35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 185600 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 18736 |
| 3 | 20240517 | 185500 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 4 | 20240517 | 185400 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 5 | 20240517 | 185300 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 6 | 20240517 | 185200 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 7 | 20240517 | 185100 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 8 | 20240517 | 185000 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 9 | 20240517 | 184900 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 10 | 20240517 | 184800 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 11 | 20240517 | 184700 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 12 | 20240517 | 184600 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 13 | 20240517 | 184500 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 14 | 20240517 | 184400 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 15 | 20240517 | 184300 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 16 | 20240517 | 184200 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 17 | 20240517 | 184100 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 18 | 20240517 | 184000 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 19 | 20240517 | 183900 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 20 | 20240517 | 183800 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 21 | 20240517 | 183700 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 22 | 20240517 | 183600 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 23 | 20240517 | 183500 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 24 | 20240517 | 183400 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 25 | 20240517 | 183300 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 26 | 20240517 | 183200 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 27 | 20240517 | 183100 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 28 | 20240517 | 183000 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 29 | 20240517 | 182900 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 30 | 20240517 | 182800 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 31 | 20240517 | 182700 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 32 | 20240517 | 182600 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 18736 |
| 33 | 20240517 | 182500 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 34 | 20240517 | 182400 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 35 | 20240517 | 182300 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 36 | 20240517 | 182200 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 37 | 20240517 | 182100 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 38 | 20240517 | 182000 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 39 | 20240517 | 181900 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 40 | 20240517 | 181800 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 41 | 20240517 | 181700 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 42 | 20240517 | 181600 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 43 | 20240517 | 181500 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 44 | 20240517 | 181400 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 45 | 20240517 | 181300 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 46 | 20240517 | 181200 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 47 | 20240517 | 181100 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 48 | 20240517 | 181000 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 49 | 20240517 | 180900 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 50 | 20240517 | 180800 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 51 | 20240517 | 180700 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 52 | 20240517 | 180600 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 53 | 20240517 | 180500 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 54 | 20240517 | 180400 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 55 | 20240517 | 180300 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 56 | 20240517 | 180200 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 57 | 20240517 | 180100 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 58 | 20240517 | 180000 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 59 | 20240517 | 175900 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 60 | 20240517 | 175800 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 61 | 20240517 | 175700 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 62 | 20240517 | 175600 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 18736 |
