34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 192200 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 2702 |
| 3 | 20240517 | 192100 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 4 | 20240517 | 192000 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 5 | 20240517 | 191900 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 6 | 20240517 | 191800 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 7 | 20240517 | 191700 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 8 | 20240517 | 191600 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 9 | 20240517 | 191500 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 10 | 20240517 | 191400 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 11 | 20240517 | 191300 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 12 | 20240517 | 191200 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 13 | 20240517 | 191100 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 14 | 20240517 | 191000 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 15 | 20240517 | 190900 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 16 | 20240517 | 190800 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 17 | 20240517 | 190700 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 18 | 20240517 | 190600 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 19 | 20240517 | 190500 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 20 | 20240517 | 190400 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 21 | 20240517 | 190300 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 22 | 20240517 | 190200 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 23 | 20240517 | 190100 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 24 | 20240517 | 190000 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 25 | 20240517 | 185900 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 26 | 20240517 | 185800 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 27 | 20240517 | 185700 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 28 | 20240517 | 185600 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 29 | 20240517 | 185500 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 30 | 20240517 | 185400 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 31 | 20240517 | 185300 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 32 | 20240517 | 185200 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 2702 |
| 33 | 20240517 | 185100 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 34 | 20240517 | 185000 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 35 | 20240517 | 184900 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 36 | 20240517 | 184800 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 37 | 20240517 | 184700 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 38 | 20240517 | 184600 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 39 | 20240517 | 184500 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 40 | 20240517 | 184400 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 41 | 20240517 | 184300 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 42 | 20240517 | 184200 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 43 | 20240517 | 184100 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 44 | 20240517 | 184000 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 45 | 20240517 | 183900 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 46 | 20240517 | 183800 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 47 | 20240517 | 183700 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 48 | 20240517 | 183600 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 49 | 20240517 | 183500 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 50 | 20240517 | 183400 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 51 | 20240517 | 183300 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 52 | 20240517 | 183200 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 53 | 20240517 | 183100 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 54 | 20240517 | 183000 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 55 | 20240517 | 182900 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 56 | 20240517 | 182800 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 57 | 20240517 | 182700 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 58 | 20240517 | 182600 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 59 | 20240517 | 182500 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 60 | 20240517 | 182400 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 61 | 20240517 | 182300 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 62 | 20240517 | 182200 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 2702 |
| 63 | 20240517 | 182100 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 64 | 20240517 | 182000 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 65 | 20240517 | 181900 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 66 | 20240517 | 181800 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 67 | 20240517 | 181700 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 68 | 20240517 | 181600 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 69 | 20240517 | 181500 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 70 | 20240517 | 181400 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 71 | 20240517 | 181300 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 72 | 20240517 | 181200 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 73 | 20240517 | 181100 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 74 | 20240517 | 181000 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 75 | 20240517 | 180900 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 76 | 20240517 | 180800 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 77 | 20240517 | 180700 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 78 | 20240517 | 180600 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 79 | 20240517 | 180500 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 80 | 20240517 | 180400 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 81 | 20240517 | 180300 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 82 | 20240517 | 180200 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 83 | 20240517 | 180100 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 84 | 20240517 | 180000 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 85 | 20240517 | 175900 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 86 | 20240517 | 175800 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 87 | 20240517 | 175700 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 88 | 20240517 | 175600 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 89 | 20240517 | 175500 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 90 | 20240517 | 175400 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 91 | 20240517 | 175300 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 92 | 20240517 | 175200 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 2702 |
