35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 185300 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 25408 |
| 3 | 20240517 | 185200 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 4 | 20240517 | 185100 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 5 | 20240517 | 185000 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 6 | 20240517 | 184900 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 7 | 20240517 | 184800 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 8 | 20240517 | 184700 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 9 | 20240517 | 184600 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 10 | 20240517 | 184500 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 11 | 20240517 | 184400 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 12 | 20240517 | 184300 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 13 | 20240517 | 184200 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 14 | 20240517 | 184100 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 15 | 20240517 | 184000 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 16 | 20240517 | 183900 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 17 | 20240517 | 183800 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 18 | 20240517 | 183700 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 19 | 20240517 | 183600 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 20 | 20240517 | 183500 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 21 | 20240517 | 183400 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 22 | 20240517 | 183300 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 23 | 20240517 | 183200 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 24 | 20240517 | 183100 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 25 | 20240517 | 183000 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 26 | 20240517 | 182900 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 27 | 20240517 | 182800 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 28 | 20240517 | 182700 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 29 | 20240517 | 182600 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 30 | 20240517 | 182500 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 31 | 20240517 | 182400 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 32 | 20240517 | 182300 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 25408 |
| 33 | 20240517 | 182200 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 34 | 20240517 | 182100 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 35 | 20240517 | 182000 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 36 | 20240517 | 181900 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 37 | 20240517 | 181800 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 38 | 20240517 | 181700 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 39 | 20240517 | 181600 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 40 | 20240517 | 181500 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 41 | 20240517 | 181400 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 42 | 20240517 | 181300 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 43 | 20240517 | 181200 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 44 | 20240517 | 181100 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 45 | 20240517 | 181000 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 46 | 20240517 | 180900 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 47 | 20240517 | 180800 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 48 | 20240517 | 180700 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 49 | 20240517 | 180600 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 50 | 20240517 | 180500 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 51 | 20240517 | 180400 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 52 | 20240517 | 180300 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 53 | 20240517 | 180200 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 54 | 20240517 | 180100 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 55 | 20240517 | 180000 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 56 | 20240517 | 175900 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 57 | 20240517 | 175800 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 58 | 20240517 | 175700 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 59 | 20240517 | 175600 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 60 | 20240517 | 175500 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 61 | 20240517 | 175400 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 62 | 20240517 | 175300 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 25408 |
| 63 | 20240517 | 175200 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 64 | 20240517 | 175100 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 65 | 20240517 | 175000 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 66 | 20240517 | 174900 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 67 | 20240517 | 174800 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 68 | 20240517 | 174700 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 69 | 20240517 | 174600 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 70 | 20240517 | 174500 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 71 | 20240517 | 174400 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 72 | 20240517 | 174300 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 73 | 20240517 | 174200 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 74 | 20240517 | 174100 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 75 | 20240517 | 174000 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 76 | 20240517 | 173900 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 77 | 20240517 | 173800 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 78 | 20240517 | 173700 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 79 | 20240517 | 173600 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 80 | 20240517 | 173500 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 81 | 