| 63 | 20240517 | 175500 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 64 | 20240517 | 175400 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 65 | 20240517 | 175300 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 66 | 20240517 | 175200 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 67 | 20240517 | 175100 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 68 | 20240517 | 175000 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 69 | 20240517 | 174900 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 70 | 20240517 | 174800 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 71 | 20240517 | 174700 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 72 | 20240517 | 174600 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 73 | 20240517 | 174500 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 74 | 20240517 | 174400 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 75 | 20240517 | 174300 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 76 | 20240517 | 174200 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 77 | 20240517 | 174100 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 78 | 20240517 | 174000 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 79 | 20240517 | 173900 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 80 | 20240517 | 173800 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 81 | 20240517 | 173700 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 82 | 20240517 | 173600 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 83 | 20240517 | 173500 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 84 | 20240517 | 173400 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 85 | 20240517 | 173300 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 86 | 20240517 | 173200 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 87 | 20240517 | 173100 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 88 | 20240517 | 173000 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 89 | 20240517 | 172900 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 90 | 20240517 | 172800 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 91 | 20240517 | 172700 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 92 | 20240517 | 172600 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 18736 |
| 93 | 20240517 | 172500 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 94 | 20240517 | 172400 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 95 | 20240517 | 172300 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 96 | 20240517 | 172200 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 97 | 20240517 | 172100 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 98 | 20240517 | 172000 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 99 | 20240517 | 171900 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 100 | 20240517 | 171800 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 101 | 20240517 | 171700 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 102 | 20240517 | 171600 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 103 | 20240517 | 171500 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 104 | 20240517 | 171400 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 105 | 20240517 | 171300 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 106 | 20240517 | 171200 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 107 | 20240517 | 171100 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 108 | 20240517 | 171000 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 109 | 20240517 | 170900 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 110 | 20240517 | 170800 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 111 | 20240517 | 170700 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 112 | 20240517 | 170600 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 113 | 20240517 | 170500 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 114 | 20240517 | 170400 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 115 | 20240517 | 170300 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 116 | 20240517 | 170200 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 117 | 20240517 | 170100 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 118 | 20240517 | 170000 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 119 | 20240517 | 165900 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 120 | 20240517 | 165800 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 121 | 20240517 | 165700 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 122 | 20240517 | 165600 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 18736 |