| 93 | 20240517 | 175100 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 94 | 20240517 | 175000 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 95 | 20240517 | 174900 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 96 | 20240517 | 174800 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 97 | 20240517 | 174700 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 98 | 20240517 | 174600 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 99 | 20240517 | 174500 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 100 | 20240517 | 174400 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 101 | 20240517 | 174300 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 102 | 20240517 | 174200 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 103 | 20240517 | 174100 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 104 | 20240517 | 174000 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 105 | 20240517 | 173900 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 106 | 20240517 | 173800 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 107 | 20240517 | 173700 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 108 | 20240517 | 173600 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 109 | 20240517 | 173500 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 110 | 20240517 | 173400 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 111 | 20240517 | 173300 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 112 | 20240517 | 173200 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 113 | 20240517 | 173100 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 114 | 20240517 | 173000 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 115 | 20240517 | 172900 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 116 | 20240517 | 172800 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 117 | 20240517 | 172700 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 118 | 20240517 | 172600 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 119 | 20240517 | 172500 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 120 | 20240517 | 172400 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 121 | 20240517 | 172300 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 122 | 20240517 | 172200 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 2702 |
| 123 | 20240517 | 172100 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 124 | 20240517 | 172000 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 125 | 20240517 | 171900 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 126 | 20240517 | 171800 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 127 | 20240517 | 171700 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 128 | 20240517 | 171600 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 129 | 20240517 | 171500 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 130 | 20240517 | 171400 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 131 | 20240517 | 171300 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 132 | 20240517 | 171200 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 133 | 20240517 | 171100 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 134 | 20240517 | 171000 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 135 | 20240517 | 170900 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 136 | 20240517 | 170800 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 137 | 20240517 | 170700 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 138 | 20240517 | 170600 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 139 | 20240517 | 170500 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 140 | 20240517 | 170400 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 141 | 20240517 | 170300 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 142 | 20240517 | 170200 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 143 | 20240517 | 170100 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 144 | 20240517 | 170000 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 145 | 20240517 | 165900 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 146 | 20240517 | 165800 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 147 | 20240517 | 165700 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 148 | 20240517 | 165600 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 149 | 20240517 | 165500 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 150 | 20240517 | 165400 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 151 | 20240517 | 165300 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 152 | 20240517 | 165200 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 2702 |
