | 130700 | 335506405000 | 194500 | 194400 | 194600 | 194400 | 2442 |
| 374 | 20240503 | 130600 | 335031506100 | 194300 | 194500 | 194600 | 194300 | 9539 |
| 375 | 20240503 | 130500 | 333176995700 | 194600 | 194500 | 194600 | 194500 | 1176 |
| 376 | 20240503 | 130400 | 332948187700 | 194600 | 194500 | 194600 | 194500 | 1746 |
| 377 | 20240503 | 130300 | 332608484800 | 194600 | 194600 | 194700 | 194500 | 1769 |
| 378 | 20240503 | 130200 | 332264293500 | 194700 | 194700 | 194800 | 194600 | 2255 |
| 379 | 20240503 | 130100 | 331825265000 | 194800 | 194700 | 194800 | 194700 | 981 |
| 380 | 20240503 | 130000 | 331634197600 | 194800 | 194700 | 194800 | 194700 | 490 |
| 381 | 20240503 | 125900 | 331538764100 | 194800 | 194700 | 194800 | 194600 | 2069 |
| 382 | 20240503 | 125800 | 331135888000 | 194700 | 194600 | 194700 | 194600 | 1015 |
| 383 | 20240503 | 125700 | 330938290400 | 194600 | 194500 | 194700 | 194500 | 2381 |
| 384 | 20240503 | 125600 | 330474941600 | 194600 | 194500 | 194600 | 194400 | 1847 |
| 385 | 20240503 | 125500 | 330115660200 | 194500 | 194600 | 194600 | 194400 | 951 |
| 386 | 20240503 | 125400 | 329930674000 | 194500 | 194600 | 194600 | 194500 | 2102 |
| 387 | 20240503 | 125300 | 329521778600 | 194500 | 194500 | 194600 | 194500 | 1267 |
| 388 | 20240503 | 125200 | 329275253800 | 194500 | 194500 | 194600 | 194400 | 1750 |
| 389 | 20240503 | 125100 | 328934890900 | 194500 | 194500 | 194500 | 194400 | 1777 |
| 390 | 20240503 | 125000 | 328589307200 | 194400 | 194400 | 194500 | 194400 | 1348 |
| 391 | 20240503 | 124900 | 328327181300 | 194400 | 194400 | 194500 | 194400 | 1795 |
| 392 | 20240503 | 124800 | 327978107200 | 194500 | 194600 | 194600 | 194400 | 2917 |
| 393 | 20240503 | 124700 | 327410710400 | 194600 | 194700 | 194700 | 194500 | 1892 |
| 394 | 20240503 | 124600 | 327042540800 | 194700 | 194700 | 194700 | 194600 | 707 |
| 395 | 20240503 | 124500 | 326904908300 | 194600 | 194700 | 194700 | 194600 | 775 |
| 396 | 20240503 | 124400 | 326754038300 | 194700 | 194700 | 194700 | 194600 | 1082 |
| 397 | 20240503 | 124300 | 326543405800 | 194600 | 194600 | 194700 | 194600 | 983 |
| 398 | 20240503 | 124200 | 326352044900 | 194700 | 194600 | 194700 | 194600 | 1076 |
| 399 | 20240503 | 124100 | 326142619200 | 194600 | 194500 | 194700 | 194500 | 1454 |
| 400 | 20240503 | 124000 | 325859663300 | 194600 | 194500 | 194600 | 194400 | 1352 |
| 401 | 20240503 | 123900 | 325596674900 | 194400 | 194600 | 194600 | 194400 | 1470 |
| 402 | 20240503 | 123800 | 325310752800 | 194500 | 194500 | 194600 | 194400 | 2044 |
| 403 | 20240503 | 123700 | 324913190700 | 194500 | 194700 | 194700 | 194400 | 6064 |
| 404 | 20240503 | 123600 | 323733517700 | 194700 | 194700 | 194800 | 194600 | 797 |
| 405 | 20240503 | 123500 | 323578358500 | 194700 | 194700 | 194700 | 194600 | 1183 |
| 406 | 20240503 | 123400 | 323348078200 | 194600 | 194800 | 194800 | 194600 | 2545 |
| 407 | 20240503 | 123300 | 322852588100 | 194700 | 194800 | 194800 | 194700 | 866 |
| 408 | 20240503 | 123200 | 322683934400 | 194800 | 194800 | 194800 | 194700 | 873 |