| 123 | 20240517 | 165500 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 124 | 20240517 | 165400 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 125 | 20240517 | 165300 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 126 | 20240517 | 165200 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 127 | 20240517 | 165100 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 128 | 20240517 | 165000 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 129 | 20240517 | 164900 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 130 | 20240517 | 164800 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 131 | 20240517 | 164700 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 132 | 20240517 | 164600 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 133 | 20240517 | 164500 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 134 | 20240517 | 164400 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 135 | 20240517 | 164300 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 136 | 20240517 | 164200 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 137 | 20240517 | 164100 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 138 | 20240517 | 164000 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 139 | 20240517 | 163900 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 140 | 20240517 | 163800 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 141 | 20240517 | 163700 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 142 | 20240517 | 163600 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 143 | 20240517 | 163500 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 144 | 20240517 | 163400 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 145 | 20240517 | 163300 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 146 | 20240517 | 163200 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 147 | 20240517 | 163100 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 148 | 20240517 | 163000 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 149 | 20240517 | 162900 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 150 | 20240517 | 162800 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 151 | 20240517 | 162700 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 152 | 20240517 | 162600 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 18736 |
| 153 | 20240517 | 162500 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 154 | 20240517 | 162400 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 155 | 20240517 | 162300 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 156 | 20240517 | 162200 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 157 | 20240517 | 162100 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 158 | 20240517 | 162000 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 159 | 20240517 | 161900 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 160 | 20240517 | 161800 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 161 | 20240517 | 161700 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 162 | 20240517 | 161600 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 163 | 20240517 | 161500 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 164 | 20240517 | 161400 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 165 | 20240517 | 161300 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 166 | 20240517 | 161200 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 167 | 20240517 | 161100 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 168 | 20240517 | 161000 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 169 | 20240517 | 160900 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 170 | 20240517 | 160800 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 171 | 20240517 | 160700 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 