20240517 | 173400 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 82 | 20240517 | 173300 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 83 | 20240517 | 173200 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 84 | 20240517 | 173100 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 85 | 20240517 | 173000 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 86 | 20240517 | 172900 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 87 | 20240517 | 172800 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 88 | 20240517 | 172700 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 89 | 20240517 | 172600 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 90 | 20240517 | 172500 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 91 | 20240517 | 172400 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 92 | 20240517 | 172300 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 25408 |
| 93 | 20240517 | 172200 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 94 | 20240517 | 172100 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 95 | 20240517 | 172000 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 96 | 20240517 | 171900 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 97 | 20240517 | 171800 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 98 | 20240517 | 171700 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 99 | 20240517 | 171600 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 100 | 20240517 | 171500 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 101 | 20240517 | 171400 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 102 | 20240517 | 171300 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 103 | 20240517 | 171200 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 104 | 20240517 | 171100 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 105 | 20240517 | 171000 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 106 | 20240517 | 170900 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 107 | 20240517 | 170800 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 108 | 20240517 | 170700 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 109 | 20240517 | 170600 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 110 | 20240517 | 170500 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 111 | 20240517 | 170400 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 112 | 20240517 | 170300 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 113 | 20240517 | 170200 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 114 | 20240517 | 170100 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 115 | 20240517 | 170000 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 116 | 20240517 | 165900 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 117 | 20240517 | 165800 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 118 | 20240517 | 165700 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 119 | 20240517 | 165600 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 120 | 20240517 | 165500 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 121 | 20240517 | 165400 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 122 | 20240517 | 165300 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 25408 |
| 123 | 20240517 | 165200 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 124 | 20240517 | 165100 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 125 | 20240517 | 165000 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 126 | 20240517 | 164900 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 127 | 20240517 | 164800 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 128 | 20240517 | 164700 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 129 | 20240517 | 164600 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 130 | 20240517 | 164500 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 131 | 20240517 | 164400 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 132 | 20240517 | 164300 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 133 | 20240517 | 164200 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 134 | 20240517 | 164100 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 135 | 20240517 | 164000 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 136 | 20240517 | 163900 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 137 | 20240517 | 163800 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 138 | 20240517 | 163700 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 139 | 20240517 | 163600 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 140 | 20240517 | 163500 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 141 | 20240517 | 163400 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 142 | 20240517 | 163300 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 143 | 20240517 | 163200 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 144 | 20240517 | 163100 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 145 | 20240517 | 163000 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 146 | 20240517 | 162900 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 147 | 20240517 | 162800 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 148 | 20240517 | 162700 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 149 | 20240517 | 162600 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 150 | 20240517 | 162500 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 151 | 20240517 | 162400 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 152 | 20240517 | 162300 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 25408 |