| 153 | 20240517 | 165100 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 154 | 20240517 | 165000 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 155 | 20240517 | 164900 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 156 | 20240517 | 164800 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 157 | 20240517 | 164700 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 158 | 20240517 | 164600 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 159 | 20240517 | 164500 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 160 | 20240517 | 164400 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 161 | 20240517 | 164300 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 162 | 20240517 | 164200 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 163 | 20240517 | 164100 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 164 | 20240517 | 164000 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 165 | 20240517 | 163900 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 166 | 20240517 | 163800 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 167 | 20240517 | 163700 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 168 | 20240517 | 163600 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 169 | 20240517 | 163500 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 170 | 20240517 | 163400 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 171 | 20240517 | 163300 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 172 | 20240517 | 163200 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 173 | 20240517 | 163100 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 174 | 20240517 | 163000 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 175 | 20240517 | 162900 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 176 | 20240517 | 162800 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 177 | 20240517 | 162700 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 178 | 20240517 | 162600 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 179 | 20240517 | 162500 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 180 | 20240517 | 162400 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 181 | 20240517 | 162300 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 182 | 20240517 | 162200 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 2702 |
| 183 | 20240517 | 162100 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 184 | 20240517 | 162000 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 185 | 20240517 | 161900 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 186 | 20240517 | 161800 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 187 | 20240517 | 161700 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 188 | 20240517 | 161600 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 189 | 20240517 | 161500 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 190 | 20240517 | 161400 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 191 | 20240517 | 161300 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 192 | 20240517 | 161200 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 193 | 20240517 | 161100 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 194 | 20240517 | 161000 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 195 | 20240517 | 160900 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 196 | 20240517 | 160800 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 197 | 20240517 | 160700 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 198 | 20240517 | 160600 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 199 | 20240517 | 160500 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 200 | 20240517 | 160400 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 201 | 20240517 | 160300 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 202 | 20240517 | 160200 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 203 | 20240517 | 160100 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 204 | 20240517 | 160000 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 205 | 20240517 | 155900 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 206 | 20240517 | 155800 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 207 | 20240517 | 155700 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 208 | 20240517 | 155600 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 209 | 20240517 | 155500 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 210 | 20240517 | 155400 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 211 | 20240517 | 155300 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 212 | 20240517 | 155200 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 2702 |
| 213 | 20240517 | 155100 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 214 | 20240517 | 155000 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 215 | 20240517 | 154900 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 216 | 20240517 | 154800 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 217 | 20240517 | 154700 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 218 | 20240517 | 154600 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 219 | 20240517 | 154500 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 220 | 20240517 | 154400 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 221 | 20240517 | 154300 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 222 | 20240517 | 154200 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 223 | 20240517 | 154100 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 224 | 20240517 | 154000 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 225 | 20240517 | 153900 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 226 | 20240517 | 153800 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 227 | 20240517 | 153700 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 228 | 20240517 | 153600 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 229 | 20240517 | 153500 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 230 | 20240517 | 153400 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 231 | 20240517 | 153300 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 232 | 20240517 | 153200 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 233 | 20240517 | 153100 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 0 |
| 234 | 20240517 | 153000 | 18391106400 | 85900 | 85900 | 85900 | 85900 | 2702 |
| 235 | 20240517 | 152900 | 18159004600 | 85800 | 85800 | 85800 | 85800 | 0 |
| 236 | 20240517 | 152800 | 18159004600 | 85800 | 85800 | 85800 | 85800 | 0 |
| 237 | 20240517 | 152700 | 18159004600 | 85800 | 85800 | 85800 | 85800 | 0 |
| 238 | 20240517 | 152600 | 18159004600 | 85800 | 85800 | 85800 | 85800 | 0 |