172 | 20240517 | 160600 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 173 | 20240517 | 160500 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 174 | 20240517 | 160400 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 175 | 20240517 | 160300 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 176 | 20240517 | 160200 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 177 | 20240517 | 160100 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 178 | 20240517 | 160000 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 179 | 20240517 | 155900 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 180 | 20240517 | 155800 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 181 | 20240517 | 155700 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 182 | 20240517 | 155600 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 18736 |
| 183 | 20240517 | 155500 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 184 | 20240517 | 155400 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 185 | 20240517 | 155300 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 186 | 20240517 | 155200 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 187 | 20240517 | 155100 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 188 | 20240517 | 155000 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 189 | 20240517 | 154900 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 190 | 20240517 | 154800 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 191 | 20240517 | 154700 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 192 | 20240517 | 154600 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 193 | 20240517 | 154500 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 194 | 20240517 | 154400 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 195 | 20240517 | 154300 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 196 | 20240517 | 154200 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 197 | 20240517 | 154100 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 198 | 20240517 | 154000 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 199 | 20240517 | 153900 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 200 | 20240517 | 153800 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 201 | 20240517 | 153700 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 202 | 20240517 | 153600 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 203 | 20240517 | 153500 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 204 | 20240517 | 153400 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 205 | 20240517 | 153300 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 206 | 20240517 | 153200 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 207 | 20240517 | 153100 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 0 |
| 208 | 20240517 | 153000 | 64577213100 | 101300 | 101300 | 101300 | 101300 | 18736 |
| 209 | 20240517 | 152900 | 62679256300 | 101400 | 101400 | 101400 | 101400 | 0 |
| 210 | 20240517 | 152800 | 62679256300 | 101400 | 101400 | 101400 | 101400 | 0 |
| 211 | 20240517 | 152700 | 62679256300 | 101400 | 101400 | 101400 | 101400 | 0 |
| 212 | 20240517 | 152600 | 62679256300 | 101400 | 101400 | 101400 | 101400 | 0 |
| 213 | 20240517 | 152500 | 62679256300 | 101400 | 101400 | 101400 | 101400 | 0 |
| 214 | 20240517 | 152400 | 62679256300 | 101400 | 101400 | 101400 | 101400 | 0 |
| 215 | 20240517 | 152300 | 62679256300 | 101400 | 101400 | 101400 | 101400 | 0 |
| 216 | 20240517 | 152200 | 62679256300 | 101400 | 101400 | 101400 | 101400 | 0 |
| 217 | 20240517 | 152100 | 62679256300 | 101400 | 101400 | 101400 | 101400 | 0 |
| 218 | 20240517 | 152000 | 62679256300 | 101400 | 101400 | 101400 | 101400 | 0 |
| 219 | 20240517 | 151900 | 62679256300 | 101400 | 101500 | 101600 | 101400 | 3158 |
| 220 | 20240517 | 151800 | 62358877400 | 101500 | 101400 | 101500 | 101400 | 1232 |
| 221 | 20240517 | 151700 | 62233893600 | 101500 | 101400 | 101500 | 101400 | 1095 |
| 222 | 20240517 | 151600 | 62122836000 | 101500 | 101400 | 101600 | 101400 | 1496 |
| 223 | 20240517 | 151500 | 61971003000 | 101400 | 101500 | 101500 | 101400 | 2390 |
| 224 | 20240517 | 151400 | 61728606400 | 101500 | 101500 | 101600 | 101400 | 1175 |
| 225 | 20240517 | 151300 | 61609386900 | 101500 | 101400 | 101600 | 101400 | 2486 |
| 226 | 20240517 | 151200 | 61357097500 | 101400 | 101400 | 101500 | 101400 | 5264 |