| 409 | 20240503 | 123100 | 322513896900 | 194800 | 194700 | 194800 | 194700 | 756 |
| 410 | 20240503 | 123000 | 322366647000 | 194800 | 194700 | 194800 | 194700 | 627 |
| 411 | 20240503 | 122900 | 322244534900 | 194700 | 194800 | 194800 | 194600 | 1751 |
| 412 | 20240503 | 122800 | 321903597600 | 194800 | 194800 | 194900 | 194700 | 2178 |
| 413 | 20240503 | 122700 | 321479303400 | 194800 | 194900 | 194900 | 194800 | 650 |
| 414 | 20240503 | 122600 | 321352659400 | 194800 | 194800 | 194900 | 194700 | 2674 |
| 415 | 20240503 | 122500 | 320831698100 | 194700 | 194600 | 194800 | 194600 | 2316 |
| 416 | 20240503 | 122400 | 320380836400 | 194600 | 194700 | 194800 | 194600 | 1951 |
| 417 | 20240503 | 122300 | 320001050300 | 194700 | 194800 | 194800 | 194700 | 539 |
| 418 | 20240503 | 122200 | 319896087600 | 194800 | 194800 | 194800 | 194600 | 2025 |
| 419 | 20240503 | 122100 | 319501783300 | 194800 | 194800 | 194800 | 194700 | 1033 |
| 420 | 20240503 | 122000 | 319300605300 | 194800 | 194700 | 194800 | 194600 | 1329 |
| 421 | 20240503 | 121900 | 319041841800 | 194700 | 194700 | 194800 | 194600 | 697 |
| 422 | 20240503 | 121800 | 318906115100 | 194700 | 194900 | 194900 | 194500 | 2883 |
| 423 | 20240503 | 121700 | 318344829400 | 194900 | 194900 | 195000 | 194800 | 1776 |
| 424 | 20240503 | 121600 | 317998643500 | 194900 | 195000 | 195100 | 194900 | 2785 |
| 425 | 20240503 | 121500 | 317455665100 | 195000 | 195200 | 195200 | 195000 | 2959 |
| 426 | 20240503 | 121400 | 316878341600 | 195200 | 195200 | 195200 | 195100 | 897 |
| 427 | 20240503 | 121300 | 316703274100 | 195200 | 195100 | 195200 | 195000 | 2579 |
| 428 | 20240503 | 121200 | 316199986300 | 195100 | 195000 | 195100 | 194900 | 5783 |
| 429 | 20240503 | 121100 | 315072103600 | 195000 | 195000 | 195000 | 194900 | 5019 |
| 430 | 20240503 | 121000 | 314093431100 | 195000 | 194900 | 195000 | 194900 | 5119 |
| 431 | 20240503 | 120900 | 313095253600 | 194900 | 194900 | 195000 | 194900 | 847 |
| 432 | 20240503 | 120800 | 312930144400 | 194900 | 194900 | 195000 | 194900 | 1302 |
| 433 | 20240503 | 120700 | 312676308000 | 194900 | 194900 | 195000 | 194800 | 1088 |
| 434 | 20240503 | 120600 | 312464216300 | 194900 | 194800 | 195000 | 194800 | 2025 |
| 435 | 20240503 | 120500 | 312069517200 | 194800 | 194900 | 194900 | 194800 | 934 |
| 436 | 20240503 | 120400 | 311887548800 | 194900 | 195000 | 195000 | 194800 | 859 |
| 437 | 20240503 | 120300 | 311720134200 | 194900 | 194900 | 195000 | 194800 | 3173 |
| 438 | 20240503 | 120200 | 311101707700 | 194900 | 194500 | 194900 | 194400 | 11999 |
| 439 | 20240503 | 120100 | 308766600300 | 194600 | 194600 | 194600 | 194500 | 2259 |
| 440 | 20240503 | 120000 | 308327177000 | 194500 | 194600 | 194600 | 194500 | 1976 |
| 441 | 20240503 | 115900 | 307942723700 | 194600 | 194600 | 194600 | 194500 | 2190 |
| 442 | 20240503 | 115800 | 307516731100 | 194600 | 194600 | 194600 | 194500 | 1896 |
| 443 | 20240503 | 115700 | 307147890100 | 194600 | 194600 | 194600 | 194500 | 1478 |