| 153 | 20240517 | 162200 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 154 | 20240517 | 162100 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 155 | 20240517 | 162000 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 156 | 20240517 | 161900 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 157 | 20240517 | 161800 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 158 | 20240517 | 161700 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 159 | 20240517 | 161600 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 160 | 20240517 | 161500 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 161 | 20240517 | 161400 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 162 | 20240517 | 161300 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 163 | 20240517 | 161200 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 164 | 20240517 | 161100 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 165 | 20240517 | 161000 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 166 | 20240517 | 160900 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 167 | 20240517 | 160800 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 168 | 20240517 | 160700 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 169 | 20240517 | 160600 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 170 | 20240517 | 160500 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 171 | 20240517 | 160400 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 172 | 20240517 | 160300 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 173 | 20240517 | 160200 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 174 | 20240517 | 160100 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 175 | 20240517 | 160000 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 176 | 20240517 | 155900 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 177 | 20240517 | 155800 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 178 | 20240517 | 155700 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 179 | 20240517 | 155600 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 180 | 20240517 | 155500 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 181 | 20240517 | 155400 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 182 | 20240517 | 155300 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 25408 |
| 183 | 20240517 | 155200 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 184 | 20240517 | 155100 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 185 | 20240517 | 155000 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 186 | 20240517 | 154900 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 187 | 20240517 | 154800 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 188 | 20240517 | 154700 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 189 | 20240517 | 154600 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 190 | 20240517 | 154500 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 191 | 20240517 | 154400 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 192 | 20240517 | 154300 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 193 | 20240517 | 154200 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 194 | 20240517 | 154100 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 195 | 20240517 | 154000 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 196 | 20240517 | 153900 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 197 | 20240517 | 153800 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 198 | 20240517 | 153700 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 199 | 20240517 | 153600 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 200 | 20240517 | 153500 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 201 | 20240517 | 153400 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 202 | 20240517 | 153300 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 203 | 20240517 | 153200 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 204 | 20240517 | 153100 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 0 |
| 205 | 20240517 | 153000 | 186564894400 | 192000 | 192000 | 192000 | 192000 | 25408 |
| 206 | 20240517 | 152900 | 181686558400 | 192400 | 192400 | 192400 | 192400 | 0 |
| 207 | 20240517 | 152800 | 181686558400 | 192400 | 192400 | 192400 | 192400 | 0 |
| 208 | 20240517 | 152700 | 181686558400 | 192400 | 192400 | 192400 | 192400 | 0 |
| 209 | 20240517 | 152600 | 181686558400 | 192400 | 192400 | 192400 | 192400 | 0 |
| 210 | 20240517 | 152500 | 181686558400 | 192400 | 192400 | 192400 | 192400 | 0 |
| 211 | 20240517 | 152400 | 181686558400 | 192400 | 192400 | 192400 | 192400 | 0 |
| 212 | 20240517 | 152300 | 181686558400 | 192400 | 192400 | 192400 | 192400 | 0 |
| 213 | 20240517 | 152200 | 181686558400 | 192400 | 192400 | 192400 | 192400 | 0 |
| 214 | 20240517 | 152100 | 181686558400 | 192400 | 192400 | 192400 | 192400 | 0 |
| 215 | 20240517 | 152000 | 181686558400 | 192400 | 192400 | 192400 | 192400 | 0 |
| 216 | 20240517 | 151900 | 181686558400 | 192400 | 192300 | 192900 | 192000 | 2332 |
| 217 | 20240517 | 151800 | 181238037100 | 192700 | 192900 | 192900 | 192200 | 2174 |
| 218 | 20240517 | 151700 | 180819238700 | 192800 | 192900 | 193000 | 192700 | 1529 |
| 219 | 20240517 | 151600 | 180524337800 | 192900 | 192900 | 192900 | 192800 | 1740 |
| 220 | 20240517 | 151500 | 180188798700 | 192900 | 192900 | 193000 | 192700 | 1561 |
| 221 | 20240517 | 151400 | 179887750800 | 192900 | 193000 | 193000 | 192500 | 2592 |
| 222 | 20240517 | 151300 | 179387933900 | 193000 | 192800 | 193200 | 192500 | 3005 |
| 223 | 20240517 | 151200 | 178808257900 | 192800 | 192500 | 192800 | 192300 | 1028 |
| 224 | 20240517 | 151100 | 178610329600 | 192400 | 192900 | 193000 | 192200 | 2090 |
| 225 | 20240517 | 151000 | 178207883100 | 193000 | 193300 | 193400 | 192900 | 2408 |
| 226 | 20240517 | 150900 | 177742835400 | 193200 | 193500 | 193600 | 193200 | 2248 |
| 227 | 20240517 | 150800 | 177307943800 | 193500 | 193300 | 193500 | 193300 | 1900 |
| 228 | 20240517 | 150700 | 176940544200 | 193300 | 193400 | 193500 | 193200 | 1843 |
| 229 | 20240517 | 150600 | 176584218300 | 193400 | 193200 | 193500 | 193100 | 2411 |
| 230 | 20240517 | 150500 | 176117936300 | 193300 | 193200 | 193300 | 193100 | 1376 |
| 231 | 20240517 | 150400 | 175852115400 | 193100 | 193200 | 193300 | 193100 | 719 |
| 232 | 20240517 | 150300 | 175713226400 | 193200 | 193400 | 193500 | 193100 | 2048 |
| 233 | 20240517 | 150200 | 175317219100 | 193400 | 192900 | 193500 | 192900 | 990 |
| 234 | 20240517 | 150100 | 175125838600 | 192900 | 193400 | 193500 | 192900 | 1974 |
| 235 | 20240517 | 150000 | 174744393600 | 193400 | 192600 | 193500 | 192500 | 3570 |