| 239 | 20240517 | 152500 | 18159004600 | 85800 | 85800 | 85800 | 85800 | 0 |
| 240 | 20240517 | 152400 | 18159004600 | 85800 | 85800 | 85800 | 85800 | 0 |
| 241 | 20240517 | 152300 | 18159004600 | 85800 | 85800 | 85800 | 85800 | 0 |
| 242 | 20240517 | 152200 | 18159004600 | 85800 | 85800 | 85800 | 85800 | 0 |
| 243 | 20240517 | 152100 | 18159004600 | 85800 | 85800 | 85800 | 85800 | 0 |
| 244 | 20240517 | 152000 | 18159004600 | 85800 | 85800 | 85800 | 85800 | 0 |
| 245 | 20240517 | 151900 | 18159004600 | 85800 | 85600 | 85800 | 85600 | 2927 |
| 246 | 20240517 | 151800 | 17908048400 | 85600 | 85600 | 85700 | 85600 | 106 |
| 247 | 20240517 | 151700 | 17898974000 | 85600 | 85600 | 85700 | 85600 | 1360 |
| 248 | 20240517 | 151600 | 17782431900 | 85600 | 85600 | 85700 | 85600 | 144 |
| 249 | 20240517 | 151500 | 17770104700 | 85600 | 85600 | 85700 | 85500 | 610 |
| 250 | 20240517 | 151400 | 17717888900 | 85500 | 85500 | 85600 | 85500 | 820 |
| 251 | 20240517 | 151300 | 17647702400 | 85500 | 85500 | 85700 | 85500 | 1843 |
| 252 | 20240517 | 151200 | 17489932100 | 85500 | 85600 | 85700 | 85500 | 822 |
| 253 | 20240517 | 151100 | 17419592200 | 85500 | 85600 | 85600 | 85500 | 282 |
| 254 | 20240517 | 151000 | 17395461800 | 85600 | 85500 | 85700 | 85500 | 989 |
| 255 | 20240517 | 150900 | 17310802600 | 85600 | 85600 | 85700 | 85500 | 270 |
| 256 | 20240517 | 150800 | 17287698800 | 85600 | 85500 | 85700 | 85500 | 245 |
| 257 | 20240517 | 150700 | 17266728300 | 85500 | 85600 | 85700 | 85500 | 142 |
| 258 | 20240517 | 150600 | 17254575500 | 85600 | 85600 | 85600 | 85500 | 268 |
| 259 | 20240517 | 150500 | 17231636400 | 85600 | 85600 | 85600 | 85500 | 289 |
| 260 | 20240517 | 150400 | 17206907400 | 85700 | 85600 | 85700 | 85500 | 148 |
| 261 | 20240517 | 150300 | 17194241300 | 85500 | 85600 | 85700 | 85500 | 160 |
| 262 | 20240517 | 150200 | 17180550500 | 85600 | 85700 | 85700 | 85500 | 163 |
| 263 | 20240517 | 150100 | 17166596900 | 85700 | 85600 | 85700 | 85500 | 282 |
| 264 | 20240517 | 150000 | 17142457000 | 85600 | 85600 | 85700 | 85600 | 87 |
| 265 | 20240517 | 145900 | 17135009600 | 85600 | 85600 | 85700 | 85600 | 470 |
| 266 | 20240517 | 145800 | 17094777400 | 85600 | 85600 | 85700 | 85600 | 283 |
| 267 | 20240517 | 145700 | 17070546500 | 85500 | 85600 | 85600 | 85500 | 122 |
| 268 | 20240517 | 145600 | 17060106500 | 85600 | 85500 | 85600 | 85500 | 347 |
| 269 | 20240517 | 145500 | 17030407600 | 85600 | 85500 | 85600 | 85500 | 330 |
| 270 | 20240517 | 145400 | 17002176000 | 85600 | 85500 | 85600 | 85500 | 262 |
| 271 | 20240517 | 145300 | 16979754400 | 85500 | 85600 | 85600 | 85500 | 259 |
| 272 | 20240517 | 145200 | 16957598900 | 85500 | 85600 | 85700 | 85500 | 301 |
| 273 | 20240517 | 145100 | 16931831800 | 85600 | 85500 | 85600 | 85500 | 76 |
| 274 | 20240517 | 145000 | 16925329600 | 85600 | 85700 | 85700 | 85500 | 1642 |
| 275 | 20240517 | 144900 | 16784761900 | 85700 | 85700 | 85700 | 85600 | 94 |
| 276 | 20240517 | 144800 | 16776710200 | 85800 | 85600 | 85800 | 85600 | 533 |
| 277 | 20240517 | 144700 | 16731040100 | 85700 | 85500 | 85700 | 85500 | 896 |
| 278 | 20240517 | 144600 | 16654335000 | 85500 | 85600 | 85600 | 85500 | 218 |
| 279 | 20240517 | 144500 | 16635690500 | 85600 | 85600 | 85600 | 85500 | 97 |
| 280 | 20240517 | 144400 | 16627391900 | 85500 | 85500 | 85600 | 85500 | 325 |
| 281 | 20240517 | 144300 | 16599594300 | 85500 | 85500 | 85600 | 85500 | 212 |
| 282 | 20240517 | 144200 | 16581452600 | 85600 | 85500 | 85600 | 85500 | 116 |
| 283 | 20240517 | 144100 | 16571528700 | 85600 | 85600 | 85700 | 85500 | 780 |
| 284 | 20240517 | 144000 | 16504759500 | 85700 | 85600 | 85700 | 85600 | 210 |
| 285 | 20240517 | 143900 | 16486783300 | 85600 | 85600 | 85600 | 85600 | 161 |
| 286 | 20240517 | 143800 | 16473001700 | 85600 | 85600 | 85600 | 85600 | 880 |
| 287 | 20240517 | 143700 | 16397673700 | 85600 | 85600 | 85700 | 85600 | 164 |
| 288 | 20240517 | 143600 | 16383635200 | 85600 | 85700 | 85800 | 85600 | 1100 |
| 289 | 20240517 | 143500 | 16289323000 | 85700 | 85700 | 85800 | 85700 | 136 |
| 290 | 20240517 | 143400 | 16277656800 | 85700 | 85700 | 85800 | 85700 | 131 |
| 291 | 20240517 | 143300 | 16266422500 | 85700 | 85700 | 85800 | 85700 | 158 |
| 292 | 20240517 | 143200 | 16252881800 | 85700 | 85800 | 85800 | 85700 | 145 |
| 293 | 20240517 | 143100 | 16240449100 | 85800 | 85800 | 85800 | 85700 | 112 |
| 294 | 20240517 | 143000 | 16230843800 | 85800 | 85700 | 85800 | 85700 | 69 |
| 295 | 20240517 | 142900 | 16224929700 | 85800 | 85800 | 85800 | 85700 | 458 |
| 296 | 20240517 | 142800 | 16185642400 | 85700 | 85800 | 85800 | 85700 | 210 |
| 297 | 20240517 | 142700 | 16167639800 | 85700 | 85700 | 85800 | 85700 | 112 |
| 298 | 20240517 | 142600 | 16158034800 | 85700 | 85700 | 85800 | 85700 | 495 |
| 299 | 20240517 | 142500 | 16115613100 | 85700 | 85700 | 85800 | 85700 | 119 |
| 300 | 20240517 | 142400 | 16105405700 | 85700 | 85700 | 85800 | 85700 | 77 |
| 301 | 20240517 | 142300 | 16098806600 | 85700 | 85700 | 85800 | 85700 | 380 |
| 302 | 20240517 | 142200 | 16066220400 | 85800 | 85900 | 85900 | 85700 | 1152 |
| 303 | 20240517 | 142100 | 15967382500 | 85900 | 85800 | 85900 | 85800 | 40 |
| 304 | 20240517 | 142000 | 15963950300 | 85800 | 85700 | 85900 | 85700 | 132 |
| 305 | 20240517 | 141900 | 15952625200 | 85800 | 85700 | 85800 | 85700 | 339 |
| 306 | 20240517 | 141800 | 15923566800 | 85700 | 85800 | 85800 | 85700 | 334 |
| 307 | 20240517 | 141700 | 15894917100 | 85800 | 85700 | 85800 | 85700 | 109 |
| 308 | 20240517 | 141600 | 15885567900 | 85700 | 85600 | 85800 | 85600 | 77 |
| 309 | 20240517 | 141500 | 15878969700 | 85700 | 85600 | 85700 | 85600 | 159 |
| 310 | 20240517 | 141400 | 15865355600 | 85600 | 85700 | 85700 | 85600 | 50 |
| 311 | 20240517 | 141300 | 15861072700 | 85700 | 85800 | 85800 | 85700 | 420 |
| 312 | 20240517 | 141200 | 15825041700 | 85800 | 85900 | 85900 | 85800 | 500 |
| 313 | 20240517 | 141100 | 15782103600 | 85900 | 85800 | 86000 | 85800 | 316 |
| 314 | 20240517 | 141000 | 15754947300 | 85900 | 85800 | 85900 | 85800 | 542 |
| 315 | 20240517 | 140900 | 15708408100 | 85900 | 85900 | 85900 | 85800 | 74 |