| 444 | 20240503 | 115600 | 306860344900 | 194500 | 194600 | 194600 | 194500 | 1183 |
| 445 | 20240503 | 115500 | 306630186100 | 194600 | 194600 | 194600 | 194500 | 870 |
| 446 | 20240503 | 115400 | 306460906600 | 194600 | 194600 | 194600 | 194500 | 1261 |
| 447 | 20240503 | 115300 | 306215554100 | 194500 | 194700 | 194700 | 194500 | 1141 |
| 448 | 20240503 | 115200 | 305993473600 | 194600 | 194600 | 194700 | 194600 | 1561 |
| 449 | 20240503 | 115100 | 305689666600 | 194700 | 194700 | 194800 | 194600 | 1040 |
| 450 | 20240503 | 115000 | 305487170000 | 194800 | 194700 | 194800 | 194700 | 1453 |
| 451 | 20240503 | 114900 | 305204208200 | 194800 | 194600 | 194800 | 194600 | 3176 |
| 452 | 20240503 | 114800 | 304585816400 | 194700 | 194700 | 194700 | 194600 | 1233 |
| 453 | 20240503 | 114700 | 304345792100 | 194700 | 194600 | 194700 | 194600 | 1110 |
| 454 | 20240503 | 114600 | 304129733800 | 194600 | 194600 | 194700 | 194500 | 2080 |
| 455 | 20240503 | 114500 | 303724961000 | 194600 | 194500 | 194600 | 194500 | 818 |
| 456 | 20240503 | 114400 | 303565804000 | 194500 | 194500 | 194500 | 194400 | 5270 |
| 457 | 20240503 | 114300 | 302541059900 | 194500 | 194500 | 194500 | 194400 | 1011 |
| 458 | 20240503 | 114200 | 302344436700 | 194500 | 194600 | 194600 | 194400 | 3188 |
| 459 | 20240503 | 114100 | 301724407900 | 194500 | 194600 | 194700 | 194500 | 1600 |
| 460 | 20240503 | 114000 | 301413081000 | 194600 | 194700 | 194700 | 194500 | 1795 |
| 461 | 20240503 | 113900 | 301063755200 | 194700 | 194800 | 194900 | 194600 | 1349 |
| 462 | 20240503 | 113800 | 300801033700 | 194900 | 194700 | 194900 | 194600 | 2150 |
| 463 | 20240503 | 113700 | 300382292900 | 194700 | 194800 | 194900 | 194700 | 1635 |
| 464 | 20240503 | 113600 | 300063815400 | 194900 | 195000 | 195000 | 194800 | 3015 |
| 465 | 20240503 | 113500 | 299476156300 | 194900 | 194700 | 195000 | 194600 | 6693 |
| 466 | 20240503 | 113400 | 298172035700 | 194700 | 194600 | 194800 | 194600 | 991 |
| 467 | 20240503 | 113300 | 297979100400 | 194700 | 194600 | 194700 | 194600 | 1658 |
| 468 | 20240503 | 113200 | 297656312800 | 194600 | 194400 | 194700 | 194300 | 5558 |
| 469 | 20240503 | 113100 | 296574986300 | 194400 | 194200 | 194400 | 194200 | 3290 |
| 470 | 20240503 | 113000 | 295935761500 | 194300 | 194400 | 194400 | 194200 | 3420 |
| 471 | 20240503 | 112900 | 295271197800 | 194400 | 194600 | 194600 | 194300 | 5550 |
| 472 | 20240503 | 112800 | 294192037100 | 194500 | 194500 | 194600 | 194500 | 1171 |
| 473 | 20240503 | 112700 | 293964243600 | 194500 | 194600 | 194600 | 194400 | 4089 |
| 474 | 20240503 | 112600 | 293168926100 | 194600 | 194700 | 194700 | 194500 | 3032 |
| 475 | 20240503 | 112500 | 292579016400 | 194700 | 194500 | 194700 | 194500 | 3123 |
| 476 | 20240503 | 112400 | 291971148600 | 194600 | 194700 | 194700 | 194500 | 1932 |
| 477 | 20240503 | 112300 | 291595148100 | 194700 | 194700 | 194700 | 194600 | 1486 |
| 478 | 20240503 | 112200 | 291305931800 | 194700 | 194700 | 194800 | 194500 | 1685 |
| 479 | 20240503 | 112100 | 290977956800 | 194800 | 194300 | 194800 | 194300 | 8109 |