| 236 | 20240517 | 145900 | 174054751600 | 192500 | 192200 | 192600 | 192200 | 815 |
| 237 | 20240517 | 145800 | 173897889200 | 192200 | 192700 | 192700 | 192200 | 1929 |
| 238 | 20240517 | 145700 | 173526781800 | 192600 | 192500 | 192800 | 192500 | 1676 |
| 239 | 20240517 | 145600 | 173203897700 | 192500 | 192500 | 192700 | 192300 | 1658 |
| 240 | 20240517 | 145500 | 172884735300 | 192500 | 193000 | 193200 | 192500 | 4161 |
| 241 | 20240517 | 145400 | 172082107000 | 193000 | 192800 | 193100 | 192700 | 3819 |
| 242 | 20240517 | 145300 | 171345068700 | 192800 | 192700 | 192800 | 192300 | 1541 |
| 243 | 20240517 | 145200 | 171048314200 | 192700 | 192300 | 192800 | 192300 | 2272 |
| 244 | 20240517 | 145100 | 170610757000 | 192400 | 192200 | 192500 | 191600 | 1301 |
| 245 | 20240517 | 145000 | 170360816700 | 192300 | 192700 | 192800 | 192100 | 2896 |
| 246 | 20240517 | 144900 | 169803324700 | 192600 | 192100 | 193000 | 192000 | 4836 |
| 247 | 20240517 | 144800 | 168872539700 | 192100 | 191400 | 192200 | 191300 | 4399 |
| 248 | 20240517 | 144700 | 168029098300 | 191300 | 191400 | 191500 | 191300 | 1424 |
| 249 | 20240517 | 144600 | 167756591500 | 191300 | 191200 | 191400 | 191100 | 2138 |
| 250 | 20240517 | 144500 | 167347680200 | 191200 | 190800 | 191200 | 190700 | 1572 |
| 251 | 20240517 | 144400 | 167047437200 | 190800 | 190700 | 190800 | 190600 | 622 |
| 252 | 20240517 | 144300 | 166928783400 | 190700 | 190800 | 190800 | 190500 | 1581 |
| 253 | 20240517 | 144200 | 166627370500 | 190700 | 190900 | 191100 | 190700 | 2239 |
| 254 | 20240517 | 144100 | 166199905400 | 191000 | 190800 | 191000 | 190700 | 2340 |
| 255 | 20240517 | 144000 | 165753324600 | 190800 | 190500 | 190800 | 190500 | 847 |
| 256 | 20240517 | 143900 | 165591814200 | 190600 | 190100 | 190600 | 190100 | 1712 |
| 257 | 20240517 | 143800 | 165265995600 | 190100 | 189900 | 190200 | 189800 | 1335 |
| 258 | 20240517 | 143700 | 165012235800 | 189900 | 189900 | 190000 | 189800 | 1042 |
| 259 | 20240517 | 143600 | 164814405700 | 189900 | 189400 | 190000 | 189300 | 1424 |
| 260 | 20240517 | 143500 | 164544179700 | 189300 | 189300 | 189400 | 189200 | 721 |
| 261 | 20240517 | 143400 | 164407683700 | 189200 | 189100 | 189300 | 189000 | 1071 |
| 262 | 20240517 | 143300 | 164205130600 | 189100 | 189100 | 189200 | 189000 | 362 |
| 263 | 20240517 | 143200 | 164136670700 | 189100 | 189000 | 189300 | 188900 | 1374 |
| 264 | 20240517 | 143100 | 163876916100 | 188900 | 188900 | 189000 | 188800 | 710 |
| 265 | 20240517 | 143000 | 163742772500 | 188900 | 189000 | 189100 | 188800 | 1269 |
| 266 | 20240517 | 142900 | 163502949100 | 189100 | 189300 | 189400 | 189000 | 617 |
| 267 | 20240517 | 142800 | 163386209600 | 189300 | 189400 | 189400 | 189200 | 675 |
| 268 | 20240517 | 142700 | 163258415000 | 189300 | 189100 | 189500 | 189000 | 601 |
| 269 | 20240517 | 142600 | 163144655800 | 189000 | 189300 | 189400 | 189000 | 524 |
| 270 | 20240517 | 142500 | 163045538300 | 189300 | 189300 | 189500 | 189200 | 676 |
| 271 | 20240517 | 142400 | 162917561100 | 189400 | 188900 | 189500 | 188800 | 647 |
| 272 | 20240517 | 142300 | 162795141800 | 188900 | 190000 | 190000 | 188900 | 1785 |
| 273 | 20240517 | 142200 | 162456997900 | 189900 | 189800 | 190000 | 189800 | 232 |
| 274 | 20240517 | 142100 | 162412947200 | 189700 | 190000 | 190400 | 189700 | 2271 |
| 275 | 20240517 | 142000 | 161981469800 | 190000 | 189800 | 190000 | 189800 | 475 |
| 276 | 20240517 | 141900 | 161891256000 | 189700 | 189600 | 189800 | 189400 | 858 |
| 277 | 20240517 | 141800 | 161728587800 | 189500 | 189000 | 189700 | 188900 | 1106 |
| 278 | 20240517 | 141700 | 161519177000 | 189000 | 189400 | 189400 | 189000 | 2133 |
| 279 | 20240517 | 141600 | 161115758000 | 189400 | 189600 | 189700 | 189200 | 1040 |
| 280 | 20240517 | 141500 | 160918711900 | 189700 | 189500 | 189700 | 189400 | 648 |
| 281 | 20240517 | 141400 | 160795904500 | 189500 | 190000 | 190000 | 189400 | 861 |
| 282 | 20240517 | 141300 | 160632569800 | 190000 | 190300 | 190300 | 190000 | 937 |
| 283 | 20240517 | 141200 | 160454405400 | 190400 | 190400 | 190500 | 190300 | 705 |
| 284 | 20240517 | 141100 | 160320174400 | 190400 | 190200 | 190400 | 190200 | 695 |
| 285 | 20240517 | 141000 | 160187904400 | 190100 | 190100 | 190300 | 189700 | 1002 |
| 286 | 20240517 | 140900 | 159997415300 | 190000 | 190000 | 190100 | 189600 | 1048 |
| 287 | 20240517 | 140800 | 159798359900 | 190000 | 190300 | 190400 | 189900 | 1483 |
| 288 | 20240517 | 140700 | 159516263900 | 190300 | 190400 | 190500 | 190300 | 1345 |
| 289 | 20240517 | 140600 | 159260161000 | 190500 | 190300 | 190700 | 190300 | 2113 |
| 290 | 20240517 | 140500 | 158857628800 | 190300 | 190500 | 190600 | 190100 | 1009 |
| 291 | 20240517 | 140400 | 158665476100 | 190500 | 189900 | 191000 | 189900 | 560 |
| 292 | 20240517 | 140300 | 158558928800 | 189900 | 189400 | 190000 | 189200 | 755 |
| 293 | 20240517 | 140200 | 158415788600 | 189100 | 189000 | 189400 | 189000 | 797 |
| 294 | 20240517 | 140100 | 158265111600 | 189000 | 189500 | 189500 | 189000 | 749 |
| 295 | 20240517 | 140000 | 158123347500 | 189400 | 189400 | 189700 | 189300 | 706 |
| 296 | 20240517 | 135900 | 157989608700 | 189400 | 189100 | 189500 | 189100 | 451 |
| 297 | 20240517 | 135800 | 157904253700 | 189100 | 189400 | 189700 | 189100 | 875 |
| 298 | 20240517 | 135700 | 157738533100 | 189300 | 189000 | 189400 | 189000 | 475 |
| 299 | 20240517 | 135600 | 157648703300 | 189100 | 189300 | 189300 | 188800 | 2015 |
| 300 | 20240517 | 135500 | 157267853400 | 189300 | 189200 | 189300 | 189000 | 604 |
| 301 | 20240517 | 135400 | 157153645100 | 189200 | 188900 | 189300 | 188600 | 2200 |
| 302 | 20240517 | 135300 | 156737992200 | 188900 | 188900 | 189400 | 188600 | 2355 |
| 303 | 20240517 | 135200 | 156292927900 | 189000 | 190100 | 190100 | 188900 | 3156 |
| 304 | 20240517 | 135100 | 155694926300 | 190200 | 190300 | 190300 | 190100 | 1473 |
| 305 | 20240517 | 135000 | 155414776800 | 190300 | 190400 | 190500 | 190300 | 420 |
| 306 | 20240517 | 134900 | 155334801500 | 190400 | 190500 | 190600 | 190400 | 357 |
| 307 | 20240517 | 134800 | 155266791400 | 190500 | 190500 | 190600 | 190500 | 595 |