| 316 | 20240517 | 140800 | 15702054300 | 85800 | 85800 | 85900 | 85800 | 744 |
| 317 | 20240517 | 140700 | 15638209000 | 85900 | 85900 | 85900 | 85800 | 43 |
| 318 | 20240517 | 140600 | 15634519400 | 85800 | 85800 | 85900 | 85800 | 81 |
| 319 | 20240517 | 140500 | 15627567700 | 85800 | 85700 | 85900 | 85700 | 1558 |
| 320 | 20240517 | 140400 | 15493799700 | 85800 | 85700 | 85800 | 85700 | 249 |
| 321 | 20240517 | 140300 | 15472440200 | 85700 | 85700 | 85800 | 85700 | 104 |
| 322 | 20240517 | 140200 | 15463527100 | 85700 | 85700 | 85700 | 85700 | 487 |
| 323 | 20240517 | 140100 | 15421791200 | 85700 | 85700 | 85800 | 85600 | 404 |
| 324 | 20240517 | 140000 | 15387163400 | 85700 | 85600 | 85700 | 85600 | 891 |
| 325 | 20240517 | 135900 | 15310831200 | 85600 | 85600 | 85700 | 85600 | 133 |
| 326 | 20240517 | 135800 | 15299440600 | 85500 | 85600 | 85600 | 85500 | 126 |
| 327 | 20240517 | 135700 | 15288656000 | 85700 | 85400 | 85700 | 85400 | 753 |
| 328 | 20240517 | 135600 | 15224244400 | 85400 | 85400 | 85500 | 85400 | 78 |
| 329 | 20240517 | 135500 | 15217580400 | 85400 | 85500 | 85600 | 85400 | 695 |
| 330 | 20240517 | 135400 | 15158147100 | 85500 | 85400 | 85600 | 85400 | 489 |
| 331 | 20240517 | 135300 | 15116345000 | 85400 | 85400 | 85500 | 85300 | 54 |
| 332 | 20240517 | 135200 | 15111734000 | 85400 | 85400 | 85400 | 85400 | 206 |
| 333 | 20240517 | 135100 | 15094141600 | 85400 | 85400 | 85500 | 85300 | 545 |
| 334 | 20240517 | 135000 | 15047590700 | 85400 | 85300 | 85400 | 85300 | 109 |
| 335 | 20240517 | 134900 | 15038286700 | 85300 | 85500 | 85500 | 85300 | 99 |
| 336 | 20240517 | 134800 | 15029828500 | 85500 | 85200 | 85500 | 85200 | 201 |
| 337 | 20240517 | 134700 | 15012657800 | 85200 | 85300 | 85300 | 85100 | 67 |
| 338 | 20240517 | 134600 | 15006943400 | 85400 | 85300 | 85400 | 85100 | 1047 |
| 339 | 20240517 | 134500 | 14917725500 | 85400 | 85200 | 85500 | 85200 | 244 |
| 340 | 20240517 | 134400 | 14896891000 | 85200 | 85300 | 85300 | 85200 | 248 |
| 341 | 20240517 | 134300 | 14875756000 | 85200 | 85300 | 85300 | 85200 | 224 |
| 342 | 20240517 | 134200 | 14856665900 | 85300 | 85300 | 85500 | 85200 | 289 |
| 343 | 20240517 | 134100 | 14832008300 | 85200 | 85200 | 85300 | 85200 | 90 |
| 344 | 20240517 | 134000 | 14824340200 | 85200 | 85200 | 85200 | 85200 | 98 |
| 345 | 20240517 | 133900 | 14815990600 | 85200 | 85200 | 85300 | 85200 | 149 |
| 346 | 20240517 | 133800 | 14803290700 | 85200 | 85400 | 85400 | 85200 | 312 |
| 347 | 20240517 | 133700 | 14776668300 | 85300 | 85300 | 85400 | 85200 | 215 |
| 348 | 20240517 | 133600 | 14758329700 | 85300 | 85100 | 85300 | 85100 | 171 |
| 349 | 20240517 | 133500 | 14743747400 | 85300 | 85200 | 85400 | 85000 | 731 |
| 350 | 20240517 | 133400 | 14681434600 | 85100 | 85200 | 85300 | 85100 | 508 |
| 351 | 20240517 | 133300 | 14638163400 | 85200 | 85200 | 85400 | 85200 | 273 |
| 352 | 20240517 | 133200 | 14614871600 | 85200 | 85200 | 85300 | 85200 | 155 |
| 353 | 20240517 | 133100 | 14601659900 | 85200 | 85300 | 85300 | 85200 | 744 |
| 354 | 20240517 | 133000 | 14538257700 | 85300 | 85200 | 85300 | 85200 | 150 |
| 355 | 20240517 | 132900 | 14525472300 | 85200 | 85400 | 85400 | 85200 | 176 |
| 356 | 20240517 | 132800 | 14510459500 | 85300 | 85400 | 85500 | 85200 | 584 |
| 357 | 20240517 | 132700 | 14460637900 | 85300 | 85300 | 85300 | 85300 | 106 |
| 358 | 20240517 | 132600 | 14451596100 | 85400 | 85200 | 85400 | 85200 | 367 |
| 359 | 20240517 | 132500 | 14420269500 | 85300 | 85200 | 85300 | 85200 | 240 |
| 360 | 20240517 | 132400 | 14399820500 | 85300 | 85400 | 85400 | 85200 | 276 |
| 361 | 20240517 | 132300 | 14376279600 | 85300 | 85200 | 85400 | 85200 | 200 |
| 362 | 20240517 | 132200 | 14359229500 | 85200 | 85300 | 85300 | 85200 | 20 |
| 363 | 20240517 | 132100 | 14357525100 | 85200 | 85200 | 85300 | 85200 | 141 |
| 364 | 20240517 | 132000 | 14345508400 | 85200 | 85200 | 85200 | 85200 | 105 |
| 365 | 20240517 | 131900 | 14336562400 | 85200 | 85100 | 85200 | 85100 | 208 |
| 366 | 20240517 | 131800 | 14318852800 | 85100 | 85200 | 85200 | 85100 | 283 |
| 367 | 20240517 | 131700 | 14294753300 | 85200 | 85100 | 85200 | 85100 | 461 |
| 368 | 20240517 | 131600 | 14255502600 | 85100 | 85100 | 85100 | 85100 | 155 |
| 369 | 20240517 | 131500 | 14242312100 | 85100 | 85200 | 85200 | 85100 | 200 |
| 370 | 20240517 | 131400 | 14225281900 | 85100 | 84900 | 85100 | 84900 | 810 |
| 371 | 20240517 | 131300 | 14156430400 | 85000 | 84900 | 85000 | 84900 | 220 |
| 372 | 20240517 | 131200 | 14137735300 | 84900 | 84800 | 84900 | 84800 | 300 |
| 373 | 20240517 | 131100 | 14112269700 | 84900 | 84900 | 85100 | 84900 | 518 |
| 374 | 20240517 | 131000 | 14068261100 | 84900 | 85000 | 85000 | 84900 | 644 |
| 375 | 20240517 | 130900 | 14013559600 | 85000 | 85100 | 85100 | 85000 | 475 |
| 376 | 20240517 | 130800 | 13973147000 | 85100 | 85100 | 85200 | 85100 | 120 |
| 377 | 20240517 | 130700 | 13962934900 | 85100 | 85100 | 85100 | 85000 | 622 |
| 378 | 20240517 | 130600 | 13910031000 | 85100 | 85100 | 85100 | 85100 | 590 |
| 379 | 20240517 | 130500 | 13859822000 | 85200 | 85300 | 85300 | 85100 | 813 |
| 380 | 20240517 | 130400 | 13790522700 | 85300 | 85600 | 85600 | 85300 | 633 |
| 381 | 20240517 | 130300 | 13736464500 | 85500 | 85500 | 85600 | 85500 | 194 |
| 382 | 20240517 | 130200 | 13719869500 | 85500 | 85600 | 85600 | 85500 | 406 |
| 383 | 20240517 | 130100 | 13685140100 | 85600 | 85800 | 85800 | 85600 | 543 |
| 384 | 20240517 | 130000 | 13638633300 | 85800 | 85700 | 85800 | 85700 | 204 |
| 385 | 20240517 | 125900 | 13621148700 | 85800 | 85900 | 85900 | 85700 | 389 |
| 386 | 20240517 | 125800 | 13587762600 | 85800 | 85800 | 85900 | 85700 | 215 |
| 387 | 20240517 | 125700 | 13569324200 | 85800 | 85800 | 85900 | 85800 | 126 |
| 388 | 20240517 | 125600 | 13558509700 | 85800 | 85800 | 85800 | 85700 | 128 |
| 389 | 20240517 | 125500 | 13547528000 | 85900 | 85800 | 85900 | 85600 | 340 |
| 390 | 20240517 | 125400 | 13518350500 | 85800 | 85900 | 85900 | 85800 | 122 |
| 391 | 20240517 | 125300 | 13507878200 | 85900 | 85800 | 85900 | 85700 | 104 |
| 392 | 20240517 | 125200 | 13498953700 | 85900 | 85700 | 85900 | 85700 | 309 |