| 480 | 20240503 | 112000 | 289399913500 | 194400 | 194100 | 194400 | 194000 | 2439 |
| 481 | 20240503 | 111900 | 288926161400 | 194100 | 193900 | 194200 | 193900 | 5218 |
| 482 | 20240503 | 111800 | 287913690200 | 194000 | 193800 | 194000 | 193700 | 2846 |
| 483 | 20240503 | 111700 | 287361864900 | 193800 | 193600 | 193900 | 193500 | 2915 |
| 484 | 20240503 | 111600 | 286797358000 | 193600 | 194100 | 194200 | 193600 | 11678 |
| 485 | 20240503 | 111500 | 284533025300 | 194100 | 194200 | 194200 | 194000 | 2178 |
| 486 | 20240503 | 111400 | 284110295000 | 194200 | 194100 | 194200 | 194100 | 1933 |
| 487 | 20240503 | 111300 | 283734990900 | 194100 | 194100 | 194200 | 194000 | 2079 |
| 488 | 20240503 | 111200 | 283331477600 | 194100 | 193900 | 194200 | 193800 | 6244 |
| 489 | 20240503 | 111100 | 282120155500 | 193900 | 194200 | 194200 | 193600 | 21479 |
| 490 | 20240503 | 111000 | 277955435200 | 194200 | 194400 | 194400 | 194100 | 7657 |
| 491 | 20240503 | 110900 | 276468391700 | 194400 | 194300 | 194400 | 194300 | 3472 |
| 492 | 20240503 | 110800 | 275793626800 | 194400 | 194400 | 194500 | 194300 | 5640 |
| 493 | 20240503 | 110700 | 274697348700 | 194300 | 194400 | 194600 | 194300 | 7183 |
| 494 | 20240503 | 110600 | 273300923300 | 194500 | 194500 | 194700 | 194400 | 5035 |
| 495 | 20240503 | 110500 | 272321392200 | 194400 | 194500 | 194600 | 194400 | 4614 |
| 496 | 20240503 | 110400 | 271424058100 | 194500 | 194400 | 194600 | 194400 | 3750 |
| 497 | 20240503 | 110300 | 270694685800 | 194500 | 194300 | 194500 | 194300 | 2602 |
| 498 | 20240503 | 110200 | 270188813400 | 194400 | 194300 | 194500 | 194300 | 4527 |
| 499 | 20240503 | 110100 | 269308715500 | 194300 | 194400 | 194500 | 194300 | 4749 |
| 500 | 20240503 | 110000 | 268385651100 | 194400 | 194500 | 194600 | 194400 | 6317 |
| 501 | 20240503 | 105900 | 267157305200 | 194600 | 194800 | 194900 | 194500 | 3595 |
| 502 | 20240503 | 105800 | 266457361200 | 194800 | 194700 | 195000 | 194700 | 2403 |
| 503 | 20240503 | 105700 | 265989237400 | 194700 | 194700 | 194900 | 194700 | 2281 |
| 504 | 20240503 | 105600 | 265544868300 | 194700 | 194500 | 194800 | 194400 | 5966 |
| 505 | 20240503 | 105500 | 264384024000 | 194500 | 194700 | 194800 | 194300 | 15803 |
| 506 | 20240503 | 105400 | 261310266800 | 194700 | 195000 | 195100 | 194700 | 4498 |
| 507 | 20240503 | 105300 | 260433819800 | 195000 | 195100 | 195300 | 195000 | 5031 |
| 508 | 20240503 | 105200 | 259452061200 | 195200 | 195200 | 195300 | 195100 | 5071 |
| 509 | 20240503 | 105100 | 258462030500 | 195200 | 194800 | 195200 | 194800 | 8860 |
| 510 | 20240503 | 105000 | 256734569900 | 194900 | 194900 | 195100 | 194700 | 9578 |
| 511 | 20240503 | 104900 | 254867990500 | 194900 | 195000 | 195200 | 194900 | 6404 |
| 512 | 20240503 | 104800 | 253619039100 | 195100 | 195200 | 195300 | 194900 | 11170 |
| 513 | 20240503 | 104700 | 251439853700 | 195200 | 195400 | 195500 | 195200 | 4773 |
| 514 | 20240503 | 104600 | 250507573800 | 195400 | 195600 | 195700 | 195400 | 5893 |