| 308 | 20240517 | 134700 | 155153427700 | 190500 | 190600 | 190600 | 190400 | 511 |
| 309 | 20240517 | 134600 | 155056067900 | 190600 | 191200 | 191200 | 190600 | 2345 |
| 310 | 20240517 | 134500 | 154608175000 | 191300 | 191100 | 191500 | 191100 | 374 |
| 311 | 20240517 | 134400 | 154536628200 | 191100 | 191100 | 191300 | 191100 | 344 |
| 312 | 20240517 | 134300 | 154470861200 | 191200 | 191300 | 191300 | 191000 | 1128 |
| 313 | 20240517 | 134200 | 154255205000 | 191400 | 191100 | 191400 | 191000 | 788 |
| 314 | 20240517 | 134100 | 154104582000 | 191100 | 191300 | 191400 | 191100 | 409 |
| 315 | 20240517 | 134000 | 154026359800 | 191300 | 191400 | 191500 | 191100 | 1592 |
| 316 | 20240517 | 133900 | 153721936600 | 191400 | 191500 | 191600 | 191300 | 1276 |
| 317 | 20240517 | 133800 | 153477639900 | 191400 | 191300 | 191900 | 191300 | 1394 |
| 318 | 20240517 | 133700 | 153210491300 | 191200 | 192300 | 192500 | 191200 | 3599 |
| 319 | 20240517 | 133600 | 152519223600 | 192400 | 192400 | 192600 | 192300 | 2275 |
| 320 | 20240517 | 133500 | 152081361400 | 192300 | 191800 | 192600 | 191700 | 5778 |
| 321 | 20240517 | 133400 | 150970679300 | 191700 | 191400 | 191800 | 191300 | 2646 |
| 322 | 20240517 | 133300 | 150463788300 | 191400 | 191200 | 191500 | 191200 | 2316 |
| 323 | 20240517 | 133200 | 150020666000 | 191200 | 190900 | 191300 | 190800 | 2777 |
| 324 | 20240517 | 133100 | 149490233400 | 190900 | 190300 | 190900 | 190300 | 2522 |
| 325 | 20240517 | 133000 | 149009156600 | 190300 | 190100 | 190700 | 190100 | 1637 |
| 326 | 20240517 | 132900 | 148697344000 | 190100 | 190200 | 190300 | 190000 | 341 |
| 327 | 20240517 | 132800 | 148632494700 | 190200 | 190200 | 190300 | 189900 | 620 |
| 328 | 20240517 | 132700 | 148514602000 | 190100 | 190000 | 190600 | 190000 | 1049 |
| 329 | 20240517 | 132600 | 148314848400 | 190100 | 189900 | 190600 | 189900 | 1307 |
| 330 | 20240517 | 132500 | 148066132700 | 189900 | 189700 | 189900 | 189700 | 567 |
| 331 | 20240517 | 132400 | 147958513800 | 189800 | 189300 | 190000 | 189100 | 765 |
| 332 | 20240517 | 132300 | 147813433600 | 189300 | 189700 | 189800 | 189100 | 1308 |
| 333 | 20240517 | 132200 | 147565655800 | 189700 | 189800 | 189800 | 189700 | 698 |
| 334 | 20240517 | 132100 | 147433230900 | 189800 | 189700 | 190400 | 189600 | 529 |
| 335 | 20240517 | 132000 | 147332784500 | 189600 | 190500 | 190500 | 189600 | 3300 |
| 336 | 20240517 | 131900 | 146705148600 | 190400 | 190600 | 190600 | 190400 | 1657 |
| 337 | 20240517 | 131800 | 146389497600 | 190500 | 190600 | 190700 | 190500 | 1254 |
| 338 | 20240517 | 131700 | 146150467100 | 190500 | 190500 | 190600 | 190400 | 1374 |
| 339 | 20240517 | 131600 | 145888672300 | 190500 | 190300 | 190500 | 190300 | 767 |
| 340 | 20240517 | 131500 | 145742594000 | 190300 | 190300 | 190500 | 190100 | 1001 |
| 341 | 20240517 | 131400 | 145552074000 | 190300 | 190100 | 190400 | 190000 | 1825 |
| 342 | 20240517 | 131300 | 145204698700 | 190100 | 190000 | 190400 | 190000 | 1811 |
| 343 | 20240517 | 131200 | 144860360800 | 190100 | 189600 | 190100 | 189600 | 4255 |
| 344 | 20240517 | 131100 | 144052436500 | 189400 | 189200 | 189600 | 189000 | 856 |
| 345 | 20240517 | 131000 | 143890288300 | 189000 | 189300 | 189400 | 189000 | 849 |
| 346 | 20240517 | 130900 | 143729646100 | 189300 | 189500 | 189600 | 189300 | 2057 |
| 347 | 20240517 | 130800 | 143339787800 | 189600 | 189600 | 189600 | 189400 | 698 |
| 348 | 20240517 | 130700 | 143207501600 | 189600 | 189600 | 189700 | 189500 | 1415 |
| 349 | 20240517 | 130600 | 142939151000 | 189600 | 189200 | 189600 | 189200 | 2406 |
| 350 | 20240517 | 130500 | 142483220500 | 189300 | 189300 | 189400 | 189100 | 780 |
| 351 | 20240517 | 130400 | 142335586900 | 189200 | 189400 | 189500 | 189200 | 802 |
| 352 | 20240517 | 130300 | 142183729100 | 189400 | 189100 | 189400 | 188900 | 1290 |
| 353 | 20240517 | 130200 | 141939646700 | 189000 | 189100 | 189200 | 189000 | 836 |
| 354 | 20240517 | 130100 | 141781557000 | 189200 | 188500 | 189200 | 188400 | 1352 |
| 355 | 20240517 | 130000 | 141526195900 | 188400 | 188300 | 188500 | 188300 | 643 |
| 356 | 20240517 | 125900 | 141405047000 | 188400 | 188200 | 188400 | 188200 | 352 |
| 357 | 20240517 | 125800 | 141338779600 | 188400 | 188100 | 188400 | 188100 | 592 |
| 358 | 20240517 | 125700 | 141227338800 | 188100 | 187300 | 188200 | 187200 | 289 |
| 359 | 20240517 | 125600 | 141173073500 | 187200 | 187700 | 187800 | 187200 | 1448 |
| 360 | 20240517 | 125500 | 140901770000 | 187700 | 188200 | 188200 | 187600 | 738 |
| 361 | 20240517 | 125400 | 140763190200 | 188200 | 187900 | 188800 | 187800 | 3132 |
| 362 | 20240517 | 125300 | 140173532000 | 187900 | 188500 | 188500 | 187900 | 3331 |
| 363 | 20240517 | 125200 | 139546887800 | 188400 | 188700 | 188800 | 188400 | 2070 |
| 364 | 20240517 | 125100 | 139156732700 | 188700 | 188700 | 188900 | 188600 | 1375 |
| 365 | 20240517 | 125000 | 138897200600 | 188700 | 188900 | 189000 | 188700 | 1475 |
| 366 | 20240517 | 124900 | 138618757800 | 188900 | 188900 | 189000 | 188700 | 474 |
| 367 | 20240517 | 124800 | 138529247600 | 188900 | 188600 | 189200 | 188500 | 2064 |
| 368 | 20240517 | 124700 | 138139630700 | 188700 | 188500 | 188700 | 188500 | 353 |
| 369 | 20240517 | 124600 | 138073071800 | 188500 | 188700 | 188700 | 188500 | 592 |
| 370 | 20240517 | 124500 | 137961437300 | 188700 | 188500 | 188900 | 188300 | 940 |
| 371 | 20240517 | 124400 | 137784060900 | 188600 | 188600 | 188700 | 188300 | 414 |
| 372 | 20240517 | 124300 | 137706034300 | 188700 | 188900 | 188900 | 188600 | 626 |
| 373 | 20240517 | 124200 | 137587916000 | 189100 | 189200 | 189500 | 189000 | 2972 |
| 374 | 20240517 | 124100 | 137025225200 | 189200 | 188500 | 189200 | 188400 | 680 |
| 375 | 20240517 | 124000 | 136896774300 | 188500 | 188200 | 188600 | 188200 | 527 |
| 376 | 20240517 | 123900 | 136797501000 | 188200 | 188300 | 188500 | 187900 | 484 |
| 377 | 20240517 | 123800 | 136706331400 | 187900 | 188500 | 188600 | 187800 | 2458 |
| 378 | 20240517 | 123700 | 136243706800 | 188500 | 188700 | 188900 | 188500 | 742 |
| 379 | 20240517 | 123600 | 136103691300 | 188700 | 188600 | 189000 | 188600 | 795 |