| 393 | 20240517 | 125100 | 13472428400 | 85700 | 85600 | 85700 | 85600 | 164 |
| 394 | 20240517 | 125000 | 13458379900 | 85500 | 85500 | 85700 | 85500 | 281 |
| 395 | 20240517 | 124900 | 13434326400 | 85500 | 85800 | 85800 | 85500 | 1014 |
| 396 | 20240517 | 124800 | 13347466400 | 85700 | 85800 | 85900 | 85700 | 91 |
| 397 | 20240517 | 124700 | 13339658600 | 85800 | 85800 | 85900 | 85700 | 135 |
| 398 | 20240517 | 124600 | 13328075700 | 85800 | 85700 | 86000 | 85700 | 489 |
| 399 | 20240517 | 124500 | 13286052600 | 85700 | 85900 | 85900 | 85700 | 263 |
| 400 | 20240517 | 124400 | 13263484600 | 85900 | 85900 | 85900 | 85900 | 61 |
| 401 | 20240517 | 124300 | 13258244700 | 85900 | 85800 | 86000 | 85800 | 358 |
| 402 | 20240517 | 124200 | 13227483000 | 85800 | 85800 | 85900 | 85800 | 46 |
| 403 | 20240517 | 124100 | 13223533200 | 85800 | 85900 | 85900 | 85700 | 199 |
| 404 | 20240517 | 124000 | 13206455500 | 85900 | 85800 | 85900 | 85600 | 551 |
| 405 | 20240517 | 123900 | 13159160000 | 85800 | 85800 | 85900 | 85800 | 164 |
| 406 | 20240517 | 123800 | 13145087000 | 85900 | 86000 | 86000 | 85800 | 108 |
| 407 | 20240517 | 123700 | 13135808400 | 85900 | 85800 | 86000 | 85800 | 585 |
| 408 | 20240517 | 123600 | 13085533400 | 85800 | 85800 | 85900 | 85800 | 61 |
| 409 | 20240517 | 123500 | 13080296000 | 85900 | 85900 | 85900 | 85800 | 149 |
| 410 | 20240517 | 123400 | 13067497000 | 85900 | 85900 | 85900 | 85800 | 352 |
| 411 | 20240517 | 123300 | 13037260900 | 85800 | 85900 | 85900 | 85800 | 49 |
| 412 | 20240517 | 123200 | 13033053000 | 85800 | 85800 | 85900 | 85800 | 147 |
| 413 | 20240517 | 123100 | 13020427300 | 85800 | 86000 | 86000 | 85700 | 713 |
| 414 | 20240517 | 123000 | 12959175100 | 86000 | 86000 | 86000 | 85900 | 1558 |
| 415 | 20240517 | 122900 | 12825330100 | 85900 | 85900 | 86000 | 85900 | 862 |
| 416 | 20240517 | 122800 | 12751204000 | 85900 | 85900 | 86000 | 85900 | 142 |
| 417 | 20240517 | 122700 | 12738994100 | 86000 | 85900 | 86000 | 85700 | 895 |
| 418 | 20240517 | 122600 | 12662158700 | 85900 | 85800 | 85900 | 85800 | 50 |
| 419 | 20240517 | 122500 | 12657865400 | 85900 | 85900 | 85900 | 85800 | 423 |
| 420 | 20240517 | 122400 | 12621541700 | 85900 | 86000 | 86000 | 85900 | 112 |
| 421 | 20240517 | 122300 | 12611917500 | 86000 | 86000 | 86000 | 86000 | 114 |
| 422 | 20240517 | 122200 | 12602113500 | 86000 | 85900 | 86000 | 85900 | 201 |
| 423 | 20240517 | 122100 | 12584843100 | 86000 | 85900 | 86000 | 85900 | 776 |
| 424 | 20240517 | 122000 | 12518123800 | 86000 | 85900 | 86000 | 85900 | 333 |
| 425 | 20240517 | 121900 | 12489514300 | 86000 | 85900 | 86000 | 85800 | 451 |
| 426 | 20240517 | 121800 | 12450774300 | 85900 | 86000 | 86000 | 85800 | 176 |
| 427 | 20240517 | 121700 | 12435650800 | 85900 | 85900 | 86000 | 85900 | 811 |
| 428 | 20240517 | 121600 | 12365957500 | 85900 | 85900 | 85900 | 85800 | 124 |
| 429 | 20240517 | 121500 | 12355308300 | 85800 | 85800 | 85900 | 85800 | 58 |
| 430 | 20240517 | 121400 | 12350328400 | 85800 | 85900 | 85900 | 85800 | 117 |
| 431 | 20240517 | 121300 | 12340281800 | 85900 | 85900 | 85900 | 85700 | 720 |
| 432 | 20240517 | 121200 | 12278494100 | 85800 | 85800 | 85900 | 85800 | 100 |
| 433 | 20240517 | 121100 | 12269909600 | 85800 | 85900 | 85900 | 85800 | 232 |
| 434 | 20240517 | 121000 | 12249982800 | 85900 | 85900 | 85900 | 85800 | 205 |
| 435 | 20240517 | 120900 | 12232388400 | 85900 | 85900 | 85900 | 85900 | 72 |
| 436 | 20240517 | 120800 | 12226203600 | 85900 | 85900 | 86000 | 85800 | 471 |
| 437 | 20240517 | 120700 | 12185724500 | 85900 | 85900 | 86000 | 85900 | 318 |
| 438 | 20240517 | 120600 | 12158399500 | 86000 | 85900 | 86000 | 85900 | 468 |
| 439 | 20240517 | 120500 | 12118173500 | 86000 | 85900 | 86000 | 85900 | 167 |
| 440 | 20240517 | 120400 | 12103820100 | 85900 | 85900 | 86000 | 85900 | 526 |
| 441 | 20240517 | 120300 | 12058604900 | 85900 | 86000 | 86000 | 85900 | 174 |
| 442 | 20240517 | 120200 | 12043652900 | 86000 | 85900 | 86000 | 85900 | 132 |
| 443 | 20240517 | 120100 | 12032303900 | 86000 | 85900 | 86000 | 85800 | 350 |
| 444 | 20240517 | 120000 | 12002221500 | 85900 | 85900 | 85900 | 85800 | 151 |
| 445 | 20240517 | 115900 | 11989253100 | 85900 | 86000 | 86000 | 85800 | 134 |
| 446 | 20240517 | 115800 | 11977738000 | 86000 | 86000 | 86000 | 85900 | 425 |
| 447 | 20240517 | 115700 | 11941198800 | 86000 | 86000 | 86000 | 85900 | 159 |
| 448 | 20240517 | 115600 | 11927530200 | 86000 | 86000 | 86000 | 85900 | 324 |
| 449 | 20240517 | 115500 | 11899675900 | 86000 | 85900 | 86000 | 85900 | 242 |
| 450 | 20240517 | 115400 | 11878877700 | 86000 | 85900 | 86000 | 85900 | 1390 |
| 451 | 20240517 | 115300 | 11759363600 | 86000 | 86000 | 86000 | 86000 | 94 |
| 452 | 20240517 | 115200 | 11751279600 | 85900 | 85900 | 86000 | 85900 | 622 |
| 453 | 20240517 | 115100 | 11697818800 | 86000 | 85900 | 86000 | 85900 | 95 |
| 454 | 20240517 | 115000 | 11689649300 | 86000 | 85900 | 86000 | 85900 | 112 |
| 455 | 20240517 | 114900 | 11680021500 | 85900 | 86000 | 86000 | 85800 | 280 |
| 456 | 20240517 | 114800 | 11655958400 | 85800 | 85900 | 86000 | 85800 | 386 |
| 457 | 20240517 | 114700 | 11622767700 | 85900 | 86000 | 86000 | 85900 | 207 |
| 458 | 20240517 | 114600 | 11604975500 | 86000 | 86000 | 86000 | 85900 | 281 |
| 459 | 20240517 | 114500 | 11580825900 | 85900 | 86000 | 86000 | 85900 | 85 |
| 460 | 20240517 | 114400 | 11573516900 | 85900 | 86100 | 86100 | 85900 | 1703 |
| 461 | 20240517 | 114300 | 11427016400 | 86000 | 86000 | 86100 | 86000 | 625 |
| 462 | 20240517 | 114200 | 11373262000 | 86000 | 86000 | 86100 | 86000 | 1023 |
| 463 | 20240517 | 114100 | 11285277800 | 85900 | 85900 | 86000 | 85900 | 698 |
| 464 | 20240517 | 114000 | 11225254900 | 85900 | 85900 | 86000 | 85900 | 428 |
| 465 | 20240517 | 113900 | 11188449000 | 86000 | 85900 | 86000 | 85900 | 289 |
| 466 | 20240517 | 113800 | 11163614100 | 85900 | 85800 | 85900 | 85800 | 51 |
| 467 | 20240517 | 113700 | 11159233600 | 85800 | 86000 | 86000 | 85800 | 733 |
| 468 | 20240517 | 113600 | 11096230800 | 86000 | 85800 | 86000 | 85800 | 821 |
| 469 | 20240517 | 113500 | 11025697900 | 85900 | 85800 | 85900 | 85800 | 472 |