| 515 | 20240503 | 104500 | 249355320200 | 195600 | 195500 | 195700 | 195500 | 2873 |
| 516 | 20240503 | 104400 | 248793225700 | 195600 | 195600 | 195800 | 195500 | 5721 |
| 517 | 20240503 | 104300 | 247674016600 | 195600 | 195500 | 195700 | 195400 | 6208 |
| 518 | 20240503 | 104200 | 246459703100 | 195600 | 195600 | 195700 | 195400 | 12106 |
| 519 | 20240503 | 104100 | 244092713100 | 195600 | 195700 | 195900 | 195600 | 7006 |
| 520 | 20240503 | 104000 | 242721354600 | 195700 | 195900 | 195900 | 195600 | 6478 |
| 521 | 20240503 | 103900 | 241453245900 | 195800 | 195600 | 196000 | 195600 | 5978 |
| 522 | 20240503 | 103800 | 240282320000 | 195700 | 196100 | 196100 | 195600 | 9132 |
| 523 | 20240503 | 103700 | 238493950400 | 196100 | 196300 | 196400 | 195900 | 14822 |
| 524 | 20240503 | 103600 | 235584760700 | 196300 | 196000 | 196300 | 195800 | 11668 |
| 525 | 20240503 | 103500 | 233296971300 | 196000 | 195800 | 196100 | 195800 | 9104 |
| 526 | 20240503 | 103400 | 231512789500 | 195800 | 195800 | 195900 | 195700 | 6597 |
| 527 | 20240503 | 103300 | 230220714400 | 195800 | 195900 | 196100 | 195800 | 11529 |
| 528 | 20240503 | 103200 | 227961371200 | 195900 | 195900 | 196000 | 195800 | 6685 |
| 529 | 20240503 | 103100 | 226651751600 | 195900 | 195800 | 196100 | 195700 | 7619 |
| 530 | 20240503 | 103000 | 225158700800 | 195900 | 196300 | 196400 | 195700 | 20891 |
| 531 | 20240503 | 102900 | 221061491600 | 196300 | 196100 | 196300 | 196100 | 9159 |
| 532 | 20240503 | 102800 | 219264570200 | 196100 | 196000 | 196200 | 195900 | 18026 |
| 533 | 20240503 | 102700 | 215730607600 | 196000 | 195700 | 196100 | 195600 | 17263 |
| 534 | 20240503 | 102600 | 212348737700 | 195700 | 196200 | 196200 | 195700 | 14314 |
| 535 | 20240503 | 102500 | 209543448000 | 196200 | 195300 | 196300 | 195300 | 85389 |
| 536 | 20240503 | 102400 | 192827745000 | 195400 | 195300 | 195400 | 195200 | 7985 |
| 537 | 20240503 | 102300 | 191268177200 | 195300 | 195200 | 195300 | 195000 | 9334 |
| 538 | 20240503 | 102200 | 189445839900 | 195200 | 194900 | 195400 | 194600 | 53742 |
| 539 | 20240503 | 102100 | 178963506900 | 195000 | 194600 | 195000 | 194600 | 12484 |
| 540 | 20240503 | 102000 | 176530553400 | 194700 | 194500 | 194700 | 194400 | 5025 |
| 541 | 20240503 | 101900 | 175552734600 | 194500 | 194200 | 194600 | 194100 | 10067 |
| 542 | 20240503 | 101800 | 173595821900 | 194300 | 194400 | 194500 | 194300 | 2538 |
| 543 | 20240503 | 101700 | 173102528100 | 194400 | 194200 | 194400 | 194200 | 5824 |
| 544 | 20240503 | 101600 | 171970911900 | 194300 | 194400 | 194500 | 194100 | 7144 |
| 545 | 20240503 | 101500 | 170582895400 | 194400 | 194500 | 194600 | 194400 | 5953 |
| 546 | 20240503 | 101400 | 169425215900 | 194500 | 194900 | 195000 | 194500 | 11786 |
| 547 | 20240503 | 101300 | 167129227900 | 194900 | 194800 | 195000 | 194800 | 9212 |
| 548 | 20240503 | 101200 | 165333694100 | 194800 | 194800 | 194900 | 194700 | 10401 |
| 549 | 20240503 | 101100 | 163306864900 | 194800 | 194100 | 194900 | 194100 | 29924 |