| 380 | 20240517 | 123500 | 135953595700 | 188600 | 189300 | 189500 | 188600 | 3060 |
| 381 | 20240517 | 123400 | 135374641000 | 189400 | 189200 | 189400 | 189200 | 951 |
| 382 | 20240517 | 123300 | 135194597300 | 189300 | 189300 | 189400 | 189200 | 1689 |
| 383 | 20240517 | 123200 | 134874910300 | 189400 | 189300 | 189400 | 189200 | 1136 |
| 384 | 20240517 | 123100 | 134659924200 | 189200 | 189200 | 189300 | 189200 | 315 |
| 385 | 20240517 | 123000 | 134600310800 | 189300 | 188700 | 189300 | 188600 | 848 |
| 386 | 20240517 | 122900 | 134439943300 | 188800 | 188500 | 188800 | 188300 | 352 |
| 387 | 20240517 | 122800 | 134373568100 | 188400 | 188200 | 188500 | 187900 | 1389 |
| 388 | 20240517 | 122700 | 134112290400 | 188200 | 189100 | 189100 | 188200 | 2926 |
| 389 | 20240517 | 122600 | 133560188800 | 189100 | 189000 | 189300 | 189000 | 1030 |
| 390 | 20240517 | 122500 | 133365389900 | 189000 | 189300 | 189500 | 188800 | 3159 |
| 391 | 20240517 | 122400 | 132767520600 | 189300 | 189100 | 189400 | 188900 | 3068 |
| 392 | 20240517 | 122300 | 132187007200 | 189100 | 189000 | 189100 | 188700 | 2931 |
| 393 | 20240517 | 122200 | 131633178500 | 189100 | 188600 | 189300 | 188600 | 3733 |
| 394 | 20240517 | 122100 | 130928009000 | 188600 | 188500 | 188600 | 188300 | 2546 |
| 395 | 20240517 | 122000 | 130448223400 | 188500 | 187800 | 188500 | 187300 | 3087 |
| 396 | 20240517 | 121900 | 129868480100 | 188000 | 188000 | 188500 | 187600 | 3882 |
| 397 | 20240517 | 121800 | 129138671200 | 188000 | 187900 | 188200 | 187900 | 752 |
| 398 | 20240517 | 121700 | 128997225500 | 187900 | 187900 | 187900 | 187300 | 2520 |
| 399 | 20240517 | 121600 | 128524215000 | 187900 | 187900 | 188200 | 187500 | 936 |
| 400 | 20240517 | 121500 | 128348340000 | 187900 | 188000 | 188500 | 187400 | 3610 |
| 401 | 20240517 | 121400 | 127669830800 | 188000 | 187900 | 188100 | 187700 | 1663 |
| 402 | 20240517 | 121300 | 127357322300 | 187900 | 187300 | 188000 | 187300 | 947 |
| 403 | 20240517 | 121200 | 127179587100 | 187400 | 188200 | 188200 | 187200 | 5298 |
| 404 | 20240517 | 121100 | 126184740500 | 188200 | 187500 | 188300 | 187500 | 3371 |
| 405 | 20240517 | 121000 | 125551290100 | 187600 | 187000 | 187600 | 187000 | 2291 |
| 406 | 20240517 | 120900 | 125122122000 | 186900 | 186700 | 187000 | 186700 | 1347 |
| 407 | 20240517 | 120800 | 124870409900 | 186800 | 186600 | 187000 | 186600 | 2006 |
| 408 | 20240517 | 120700 | 124495823700 | 186600 | 186500 | 186700 | 186500 | 406 |
| 409 | 20240517 | 120600 | 124420065000 | 186600 | 186700 | 186800 | 186500 | 1066 |
| 410 | 20240517 | 120500 | 124221091600 | 186700 | 186300 | 186700 | 186200 | 1289 |
| 411 | 20240517 | 120400 | 123980901500 | 186200 | 186300 | 186300 | 185800 | 906 |
| 412 | 20240517 | 120300 | 123812333800 | 186300 | 186200 | 186300 | 186000 | 312 |
| 413 | 20240517 | 120200 | 123754240900 | 186200 | 186400 | 186400 | 185800 | 7379 |
| 414 | 20240517 | 120100 | 122381434000 | 186400 | 186600 | 186900 | 186400 | 2115 |
| 415 | 20240517 | 120000 | 121986470500 | 186500 | 186100 | 186500 | 186000 | 1697 |
| 416 | 20240517 | 115900 | 121670375000 | 186000 | 185800 | 186100 | 185800 | 2146 |
| 417 | 20240517 | 115800 | 121271183700 | 185900 | 185700 | 185900 | 185500 | 169 |
| 418 | 20240517 | 115700 | 121239787600 | 185700 | 185300 | 185700 | 185300 | 661 |
| 419 | 20240517 | 115600 | 121117162400 | 185200 | 185400 | 185500 | 185200 | 636 |
| 420 | 20240517 | 115500 | 120999285900 | 185200 | 185200 | 185500 | 185200 | 2054 |
| 421 | 20240517 | 115400 | 120618615800 | 185200 | 184800 | 185200 | 184700 | 1822 |
| 422 | 20240517 | 115300 | 120281777000 | 184800 | 184800 | 184900 | 184500 | 1605 |
| 423 | 20240517 | 115200 | 119985407800 | 184900 | 185300 | 185300 | 184800 | 3239 |
| 424 | 20240517 | 115100 | 119386209000 | 185100 | 185900 | 185900 | 185100 | 1235 |
| 425 | 20240517 | 115000 | 119157207200 | 185800 | 185800 | 186000 | 185700 | 1141 |
| 426 | 20240517 | 114900 | 118945194300 | 185800 | 186000 | 186200 | 185800 | 3908 |
| 427 | 20240517 | 114800 | 118218157800 | 186000 | 185600 | 186000 | 185600 | 840 |
| 428 | 20240517 | 114700 | 118062019200 | 185600 | 185400 | 185700 | 185400 | 696 |
| 429 | 20240517 | 114600 | 117932904100 | 185500 | 185600 | 185700 | 185400 | 1586 |
| 430 | 20240517 | 114500 | 117638570100 | 185400 | 184800 | 185700 | 184800 | 1176 |
| 431 | 20240517 | 114400 | 117420489000 | 185400 | 185400 | 185800 | 184700 | 4503 |
| 432 | 20240517 | 114300 | 116586899600 | 185400 | 185100 | 185500 | 185100 | 692 |
| 433 | 20240517 | 114200 | 116458667200 | 185000 | 185400 | 185500 | 184800 | 2043 |
| 434 | 20240517 | 114100 | 116080470000 | 185400 | 185200 | 185900 | 185000 | 2919 |
| 435 | 20240517 | 114000 | 115539146800 | 185200 | 184500 | 185200 | 184300 | 2196 |
| 436 | 20240517 | 113900 | 115133445700 | 184400 | 184000 | 184500 | 183900 | 576 |
| 437 | 20240517 | 113800 | 115027365700 | 184000 | 184000 | 184000 | 183800 | 1337 |
| 438 | 20240517 | 113700 | 114781425400 | 183900 | 184200 | 184400 | 183800 | 759 |
| 439 | 20240517 | 113600 | 114641784200 | 184400 | 183600 | 184500 | 183500 | 3010 |
| 440 | 20240517 | 113500 | 114088332300 | 183500 | 184000 | 184200 | 183500 | 3697 |
| 441 | 20240517 | 113400 | 113408960200 | 183800 | 184200 | 184400 | 183600 | 2356 |
| 442 | 20240517 | 113300 | 112975701300 | 184200 | 183900 | 184400 | 183900 | 1689 |
| 443 | 20240517 | 113200 | 112664747900 | 183800 | 184700 | 184800 | 183800 | 5163 |
| 444 | 20240517 | 113100 | 111714021000 | 184500 | 184600 | 184900 | 184500 | 1356 |
| 445 | 20240517 | 113000 | 111463680600 | 184600 | 184400 | 184700 | 184200 | 1216 |
| 446 | 20240517 | 112900 | 111239432000 | 184400 | 184600 | 184700 | 184400 | 993 |
| 447 | 20240517 | 112800 | 111056234900 | 184600 | 184800 | 184800 | 184600 | 774 |
| 448 | 20240517 | 112700 | 110913258000 | 185000 | 184900 | 185100 | 184800 | 1586 |
| 449 | 20240517 | 112600 | 110620006800 | 184800 | 184700 | 184800 | 184600 | 946 |
| 450 | 20240517 | 112500 | 110445283100 | 184700 | 184600 | 184700 | 184500 | 572 |