| 227 | 20240517 | 151100 | 60823313900 | 101500 | 101700 | 101700 | 101400 | 9150 |
| 228 | 20240517 | 151000 | 59894533000 | 101700 | 101600 | 101800 | 101600 | 1225 |
| 229 | 20240517 | 150900 | 59770037700 | 101600 | 101600 | 101800 | 101600 | 969 |
| 230 | 20240517 | 150800 | 59671559300 | 101600 | 101600 | 101700 | 101600 | 919 |
| 231 | 20240517 | 150700 | 59578146400 | 101600 | 101700 | 101700 | 101500 | 1712 |
| 232 | 20240517 | 150600 | 59404201100 | 101700 | 101700 | 101800 | 101600 | 3178 |
| 233 | 20240517 | 150500 | 59081216500 | 101600 | 101700 | 101800 | 101600 | 890 |
| 234 | 20240517 | 150400 | 58990700800 | 101600 | 101700 | 101800 | 101600 | 2128 |
| 235 | 20240517 | 150300 | 58774309200 | 101700 | 101900 | 101900 | 101700 | 1113 |
| 236 | 20240517 | 150200 | 58661070800 | 101800 | 101800 | 101900 | 101700 | 903 |
| 237 | 20240517 | 150100 | 58569169800 | 101800 | 101700 | 101800 | 101700 | 1491 |
| 238 | 20240517 | 150000 | 58417467400 | 101700 | 101600 | 101800 | 101600 | 1358 |
| 239 | 20240517 | 145900 | 58279346500 | 101600 | 101600 | 101700 | 101500 | 994 |
| 240 | 20240517 | 145800 | 58178369200 | 101600 | 101600 | 101700 | 101500 | 1632 |
| 241 | 20240517 | 145700 | 58012545200 | 101600 | 101600 | 101700 | 101600 | 1664 |
| 242 | 20240517 | 145600 | 57843442000 | 101600 | 101700 | 101700 | 101600 | 1759 |
| 243 | 20240517 | 145500 | 57664709500 | 101700 | 101700 | 101800 | 101700 | 875 |
| 244 | 20240517 | 145400 | 57575718900 | 101800 | 101700 | 101800 | 101600 | 685 |
| 245 | 20240517 | 145300 | 57506066800 | 101700 | 101800 | 101800 | 101600 | 2184 |
| 246 | 20240517 | 145200 | 57283972200 | 101800 | 101800 | 101900 | 101700 | 771 |
| 247 | 20240517 | 145100 | 57205481900 | 101800 | 101900 | 101900 | 101700 | 751 |
| 248 | 20240517 | 145000 | 57129063100 | 101800 | 101700 | 101900 | 101700 | 1124 |
| 249 | 20240517 | 144900 | 57014688700 | 101700 | 101800 | 101900 | 101700 | 1049 |
| 250 | 20240517 | 144800 | 56907924900 | 101800 | 101800 | 101900 | 101700 | 768 |
| 251 | 20240517 | 144700 | 56829756900 | 101800 | 101800 | 101900 | 101800 | 692 |
| 252 | 20240517 | 144600 | 56759310200 | 101900 | 101900 | 101900 | 101800 | 796 |
| 253 | 20240517 | 144500 | 56678274000 | 101800 | 101900 | 101900 | 101800 | 782 |
| 254 | 20240517 | 144400 | 56598631900 | 101900 | 102000 | 102100 | 101800 | 990 |
| 255 | 20240517 | 144300 | 56497727800 | 101900 | 101900 | 102000 | 101900 | 497 |
| 256 | 20240517 | 144200 | 56447082700 | 102000 | 102000 | 102100 | 101900 | 835 |
| 257 | 20240517 | 144100 | 56361928800 | 102000 | 101900 | 102100 | 101900 | 707 |
| 258 | 20240517 | 144000 | 56289825500 | 102000 | 102000 | 102000 | 101900 | 516 |
| 259 | 20240517 | 143900 | 56237203200 | 102000 | 102200 | 102200 | 102000 | 647 |
| 260 | 20240517 | 143800 | 56171151200 | 102200 | 102100 | 102300 | 102100 | 786 |
| 261 | 20240517 | 143700 | 56090858000 | 102100 | 102300 | 102300 | 102100 | 827 |
| 262 | 20240517 | 143600 | 56006357400 | 102300 | 102100 | 102300 | 102100 | 854 |
| 263 | 20240517 | 143500 | 55919071400 | 102100 | 102100 | 102100 | 102000 | 745 |
| 264 | 20240517 | 143400 | 55843051900 | 102100 | 102100 | 102200 | 102000 | 514 |
| 265 | 20240517 | 143300 | 55790577800 | 102100 | 102100 | 102200 | 102000 | 415 |
| 266 | 20240517 | 143200 | 55748201300 | 102200 | 102100 | 102200 | 102100 | 487 |
| 267 | 20240517 | 143100 | 55698473700 | 102200 | 102200 | 102300 | 102200 | 485 |
| 268 | 20240517 | 143000 | 55648906400 | 102200 | 102200 | 102300 | 102200 | 83 |
| 269 | 20240517 | 142900 | 55640422100 | 102200 | 102200 | 102200 | 102100 | 553 |
| 270 | 20240517 | 142800 | 55583932800 | 102200 | 102200 | 102400 | 102200 | 140 |
| 271 | 20240517 | 142700 | 55569610900 | 102300 | 102200 | 102300 | 102100 | 857 |
| 272 | 20240517 | 142600 | 55481991500 | 102200 | 102200 | 102300 | 102200 | 470 |
| 273 | 20240517 | 142500 | 55433946200 | 102200 | 102200 | 102300 | 102200 | 131 |
| 274 | 20240517 | 142400 | 55420553400 | 102200 | 102300 | 102300 | 102200 | 352 |
| 275 | 20240517 | 142300 | 55384569200 | 102400 | 102200 | 102400 | 102200 | 235 |
| 276 | 20240517 | 142200 | 55360532100 | 102300 | 102300 | 102400 | 102200 | 250 |
| 277 | 20240517 | 142100 | 55334969100 | 102200 | 102100 | 102200 | 102100 | 983 |
| 278 | 20240517 | 142000 | 55234523300 | 102100 | 102200 | 102300 | 102100 | 312 |