| 550 | 20240503 | 101000 | 157486075700 | 194100 | 194000 | 194200 | 194000 | 5576 |
| 551 | 20240503 | 100900 | 156403854500 | 194000 | 194000 | 194100 | 194000 | 5877 |
| 552 | 20240503 | 100800 | 155263479200 | 194100 | 193900 | 194200 | 193900 | 7509 |
| 553 | 20240503 | 100700 | 153806216800 | 193900 | 194000 | 194100 | 193900 | 6189 |
| 554 | 20240503 | 100600 | 152605587300 | 194000 | 194000 | 194200 | 193900 | 8659 |
| 555 | 20240503 | 100500 | 150925027900 | 194000 | 194100 | 194200 | 193900 | 6162 |
| 556 | 20240503 | 100400 | 149729521600 | 194200 | 194200 | 194400 | 194100 | 4162 |
| 557 | 20240503 | 100300 | 148921065100 | 194200 | 194000 | 194400 | 194000 | 8405 |
| 558 | 20240503 | 100200 | 147288343400 | 194100 | 194200 | 194200 | 194000 | 4530 |
| 559 | 20240503 | 100100 | 146408923800 | 194200 | 193800 | 194200 | 193800 | 7968 |
| 560 | 20240503 | 100000 | 144863465000 | 193900 | 194000 | 194100 | 193800 | 5876 |
| 561 | 20240503 | 095900 | 143723669100 | 194000 | 194200 | 194300 | 193900 | 5334 |
| 562 | 20240503 | 095800 | 142688536400 | 194300 | 194000 | 194300 | 193900 | 7622 |
| 563 | 20240503 | 095700 | 141208765300 | 194000 | 194200 | 194400 | 193900 | 7887 |
| 564 | 20240503 | 095600 | 139677540900 | 194200 | 193800 | 194400 | 193700 | 28373 |
| 565 | 20240503 | 095500 | 134172141000 | 193700 | 193000 | 193800 | 193000 | 17768 |
| 566 | 20240503 | 095400 | 130735759400 | 193100 | 193200 | 193200 | 192900 | 10660 |
| 567 | 20240503 | 095300 | 128677390800 | 193200 | 193200 | 193300 | 193100 | 3608 |
| 568 | 20240503 | 095200 | 127980368900 | 193200 | 193300 | 193300 | 193100 | 4496 |
| 569 | 20240503 | 095100 | 127111661600 | 193300 | 193200 | 193400 | 193200 | 3233 |
| 570 | 20240503 | 095000 | 126486676300 | 193300 | 193300 | 193400 | 193200 | 6130 |
| 571 | 20240503 | 094900 | 125301859400 | 193200 | 193100 | 193300 | 193000 | 6412 |
| 572 | 20240503 | 094800 | 124063094800 | 193100 | 193100 | 193200 | 193000 | 4920 |
| 573 | 20240503 | 094700 | 123113084300 | 193100 | 193000 | 193200 | 192900 | 10477 |
| 574 | 20240503 | 094600 | 121090515100 | 192900 | 192600 | 193000 | 192600 | 11727 |
| 575 | 20240503 | 094500 | 118828789300 | 192700 | 192500 | 192700 | 192500 | 2336 |
| 576 | 20240503 | 094400 | 118378839200 | 192500 | 192500 | 192600 | 192400 | 2609 |
| 577 | 20240503 | 094300 | 117876692500 | 192400 | 192200 | 192500 | 192200 | 3717 |
| 578 | 20240503 | 094200 | 117161826800 | 192300 | 192200 | 192300 | 192100 | 4839 |
| 579 | 20240503 | 094100 | 116231653300 | 192200 | 192200 | 192200 | 192000 | 4119 |
| 580 | 20240503 | 094000 | 115440400300 | 192200 | 192100 | 192300 | 192100 | 2484 |
| 581 | 20240503 | 093900 | 114962984500 | 192100 | 192100 | 192300 | 192100 | 1798 |
| 582 | 20240503 | 093800 | 114617367000 | 192200 | 192100 | 192200 | 191900 | 9869 |
| 583 | 20240503 | 093700 | 112722474500 | 192100 | 192200 | 192300 | 192000 | 3751 |
| 584 | 20240503 | 093600 | 112001813800 | 192100 | 192400 | 192500 | 192100 | 4074 |
| 585 | 20240503 | 093500 | 111218458800 | 192400 | 192700 | 192800 | 192300 | 3826 |