| 451 | 20240517 | 112400 | 110339702700 | 184600 | 184600 | 185300 | 184600 | 1237 |
| 452 | 20240517 | 112300 | 110111141500 | 184700 | 184000 | 184800 | 184000 | 2191 |
| 453 | 20240517 | 112200 | 109707093400 | 184000 | 184900 | 185000 | 183800 | 8257 |
| 454 | 20240517 | 112100 | 108185106600 | 185200 | 185500 | 185700 | 184900 | 4414 |
| 455 | 20240517 | 112000 | 107368011900 | 185600 | 185600 | 185800 | 185400 | 2238 |
| 456 | 20240517 | 111900 | 106952683600 | 185600 | 185100 | 185600 | 185000 | 1100 |
| 457 | 20240517 | 111800 | 106748831000 | 185100 | 185300 | 185300 | 184800 | 1936 |
| 458 | 20240517 | 111700 | 106390768100 | 185300 | 184900 | 185500 | 184900 | 3660 |
| 459 | 20240517 | 111600 | 105713048800 | 184800 | 184200 | 185000 | 184200 | 1755 |
| 460 | 20240517 | 111500 | 105389256600 | 184300 | 185100 | 185400 | 184200 | 4723 |
| 461 | 20240517 | 111400 | 104516889300 | 185200 | 184500 | 185200 | 184500 | 2344 |
| 462 | 20240517 | 111300 | 104083419600 | 184500 | 184900 | 184900 | 184400 | 3679 |
| 463 | 20240517 | 111200 | 103404597900 | 184800 | 184900 | 185100 | 184600 | 4749 |
| 464 | 20240517 | 111100 | 102526713000 | 184800 | 185200 | 185400 | 184800 | 7204 |
| 465 | 20240517 | 111000 | 101194101900 | 185200 | 185500 | 186000 | 185200 | 4477 |
| 466 | 20240517 | 110900 | 100363829200 | 185600 | 186500 | 186600 | 185500 | 6674 |
| 467 | 20240517 | 110800 | 99122381300 | 186500 | 187300 | 187400 | 186300 | 5656 |
| 468 | 20240517 | 110700 | 98066006700 | 187300 | 187000 | 187300 | 186900 | 2124 |
| 469 | 20240517 | 110600 | 97668773800 | 186900 | 187000 | 187000 | 186700 | 1403 |
| 470 | 20240517 | 110500 | 97406578800 | 186900 | 186100 | 187000 | 185800 | 2847 |
| 471 | 20240517 | 110400 | 96875718500 | 186000 | 186800 | 186800 | 185900 | 7875 |
| 472 | 20240517 | 110300 | 95409156900 | 186700 | 186800 | 187300 | 186600 | 2927 |
| 473 | 20240517 | 110200 | 94862033600 | 186700 | 187200 | 187300 | 186500 | 8221 |
| 474 | 20240517 | 110100 | 93325802000 | 187300 | 187400 | 187600 | 187200 | 4378 |
| 475 | 20240517 | 110000 | 92505493700 | 187600 | 188000 | 188100 | 187300 | 4097 |
| 476 | 20240517 | 105900 | 91736630000 | 188100 | 188300 | 188300 | 188000 | 1760 |
| 477 | 20240517 | 105800 | 91405489100 | 188400 | 188300 | 188400 | 187900 | 5096 |
| 478 | 20240517 | 105700 | 90446857000 | 188300 | 188800 | 188800 | 188300 | 4636 |
| 479 | 20240517 | 105600 | 89573111300 | 188700 | 189200 | 189400 | 188700 | 2157 |
| 480 | 20240517 | 105500 | 89165369800 | 189200 | 189100 | 189300 | 189100 | 860 |
| 481 | 20240517 | 105400 | 89002702400 | 189100 | 188800 | 189200 | 188800 | 863 |
| 482 | 20240517 | 105300 | 88839566200 | 188900 | 189000 | 189000 | 188800 | 1074 |
| 483 | 20240517 | 105200 | 88636739400 | 189000 | 188700 | 189100 | 188500 | 2582 |
| 484 | 20240517 | 105100 | 88149492600 | 188800 | 189200 | 189300 | 188800 | 1479 |
| 485 | 20240517 | 105000 | 87869980900 | 189200 | 189800 | 189800 | 189200 | 1349 |
| 486 | 20240517 | 104900 | 87614432300 | 189900 | 190200 | 190300 | 189700 | 3938 |
| 487 | 20240517 | 104800 | 86866270800 | 190200 | 189900 | 190300 | 189900 | 1652 |
| 488 | 20240517 | 104700 | 86552290800 | 189900 | 189800 | 190000 | 189700 | 1357 |
| 489 | 20240517 | 104600 | 86294714800 | 189800 | 189100 | 189800 | 189100 | 1809 |
| 490 | 20240517 | 104500 | 85952235100 | 189100 | 188900 | 189200 | 188700 | 2025 |
| 491 | 20240517 | 104400 | 85569647100 | 188700 | 189100 | 189500 | 188400 | 7339 |
| 492 | 20240517 | 104300 | 84182886600 | 189100 | 189700 | 189800 | 189100 | 3996 |
| 493 | 20240517 | 104200 | 83426083700 | 189700 | 190200 | 190200 | 189700 | 3419 |
| 494 | 20240517 | 104100 | 82776797900 | 190100 | 190500 | 190500 | 190000 | 2239 |
| 495 | 20240517 | 104000 | 82350855700 | 190500 | 190300 | 190500 | 190300 | 1189 |
| 496 | 20240517 | 103900 | 82124494900 | 190300 | 190200 | 190400 | 190200 | 2175 |
| 497 | 20240517 | 103800 | 81710603500 | 190200 | 190100 | 190400 | 190000 | 2667 |
| 498 | 20240517 | 103700 | 81203588400 | 190100 | 190300 | 190400 | 190100 | 1572 |
| 499 | 20240517 | 103600 | 80904647600 | 190400 | 190400 | 190600 | 190300 | 1445 |
| 500 | 20240517 | 103500 | 80629491700 | 190500 | 190500 | 190600 | 190300 | 965 |
| 501 | 20240517 | 103400 | 80445644300 | 190500 | 190100 | 190600 | 190100 | 1870 |
| 502 | 20240517 | 103300 | 80089823600 | 190000 | 190000 | 190100 | 190000 | 1595 |
| 503 | 20240517 | 103200 | 79786736400 | 190000 | 190600 | 190600 | 190000 | 5919 |
| 504 | 20240517 | 103100 | 78660162700 | 190600 | 190800 | 190900 | 190500 | 3433 |
| 505 | 20240517 | 103000 | 78005671300 | 190700 | 190900 | 190900 | 190700 | 1216 |
| 506 | 20240517 | 102900 | 77773670400 | 191000 | 190900 | 191000 | 190800 | 1230 |
| 507 | 20240517 | 102800 | 77538865800 | 190800 | 191100 | 191200 | 190700 | 2149 |
| 508 | 20240517 | 102700 | 77128676300 | 191100 | 191200 | 191300 | 190900 | 2804 |
| 509 | 20240517 | 102600 | 76592805300 | 191300 | 191300 | 191400 | 191300 | 1030 |
| 510 | 20240517 | 102500 | 76395738600 | 191300 | 191200 | 191400 | 191200 | 1434 |
| 511 | 20240517 | 102400 | 76121439400 | 191200 | 191200 | 191300 | 191100 | 1439 |
| 512 | 20240517 | 102300 | 75846276100 | 191200 | 191400 | 191400 | 191200 | 1316 |
| 513 | 20240517 | 102200 | 75594547500 | 191400 | 191600 | 191700 | 191400 | 1238 |
| 514 | 20240517 | 102100 | 75357460800 | 191600 | 191600 | 191800 | 191400 | 1334 |
| 515 | 20240517 | 102000 | 75101854300 | 191600 | 191200 | 191800 | 191200 | 945 |
| 516 | 20240517 | 101900 | 74920962400 | 191200 | 191000 | 191500 | 191000 | 1534 |
| 517 | 20240517 | 101800 | 74627564300 | 191000 | 190600 | 191500 | 190200 | 6980 |
| 518 | 20240517 | 101700 | 73296763200 | 190600 | 191000 | 191100 | 190500 | 8042 |
| 519 | 20240517 | 101600 | 71762010600 | 191000 | 191300 | 191300 | 191000 | 2572 |
| 520 | 20240517 | 101500 | 71270471500 | 191200 | 191200 | 191400 | 191000 | 4341 |
| 521 | 20240517 | 101400 | 70440595500 | 191200 | 191700 | 191800 | 191100 | 6431 |
| 522 | 20240517 | 101300 | 69209428400 | 191700 | 192400 | 192400 | 191500 | 9755 |
| 523 | 20240517 | 101200 | 67337472100 | 192500 | 192200 | 192500 | 192100 | 2225 |