| 470 | 20240517 | 113400 | 10985191200 | 85900 | 85700 | 85900 | 85600 | 686 |
| 471 | 20240517 | 113300 | 10926317000 | 85700 | 85600 | 85700 | 85600 | 87 |
| 472 | 20240517 | 113200 | 10918865700 | 85600 | 85500 | 85600 | 85400 | 3161 |
| 473 | 20240517 | 113100 | 10648590200 | 85400 | 85400 | 85500 | 85300 | 372 |
| 474 | 20240517 | 113000 | 10616795500 | 85300 | 85300 | 85400 | 85300 | 134 |
| 475 | 20240517 | 112900 | 10605356000 | 85400 | 85400 | 85400 | 85300 | 88 |
| 476 | 20240517 | 112800 | 10597843400 | 85400 | 85500 | 85500 | 85200 | 237 |
| 477 | 20240517 | 112700 | 10577620500 | 85300 | 85300 | 85500 | 85200 | 1163 |
| 478 | 20240517 | 112600 | 10478409000 | 85300 | 85300 | 85300 | 85200 | 427 |
| 479 | 20240517 | 112500 | 10442001600 | 85500 | 85300 | 85500 | 85200 | 438 |
| 480 | 20240517 | 112400 | 10404614200 | 85300 | 85200 | 85300 | 85200 | 341 |
| 481 | 20240517 | 112300 | 10375558400 | 85200 | 85300 | 85400 | 85100 | 808 |
| 482 | 20240517 | 112200 | 10306626000 | 85300 | 85100 | 85300 | 85100 | 154 |
| 483 | 20240517 | 112100 | 10293495900 | 85200 | 85100 | 85200 | 85100 | 77 |
| 484 | 20240517 | 112000 | 10286939100 | 85100 | 85200 | 85200 | 85000 | 227 |
| 485 | 20240517 | 111900 | 10267621400 | 85200 | 84900 | 85200 | 84900 | 757 |
| 486 | 20240517 | 111800 | 10203268200 | 84900 | 85100 | 85100 | 84900 | 134 |
| 487 | 20240517 | 111700 | 10191873700 | 85100 | 84800 | 85100 | 84800 | 311 |
| 488 | 20240517 | 111600 | 10165441100 | 84800 | 85000 | 85000 | 84800 | 76 |
| 489 | 20240517 | 111500 | 10158995300 | 84800 | 85000 | 85100 | 84800 | 511 |
| 490 | 20240517 | 111400 | 10115561100 | 84800 | 84800 | 85000 | 84700 | 357 |
| 491 | 20240517 | 111300 | 10085260500 | 84700 | 84700 | 84700 | 84700 | 117 |
| 492 | 20240517 | 111200 | 10075350600 | 84700 | 84700 | 84900 | 84700 | 126 |
| 493 | 20240517 | 111100 | 10064674000 | 84800 | 84700 | 84800 | 84700 | 101 |
| 494 | 20240517 | 111000 | 10056113200 | 84700 | 84900 | 84900 | 84700 | 608 |
| 495 | 20240517 | 110900 | 10004525800 | 84900 | 84800 | 84900 | 84800 | 149 |
| 496 | 20240517 | 110800 | 9991878200 | 84800 | 85000 | 85000 | 84800 | 270 |
| 497 | 20240517 | 110700 | 9968934800 | 85000 | 84900 | 85000 | 84800 | 566 |
| 498 | 20240517 | 110600 | 9920843600 | 84900 | 84900 | 85200 | 84800 | 898 |
| 499 | 20240517 | 110500 | 9844576500 | 84900 | 85100 | 85100 | 84900 | 242 |
| 500 | 20240517 | 110400 | 9824018600 | 85300 | 85400 | 85400 | 84900 | 1976 |
| 501 | 20240517 | 110300 | 9655950000 | 85100 | 85500 | 85500 | 85100 | 1733 |
| 502 | 20240517 | 110200 | 9508230000 | 85500 | 85400 | 85500 | 85400 | 243 |
| 503 | 20240517 | 110100 | 9487453600 | 85500 | 86000 | 86000 | 85500 | 3035 |
| 504 | 20240517 | 110000 | 9227152000 | 86100 | 86000 | 86100 | 86000 | 174 |
| 505 | 20240517 | 105900 | 9212184600 | 86000 | 86000 | 86100 | 86000 | 320 |
| 506 | 20240517 | 105800 | 9184653700 | 86000 | 86200 | 86200 | 86000 | 728 |
| 507 | 20240517 | 105700 | 9121975500 | 86200 | 86000 | 86200 | 86000 | 709 |
| 508 | 20240517 | 105600 | 9060913800 | 86100 | 86100 | 86100 | 86000 | 104 |
| 509 | 20240517 | 105500 | 9051960800 | 86100 | 86000 | 86100 | 86000 | 103 |
| 510 | 20240517 | 105400 | 9043096800 | 86100 | 86100 | 86100 | 86000 | 869 |
| 511 | 20240517 | 105300 | 8968313200 | 86100 | 85900 | 86200 | 85900 | 2291 |
| 512 | 20240517 | 105200 | 8771214700 | 85800 | 85800 | 85900 | 85700 | 1921 |
| 513 | 20240517 | 105100 | 8606294100 | 85800 | 85800 | 85900 | 85800 | 599 |
| 514 | 20240517 | 105000 | 8554899300 | 85800 | 85800 | 85900 | 85600 | 1381 |
| 515 | 20240517 | 104900 | 8436470000 | 85800 | 85900 | 85900 | 85800 | 322 |
| 516 | 20240517 | 104800 | 8408839200 | 85900 | 85900 | 86000 | 85800 | 350 |
| 517 | 20240517 | 104700 | 8378784300 | 85800 | 86200 | 86200 | 85800 | 4852 |
| 518 | 20240517 | 104600 | 7961251300 | 86200 | 86300 | 86300 | 86200 | 161 |
| 519 | 20240517 | 104500 | 7947369300 | 86200 | 86200 | 86300 | 86100 | 1133 |
| 520 | 20240517 | 104400 | 7849706400 | 86100 | 86200 | 86200 | 86100 | 1586 |
| 521 | 20240517 | 104300 | 7713012100 | 86200 | 86100 | 86200 | 86100 | 585 |
| 522 | 20240517 | 104200 | 7662601500 | 86100 | 86100 | 86200 | 86100 | 746 |
| 523 | 20240517 | 104100 | 7598362800 | 86100 | 86000 | 86100 | 86000 | 238 |
| 524 | 20240517 | 104000 | 7577873200 | 86100 | 86100 | 86100 | 86000 | 330 |
| 525 | 20240517 | 103900 | 7549471400 | 86100 | 86000 | 86100 | 85900 | 1549 |
| 526 | 20240517 | 103800 | 7416241200 | 86000 | 85900 | 86000 | 85900 | 1387 |
| 527 | 20240517 | 103700 | 7296982300 | 85900 | 85900 | 86000 | 85900 | 486 |
| 528 | 20240517 | 103600 | 7255228900 | 86000 | 85900 | 86000 | 85800 | 1533 |
| 529 | 20240517 | 103500 | 7123549000 | 85900 | 86000 | 86000 | 85800 | 431 |
| 530 | 20240517 | 103400 | 7086517300 | 86000 | 86000 | 86000 | 85800 | 1958 |
| 531 | 20240517 | 103300 | 6918285300 | 85900 | 85600 | 86000 | 85600 | 4352 |
| 532 | 20240517 | 103200 | 6544951200 | 85700 | 85700 | 85700 | 85500 | 988 |
| 533 | 20240517 | 103100 | 6460315100 | 85700 | 85600 | 85800 | 85600 | 3024 |
| 534 | 20240517 | 103000 | 6201224600 | 85500 | 85500 | 85500 | 85300 | 3619 |
| 535 | 20240517 | 102900 | 5891876600 | 85500 | 85500 | 85600 | 85500 | 522 |
| 536 | 20240517 | 102800 | 5847228900 | 85600 | 85400 | 85600 | 85400 | 1042 |
| 537 | 20240517 | 102700 | 5758128900 | 85400 | 85200 | 85500 | 85200 | 1617 |
| 538 | 20240517 | 102600 | 5620102100 | 85200 | 85100 | 85300 | 85000 | 1816 |
| 539 | 20240517 | 102500 | 5465487200 | 85000 | 84900 | 85100 | 84900 | 409 |
| 540 | 20240517 | 102400 | 5430690100 | 84900 | 85000 | 85100 | 84900 | 418 |
| 541 | 20240517 | 102300 | 5395157900 | 85000 | 84800 | 85000 | 84800 | 4335 |
| 542 | 20240517 | 102200 | 5026911000 | 84800 | 84700 | 84800 | 84700 | 123 |
| 543 | 20240517 | 102100 | 5016491000 | 84700 | 84600 | 84700 | 84600 | 358 |
| 544 | 20240517 | 102000 | 4986182800 | 84600 | 84600 | 84700 | 84600 | 127 |
| 545 | 20240517 | 101900 | 4975437500 | 84600 | 84600 | 84700 | 84500 | 372 |
| 546 | 20240517 | 101800 | 4943986900 | 84700 | 84600 | 84700 | 84500 | 630 |