| 586 | 20240503 | 093400 | 110481503000 | 192700 | 192700 | 192800 | 192500 | 5916 |
| 587 | 20240503 | 093300 | 109341250200 | 192500 | 192500 | 192800 | 192500 | 5443 |
| 588 | 20240503 | 093200 | 108292781300 | 192500 | 192600 | 192700 | 192300 | 7261 |
| 589 | 20240503 | 093100 | 106894387700 | 192500 | 192300 | 192600 | 192200 | 6401 |
| 590 | 20240503 | 093000 | 105662656500 | 192300 | 192400 | 192400 | 192200 | 2287 |
| 591 | 20240503 | 092900 | 105222780500 | 192300 | 192200 | 192400 | 192100 | 4864 |
| 592 | 20240503 | 092800 | 104287650600 | 192100 | 192100 | 192200 | 192000 | 2729 |
| 593 | 20240503 | 092700 | 103763251000 | 192000 | 192000 | 192200 | 191900 | 7785 |
| 594 | 20240503 | 092600 | 102268340500 | 192000 | 192300 | 192300 | 191900 | 8956 |
| 595 | 20240503 | 092500 | 100548125000 | 192300 | 192400 | 192400 | 192100 | 3441 |
| 596 | 20240503 | 092400 | 99886456800 | 192300 | 192300 | 192500 | 192100 | 3414 |
| 597 | 20240503 | 092300 | 99229874900 | 192100 | 192500 | 192500 | 192000 | 7585 |
| 598 | 20240503 | 092200 | 97771915800 | 192500 | 192800 | 192800 | 192400 | 7515 |
| 599 | 20240503 | 092100 | 96324433300 | 192800 | 192400 | 192900 | 192400 | 13511 |
| 600 | 20240503 | 092000 | 93721860600 | 192400 | 192100 | 192400 | 192100 | 5107 |
| 601 | 20240503 | 091900 | 92739841700 | 192100 | 192100 | 192200 | 191900 | 6364 |
| 602 | 20240503 | 091800 | 91517498900 | 192100 | 192000 | 192100 | 191700 | 9835 |
| 603 | 20240503 | 091700 | 89630252100 | 192000 | 192300 | 192400 | 191900 | 6983 |
| 604 | 20240503 | 091600 | 88288650100 | 192300 | 192000 | 192400 | 191700 | 14693 |
| 605 | 20240503 | 091500 | 85468855800 | 192000 | 192200 | 192500 | 192000 | 9094 |
| 606 | 20240503 | 091400 | 83720653900 | 192200 | 191900 | 192300 | 191700 | 7555 |
| 607 | 20240503 | 091300 | 82270155900 | 191900 | 192200 | 192200 | 191800 | 13666 |
| 608 | 20240503 | 091200 | 79647267600 | 192300 | 192500 | 192600 | 192200 | 12389 |
| 609 | 20240503 | 091100 | 77263152300 | 192400 | 192100 | 192500 | 191700 | 11978 |
| 610 | 20240503 | 091000 | 74962106700 | 192200 | 191700 | 192600 | 191600 | 12564 |
| 611 | 20240503 | 090900 | 72547504400 | 191600 | 191900 | 192000 | 191500 | 17918 |
| 612 | 20240503 | 090800 | 69113264800 | 191900 | 192200 | 192300 | 191600 | 19067 |
| 613 | 20240503 | 090700 | 65454246800 | 192300 | 192300 | 192500 | 192000 | 13163 |
| 614 | 20240503 | 090600 | 62923734800 | 192300 | 193100 | 193200 | 191800 | 33566 |
| 615 | 20240503 | 090500 | 56467997100 | 193100 | 192800 | 193300 | 192500 | 23345 |
| 616 | 20240503 | 090400 | 51966470200 | 192900 | 193700 | 193900 | 192800 | 19663 |
| 617 | 20240503 | 090300 | 48163312600 | 193600 | 194100 | 194200 | 193400 | 23270 |
| 618 | 20240503 | 090200 | 43653590700 | 194100 | 194600 | 194700 | 194100 | 20693 |
| 619 | 20240503 | 090100 | 39631860100 | 194600 | 194400 | 194900 | 193600 | 54194 |
| 620 | 20240503 | 090000 | 29104290500 | 194400 | 195000 | 195500 | 194400 | 149238 |