| 279 | 20240517 | 141900 | 55202639800 | 102200 | 102200 | 102300 | 102200 | 428 |
| 280 | 20240517 | 141800 | 55158887800 | 102200 | 102300 | 102300 | 102200 | 422 |
| 281 | 20240517 | 141700 | 55115740700 | 102300 | 102200 | 102300 | 102200 | 412 |
| 282 | 20240517 | 141600 | 55073630100 | 102200 | 102200 | 102300 | 102100 | 577 |
| 283 | 20240517 | 141500 | 55014688400 | 102300 | 102000 | 102300 | 102000 | 2963 |
| 284 | 20240517 | 141400 | 54712105100 | 102000 | 101900 | 102100 | 101900 | 402 |
| 285 | 20240517 | 141300 | 54671104300 | 101900 | 101900 | 102000 | 101900 | 378 |
| 286 | 20240517 | 141200 | 54632582800 | 101900 | 101900 | 102000 | 101900 | 248 |
| 287 | 20240517 | 141100 | 54607307800 | 101900 | 101900 | 102000 | 101900 | 184 |
| 288 | 20240517 | 141000 | 54588553000 | 101900 | 102100 | 102100 | 101900 | 471 |
| 289 | 20240517 | 140900 | 54540512200 | 102100 | 102000 | 102100 | 102000 | 1035 |
| 290 | 20240517 | 140800 | 54434854500 | 102000 | 101900 | 102100 | 101900 | 567 |
| 291 | 20240517 | 140700 | 54377045500 | 102100 | 101800 | 102100 | 101800 | 903 |
| 292 | 20240517 | 140600 | 54284997300 | 101800 | 101700 | 101900 | 101700 | 243 |
| 293 | 20240517 | 140500 | 54260258800 | 101700 | 101800 | 101800 | 101600 | 505 |
| 294 | 20240517 | 140400 | 54208890600 | 101700 | 101800 | 101800 | 101600 | 308 |
| 295 | 20240517 | 140300 | 54177583200 | 101700 | 101600 | 101700 | 101500 | 916 |
| 296 | 20240517 | 140200 | 54084467100 | 101600 | 101600 | 101700 | 101500 | 850 |
| 297 | 20240517 | 140100 | 53998108500 | 101600 | 101700 | 101700 | 101600 | 108 |
| 298 | 20240517 | 140000 | 53987133000 | 101600 | 101600 | 101700 | 101600 | 634 |
| 299 | 20240517 | 135900 | 53922709200 | 101700 | 101600 | 101700 | 101600 | 617 |
| 300 | 20240517 | 135800 | 53860009000 | 101600 | 101600 | 101600 | 101600 | 1184 |
| 301 | 20240517 | 135700 | 53739714600 | 101600 | 101600 | 101700 | 101600 | 509 |
| 302 | 20240517 | 135600 | 53687997700 | 101600 | 101600 | 101700 | 101600 | 93 |
| 303 | 20240517 | 135500 | 53678543500 | 101600 | 101700 | 101800 | 101600 | 1093 |
| 304 | 20240517 | 135400 | 53567387900 | 101800 | 101800 | 101800 | 101700 | 563 |
| 305 | 20240517 | 135300 | 53510119400 | 101800 | 101700 | 101800 | 101700 | 318 |
| 306 | 20240517 | 135200 | 53477772900 | 101700 | 101800 | 101800 | 101700 | 394 |
| 307 | 20240517 | 135100 | 53437672700 | 101800 | 101800 | 101800 | 101700 | 331 |
| 308 | 20240517 | 135000 | 53403988400 | 101800 | 101800 | 101800 | 101700 | 253 |
| 309 | 20240517 | 134900 | 53378237000 | 101800 | 101800 | 101900 | 101800 | 104 |
| 310 | 20240517 | 134800 | 53367649700 | 101800 | 101700 | 101800 | 101600 | 944 |
| 311 | 20240517 | 134700 | 53271622100 | 101700 | 101700 | 101800 | 101600 | 703 |
| 312 | 20240517 | 134600 | 53200084600 | 101700 | 101600 | 101700 | 101600 | 756 |
| 313 | 20240517 | 134500 | 53123236000 | 101600 | 101500 | 101600 | 101500 | 565 |
| 314 | 20240517 | 134400 | 53065847600 | 101500 | 101500 | 101700 | 101400 | 899 |
| 315 | 20240517 | 134300 | 52974595600 | 101500 | 101500 | 101700 | 101500 | 660 |
| 316 | 20240517 | 134200 | 52907591200 | 101600 | 101500 | 101600 | 101500 | 3065 |
| 317 | 20240517 | 134100 | 52596478000 | 101500 | 101500 | 101600 | 101500 | 639 |
| 318 | 20240517 | 134000 | 52531572500 | 101600 | 101600 | 101600 | 101500 | 1406 |
| 319 | 20240517 | 133900 | 52388834100 | 101600 | 101500 | 101600 | 101500 | 946 |
| 320 | 20240517 | 133800 | 52292793400 | 101600 | 101500 | 101700 | 101500 | 922 |
| 321 | 20240517 | 133700 | 52199127800 | 101500 | 101600 | 101600 | 101500 | 541 |
| 322 | 20240517 | 133600 | 52144193100 | 101600 | 101600 | 101600 | 101500 | 579 |
| 323 | 20240517 | 133500 | 52085409300 | 101600 | 101700 | 101700 | 101500 | 1193 |
| 324 | 20240517 | 133400 | 51964186700 | 101700 | 101600 | 101700 | 101600 | 527 |
| 325 | 20240517 | 133300 | 51910643300 | 101600 | 101600 | 101700 | 101600 | 777 |
| 326 | 20240517 | 133200 | 51831686200 | 101700 | 101600 | 101700 | 101600 | 618 |
| 327 | 20240517 | 133100 | 51768891900 | 101600 | 101600 | 101700 | 101500 | 689 |
| 328 | 20240517 | 133000 | 51698902900 | 101600 | 101600 | 101800 | 101500 | 2330 |
| 329 | 20240517 | 132900 | 51462143400 | 101700 | 101600 | 101800 | 101600 | 522 |
| 330 | 20240517 | 132800 | 51409083600 | 101700 | 101800 | 101900 | 101600 | 3413 |
| 331 | 20240517 | 132700 | 51061847900 | 101800 | 101800 | 101900 | 101800 | 725 |