| 524 | 20240517 | 101100 | 66909636300 | 192200 | 192100 | 192400 | 192100 | 1733 |
| 525 | 20240517 | 101000 | 66576629800 | 192100 | 192400 | 192400 | 192100 | 2162 |
| 526 | 20240517 | 100900 | 66160982600 | 192300 | 192400 | 192500 | 192300 | 2816 |
| 527 | 20240517 | 100800 | 65619260300 | 192400 | 192400 | 192500 | 192200 | 3089 |
| 528 | 20240517 | 100700 | 65025259400 | 192500 | 193200 | 193200 | 192500 | 2332 |
| 529 | 20240517 | 100600 | 64575769400 | 193200 | 193100 | 193500 | 193100 | 1095 |
| 530 | 20240517 | 100500 | 64364069200 | 193200 | 192900 | 193200 | 192800 | 1446 |
| 531 | 20240517 | 100400 | 64085041500 | 192900 | 193000 | 193200 | 192900 | 1131 |
| 532 | 20240517 | 100300 | 63866779700 | 193100 | 193100 | 193500 | 193000 | 2862 |
| 533 | 20240517 | 100200 | 63313951000 | 193100 | 194100 | 194300 | 193000 | 2793 |
| 534 | 20240517 | 100100 | 62772900300 | 194200 | 194800 | 194900 | 194100 | 1419 |
| 535 | 20240517 | 100000 | 62496724800 | 194800 | 194900 | 194900 | 194600 | 427 |
| 536 | 20240517 | 095900 | 62413556400 | 194700 | 195200 | 195300 | 194600 | 1247 |
| 537 | 20240517 | 095800 | 62170418700 | 195200 | 194400 | 195500 | 194400 | 2019 |
| 538 | 20240517 | 095700 | 61776676200 | 194400 | 193900 | 194400 | 193800 | 1364 |
| 539 | 20240517 | 095600 | 61512037000 | 193900 | 194100 | 194200 | 193900 | 658 |
| 540 | 20240517 | 095500 | 61384375300 | 194100 | 194000 | 194300 | 193700 | 1414 |
| 541 | 20240517 | 095400 | 61109940700 | 193800 | 193500 | 194000 | 193400 | 1400 |
| 542 | 20240517 | 095300 | 60838859100 | 193500 | 193300 | 193500 | 193300 | 664 |
| 543 | 20240517 | 095200 | 60710448500 | 193300 | 193000 | 193500 | 192900 | 2773 |
| 544 | 20240517 | 095100 | 60174494600 | 193000 | 193400 | 193400 | 192900 | 1245 |
| 545 | 20240517 | 095000 | 59934022800 | 193400 | 194500 | 194500 | 193400 | 2388 |
| 546 | 20240517 | 094900 | 59470966100 | 194200 | 194000 | 194500 | 194000 | 2594 |
| 547 | 20240517 | 094800 | 58967212900 | 194000 | 193300 | 194300 | 193200 | 2531 |
| 548 | 20240517 | 094700 | 58476399700 | 193300 | 192500 | 193300 | 192000 | 3402 |
| 549 | 20240517 | 094600 | 57821674000 | 192200 | 192200 | 192700 | 192200 | 3165 |
| 550 | 20240517 | 094500 | 57212657700 | 192200 | 192000 | 192300 | 192000 | 4006 |
| 551 | 20240517 | 094400 | 56443145000 | 192000 | 192400 | 192900 | 192000 | 6042 |
| 552 | 20240517 | 094300 | 55281585000 | 192400 | 193000 | 193100 | 192200 | 8071 |
| 553 | 20240517 | 094200 | 53727835900 | 193100 | 194000 | 194100 | 193000 | 15716 |
| 554 | 20240517 | 094100 | 50685693400 | 194000 | 194700 | 194700 | 194000 | 6281 |
| 555 | 20240517 | 094000 | 49464776200 | 194700 | 194600 | 194900 | 194500 | 3960 |
| 556 | 20240517 | 093900 | 48693911300 | 194600 | 195300 | 195400 | 194600 | 8715 |
| 557 | 20240517 | 093800 | 46995200200 | 195300 | 196300 | 196900 | 195300 | 8005 |
| 558 | 20240517 | 093700 | 45426446600 | 196200 | 196400 | 196500 | 196200 | 1886 |
| 559 | 20240517 | 093600 | 45056170700 | 196500 | 196900 | 196900 | 196300 | 4010 |
| 560 | 20240517 | 093500 | 44268023200 | 196900 | 197300 | 197300 | 196800 | 2649 |
| 561 | 20240517 | 093400 | 43746057600 | 197100 | 197100 | 197400 | 196700 | 2081 |
| 562 | 20240517 | 093300 | 43336165600 | 197600 | 197900 | 198100 | 196900 | 6330 |
| 563 | 20240517 | 093200 | 42084079500 | 198000 | 197000 | 198000 | 197000 | 4486 |
| 564 | 20240517 | 093100 | 41197681300 | 197100 | 197400 | 197600 | 197000 | 2658 |
| 565 | 20240517 | 093000 | 40673278600 | 197400 | 196900 | 197400 | 196600 | 3717 |
| 566 | 20240517 | 092900 | 39940840300 | 196700 | 197000 | 197400 | 196500 | 3112 |
| 567 | 20240517 | 092800 | 39327809800 | 197100 | 197200 | 197600 | 197100 | 1608 |
| 568 | 20240517 | 092700 | 39010587800 | 197200 | 196800 | 197800 | 196300 | 4338 |
| 569 | 20240517 | 092600 | 38154197600 | 196700 | 195800 | 196900 | 195800 | 1496 |
| 570 | 20240517 | 092500 | 37860661500 | 196000 | 196500 | 196900 | 195900 | 2894 |
| 571 | 20240517 | 092400 | 37292831500 | 196600 | 197000 | 197200 | 196200 | 3371 |
| 572 | 20240517 | 092300 | 36629432800 | 196900 | 197200 | 197300 | 196900 | 3157 |
| 573 | 20240517 | 092200 | 36007187800 | 197200 | 196900 | 197800 | 196900 | 3618 |
| 574 | 20240517 | 092100 | 35293472700 | 197000 | 195600 | 197000 | 195600 | 2943 |
| 575 | 20240517 | 092000 | 34716344300 | 195500 | 196000 | 196900 | 195500 | 3602 |
| 576 | 20240517 | 091900 | 34010808400 | 195900 | 196600 | 197000 | 195900 | 5811 |
| 577 | 20240517 | 091800 | 32869603200 | 196600 | 196400 | 197100 | 196300 | 4380 |
| 578 | 20240517 | 091700 | 32008896500 | 196700 | 198500 | 198500 | 196200 | 10354 |
| 579 | 20240517 | 091600 | 29962340300 | 198500 | 197500 | 198600 | 196900 | 11108 |
| 580 | 20240517 | 091500 | 27764572800 | 197500 | 196400 | 197500 | 195900 | 5385 |
| 581 | 20240517 | 091400 | 26703842500 | 196800 | 197400 | 197700 | 196400 | 12893 |
| 582 | 20240517 | 091300 | 24159825500 | 197400 | 196800 | 197400 | 196400 | 6570 |
| 583 | 20240517 | 091200 | 22866126700 | 196800 | 195400 | 196900 | 194800 | 3527 |
| 584 | 20240517 | 091100 | 22175724500 | 195400 | 195400 | 195600 | 194400 | 6284 |
| 585 | 20240517 | 091000 | 20951461600 | 195400 | 194900 | 195700 | 193900 | 5333 |
| 586 | 20240517 | 090900 | 19913450300 | 195000 | 197400 | 197600 | 194800 | 11782 |
| 587 | 20240517 | 090800 | 17600683100 | 197400 | 196200 | 197600 | 196200 | 9585 |
| 588 | 20240517 | 090700 | 15711997300 | 196200 | 193900 | 196300 | 193600 | 6472 |
| 589 | 20240517 | 090600 | 14450366900 | 193700 | 194100 | 194800 | 193600 | 8784 |
| 590 | 20240517 | 090500 | 12745253600 | 194100 | 195200 | 195400 | 194100 | 9528 |
| 591 | 20240517 | 090400 | 10891283300 | 195200 | 195600 | 196200 | 194800 | 5097 |
| 592 | 20240517 | 090300 | 9895806700 | 195000 | 195200 | 196400 | 194500 | 8712 |
| 593 | 20240517 | 090200 | 8194532600 | 195100 | 197400 | 197400 | 195100 | 8552 |
| 594 | 20240517 | 090100 | 6514709500 | 197400 | 197000 | 198400 | 195300 | 11441 |
| 595 | 20240517 | 090000 | 4254496400 | 197000 | 194500 | 198300 | 194500 | 21443 |