| 547 | 20240517 | 101700 | 4890680600 | 84700 | 84800 | 84900 | 84600 | 1891 |
| 548 | 20240517 | 101600 | 4730370100 | 84800 | 84800 | 84900 | 84800 | 540 |
| 549 | 20240517 | 101500 | 4684549900 | 84800 | 84900 | 84900 | 84800 | 190 |
| 550 | 20240517 | 101400 | 4668422000 | 84900 | 84900 | 84900 | 84800 | 1299 |
| 551 | 20240517 | 101300 | 4558162900 | 84900 | 84800 | 84900 | 84800 | 315 |
| 552 | 20240517 | 101200 | 4531421000 | 84800 | 84800 | 84900 | 84800 | 1356 |
| 553 | 20240517 | 101100 | 4416418300 | 84800 | 84700 | 84800 | 84600 | 857 |
| 554 | 20240517 | 101000 | 4343847900 | 84700 | 84600 | 84700 | 84600 | 64 |
| 555 | 20240517 | 100900 | 4338432100 | 84600 | 84700 | 84700 | 84600 | 717 |
| 556 | 20240517 | 100800 | 4277740900 | 84700 | 84400 | 84700 | 84400 | 4616 |
| 557 | 20240517 | 100700 | 3887729100 | 84400 | 84300 | 84400 | 84300 | 415 |
| 558 | 20240517 | 100600 | 3852730400 | 84300 | 84200 | 84300 | 84200 | 206 |
| 559 | 20240517 | 100500 | 3835366000 | 84200 | 84300 | 84400 | 84200 | 288 |
| 560 | 20240517 | 100400 | 3811075100 | 84100 | 83900 | 84400 | 83900 | 570 |
| 561 | 20240517 | 100300 | 3763137900 | 84000 | 84200 | 84300 | 83900 | 1111 |
| 562 | 20240517 | 100200 | 3669650900 | 84200 | 84400 | 84500 | 84200 | 1247 |
| 563 | 20240517 | 100100 | 3564438000 | 84400 | 84400 | 84500 | 84300 | 1166 |
| 564 | 20240517 | 100000 | 3466030200 | 84400 | 84300 | 84400 | 84300 | 1205 |
| 565 | 20240517 | 095900 | 3364421500 | 84200 | 84300 | 84300 | 84200 | 443 |
| 566 | 20240517 | 095800 | 3327090900 | 84200 | 84100 | 84300 | 84100 | 2183 |
| 567 | 20240517 | 095700 | 3143238300 | 84100 | 84000 | 84100 | 83900 | 2600 |
| 568 | 20240517 | 095600 | 2924796600 | 84000 | 84000 | 84000 | 83900 | 289 |
| 569 | 20240517 | 095500 | 2900532000 | 83900 | 84000 | 84000 | 83900 | 129 |
| 570 | 20240517 | 095400 | 2889699600 | 83900 | 84000 | 84000 | 83900 | 211 |
| 571 | 20240517 | 095300 | 2871988200 | 83900 | 83800 | 84000 | 83800 | 777 |
| 572 | 20240517 | 095200 | 2806770100 | 83800 | 83900 | 83900 | 83700 | 917 |
| 573 | 20240517 | 095100 | 2729869400 | 83900 | 83800 | 83900 | 83700 | 377 |
| 574 | 20240517 | 095000 | 2698273100 | 83800 | 83700 | 83900 | 83700 | 263 |
| 575 | 20240517 | 094900 | 2676221200 | 83700 | 83800 | 83900 | 83700 | 604 |
| 576 | 20240517 | 094800 | 2625603700 | 83800 | 83800 | 83800 | 83700 | 1933 |
| 577 | 20240517 | 094700 | 2463618400 | 83800 | 83700 | 83800 | 83700 | 165 |
| 578 | 20240517 | 094600 | 2449793000 | 83700 | 83700 | 83800 | 83700 | 351 |
| 579 | 20240517 | 094500 | 2420409200 | 83800 | 83600 | 83800 | 83600 | 897 |
| 580 | 20240517 | 094400 | 2345331700 | 83600 | 83700 | 83700 | 83600 | 297 |
| 581 | 20240517 | 094300 | 2320474400 | 83600 | 83600 | 83700 | 83600 | 87 |
| 582 | 20240517 | 094200 | 2313196100 | 83700 | 83600 | 83700 | 83500 | 200 |
| 583 | 20240517 | 094100 | 2296470700 | 83600 | 83600 | 83700 | 83600 | 175 |
| 584 | 20240517 | 094000 | 2281833900 | 83700 | 83500 | 83700 | 83500 | 460 |
| 585 | 20240517 | 093900 | 2243384100 | 83500 | 83600 | 83600 | 83500 | 96 |
| 586 | 20240517 | 093800 | 2235358700 | 83600 | 83600 | 83600 | 83500 | 373 |
| 587 | 20240517 | 093700 | 2204191500 | 83600 | 83500 | 83600 | 83500 | 210 |
| 588 | 20240517 | 093600 | 2186646400 | 83500 | 83500 | 83600 | 83500 | 196 |
| 589 | 20240517 | 093500 | 2170269300 | 83500 | 83600 | 83600 | 83500 | 284 |
| 590 | 20240517 | 093400 | 2146541800 | 83600 | 83600 | 83600 | 83500 | 147 |
| 591 | 20240517 | 093300 | 2134253100 | 83500 | 83500 | 83500 | 83400 | 171 |
| 592 | 20240517 | 093200 | 2119975700 | 83500 | 83400 | 83500 | 83400 | 302 |
| 593 | 20240517 | 093100 | 2094771200 | 83500 | 83500 | 83600 | 83400 | 832 |
| 594 | 20240517 | 093000 | 2025307900 | 83500 | 83500 | 83600 | 83500 | 195 |
| 595 | 20240517 | 092900 | 2009011000 | 83500 | 83600 | 83600 | 83500 | 52 |
| 596 | 20240517 | 092800 | 2004667400 | 83400 | 83600 | 83600 | 83400 | 519 |
| 597 | 20240517 | 092700 | 1961328100 | 83500 | 83600 | 83600 | 83500 | 230 |
| 598 | 20240517 | 092600 | 1942101600 | 83700 | 83600 | 83700 | 83600 | 418 |
| 599 | 20240517 | 092500 | 1907151600 | 83700 | 83700 | 83700 | 83600 | 313 |
| 600 | 20240517 | 092400 | 1880973500 | 83700 | 83700 | 83800 | 83700 | 265 |
| 601 | 20240517 | 092300 | 1858790600 | 83700 | 83500 | 83800 | 83500 | 383 |
| 602 | 20240517 | 092200 | 1826744400 | 83500 | 83700 | 83800 | 83400 | 1108 |
| 603 | 20240517 | 092100 | 1734176200 | 83700 | 83800 | 83800 | 83700 | 93 |
| 604 | 20240517 | 092000 | 1726386500 | 83700 | 83700 | 83800 | 83600 | 507 |
| 605 | 20240517 | 091900 | 1683928900 | 83700 | 83700 | 83800 | 83600 | 538 |
| 606 | 20240517 | 091800 | 1638879500 | 83800 | 83700 | 83900 | 83700 | 714 |
| 607 | 20240517 | 091700 | 1579045900 | 83700 | 83700 | 83800 | 83700 | 253 |
| 608 | 20240517 | 091600 | 1557855200 | 83700 | 83600 | 83700 | 83600 | 273 |
| 609 | 20240517 | 091500 | 1535009200 | 83400 | 83500 | 83700 | 83300 | 970 |
| 610 | 20240517 | 091400 | 1453957400 | 83300 | 83500 | 83700 | 83300 | 926 |
| 611 | 20240517 | 091300 | 1376613800 | 83400 | 83300 | 83700 | 83300 | 1201 |
| 612 | 20240517 | 091200 | 1276265400 | 83400 | 83200 | 83500 | 83200 | 161 |
| 613 | 20240517 | 091100 | 1262832900 | 83400 | 83800 | 83900 | 83000 | 2862 |
| 614 | 20240517 | 091000 | 1023808000 | 83800 | 83500 | 83800 | 83500 | 2821 |
| 615 | 20240517 | 090900 | 787979300 | 83500 | 83400 | 83500 | 83400 | 421 |
| 616 | 20240517 | 090800 | 752854200 | 83400 | 83500 | 83500 | 83400 | 208 |
| 617 | 20240517 | 090700 | 735505900 | 83500 | 83200 | 83500 | 83200 | 621 |
| 618 | 20240517 | 090600 | 683744600 | 83200 | 83200 | 83200 | 82800 | 543 |
| 619 | 20240517 | 090500 | 638672000 | 83200 | 83300 | 83300 | 83200 | 435 |
| 620 | 20240517 | 090400 | 602453100 | 83300 | 83300 | 83400 | 83200 | 631 |
| 621 | 20240517 | 090300 | 549890400 | 83400 | 83300 | 83400 | 82900 | 775 |
| 622 | 20240517 | 090200 | 485431100 | 83300 | 83500 | 83500 | 83300 | 890 |
| 623 | 20240517 | 090100 | 411206900 | 83400 | 83300 | 83600 | 83300 | 1823 |
| 624 | 20240517 | 090000 | 259071000 | 83300 | 83500 | 83500 | 82700 | 3110 |