| 332 | 20240517 | 132600 | 50988042000 | 101800 | 101800 | 101900 | 101800 | 951 |
| 333 | 20240517 | 132500 | 50891227100 | 101800 | 101900 | 101900 | 101800 | 871 |
| 334 | 20240517 | 132400 | 50802537000 | 101900 | 101900 | 102000 | 101800 | 652 |
| 335 | 20240517 | 132300 | 50736093000 | 101800 | 102000 | 102000 | 101800 | 623 |
| 336 | 20240517 | 132200 | 50672608800 | 102000 | 101900 | 102100 | 101900 | 895 |
| 337 | 20240517 | 132100 | 50581328900 | 102000 | 102100 | 102100 | 101900 | 386 |
| 338 | 20240517 | 132000 | 50541988400 | 102000 | 102000 | 102100 | 102000 | 1720 |
| 339 | 20240517 | 131900 | 50366547600 | 102000 | 102000 | 102100 | 102000 | 179 |
| 340 | 20240517 | 131800 | 50348281500 | 102000 | 101900 | 102000 | 101900 | 304 |
| 341 | 20240517 | 131700 | 50317278500 | 101900 | 101900 | 102000 | 101900 | 64 |
| 342 | 20240517 | 131600 | 50310756800 | 101900 | 101800 | 101900 | 101700 | 477 |
| 343 | 20240517 | 131500 | 50262169700 | 101700 | 101800 | 101900 | 101700 | 723 |
| 344 | 20240517 | 131400 | 50188561800 | 101700 | 101700 | 101800 | 101700 | 905 |
| 345 | 20240517 | 131300 | 50096517700 | 101700 | 101800 | 101800 | 101700 | 325 |
| 346 | 20240517 | 131200 | 50063455300 | 101700 | 101700 | 101700 | 101600 | 195 |
| 347 | 20240517 | 131100 | 50043623900 | 101800 | 101800 | 101800 | 101700 | 470 |
| 348 | 20240517 | 131000 | 49995818600 | 101700 | 101700 | 101800 | 101600 | 696 |
| 349 | 20240517 | 130900 | 49925056000 | 101700 | 101700 | 101800 | 101500 | 5611 |
| 350 | 20240517 | 130800 | 49354794000 | 101700 | 101800 | 101800 | 101700 | 2806 |
| 351 | 20240517 | 130700 | 49069273400 | 101800 | 101800 | 101900 | 101800 | 545 |
| 352 | 20240517 | 130600 | 49013787100 | 101900 | 101900 | 102000 | 101800 | 292 |
| 353 | 20240517 | 130500 | 48984034100 | 101900 | 101900 | 102000 | 101900 | 657 |
| 354 | 20240517 | 130400 | 48917075200 | 101900 | 101900 | 102000 | 101900 | 1849 |
| 355 | 20240517 | 130300 | 48728659500 | 101900 | 102000 | 102100 | 101900 | 1786 |
| 356 | 20240517 | 130200 | 48546503900 | 102000 | 102100 | 102100 | 102000 | 851 |
| 357 | 20240517 | 130100 | 48459699900 | 102000 | 102200 | 102200 | 102000 | 2891 |
| 358 | 20240517 | 130000 | 48164784100 | 102100 | 102200 | 102200 | 102100 | 447 |
| 359 | 20240517 | 125900 | 48119141800 | 102100 | 102000 | 102100 | 102000 | 840 |
| 360 | 20240517 | 125800 | 48033417900 | 102100 | 102100 | 102100 | 102000 | 919 |
| 361 | 20240517 | 125700 | 47939599500 | 102000 | 102000 | 102100 | 102000 | 594 |
| 362 | 20240517 | 125600 | 47878996000 | 102100 | 102100 | 102100 | 102000 | 207 |
| 363 | 20240517 | 125500 | 47857867000 | 102100 | 102000 | 102100 | 102000 | 629 |
| 364 | 20240517 | 125400 | 47793682100 | 102000 | 102100 | 102100 | 102000 | 487 |
| 365 | 20240517 | 125300 | 47744000300 | 102100 | 102100 | 102100 | 102000 | 487 |
| 366 | 20240517 | 125200 | 47694308600 | 102100 | 102100 | 102300 | 102000 | 568 |
| 367 | 20240517 | 125100 | 47636327000 | 102100 | 102100 | 102100 | 102000 | 1224 |
| 368 | 20240517 | 125000 | 47511426100 | 102000 | 102100 | 102200 | 102000 | 1664 |
| 369 | 20240517 | 124900 | 47341568300 | 102100 | 102200 | 102300 | 102100 | 698 |
| 370 | 20240517 | 124800 | 47270259300 | 102100 | 102100 | 102200 | 102100 | 423 |
| 371 | 20240517 | 124700 | 47227035700 | 102200 | 102200 | 102200 | 102100 | 609 |
| 372 | 20240517 | 124600 | 47164812400 | 102200 | 102200 | 102300 | 102100 | 1119 |
| 373 | 20240517 | 124500 | 47050503700 | 102200 | 102300 | 102300 | 102100 | 505 |
| 374 | 20240517 | 124400 | 46998900500 | 102200 | 102100 | 102200 | 102100 | 880 |
| 375 | 20240517 | 124300 | 46909025700 | 102100 | 102200 | 102200 | 102100 | 291 |
| 376 | 20240517 | 124200 | 46879303100 | 102200 | 102200 | 102300 | 102100 | 385 |
| 377 | 20240517 | 124100 | 46839965600 | 102200 | 102200 | 102300 | 102200 | 372 |
| 378 | 20240517 | 124000 | 46801941300 | 102200 | 102200 | 102300 | 102100 | 1147 |
| 379 | 20240517 | 123900 | 46684731200 | 102100 | 102100 | 102200 | 102100 | 440 |
| 380 | 20240517 | 123800 | 46639805200 | 102200 | 102100 | 102200 | 102100 | 409 |
| 381 | 20240517 | 123700 | 46598028700 | 102100 | 102100 | 102200 | 102100 | 740 |
| 382 | 20240517 | 123600 | 46522457600 | 102100 | 102200 | 102300 | 102100 | 1259 |
| 383 | 20240517 | 123500 | 46393789800 | 102200 | 102200 | 102300 | 102200 | 122 |
| 384 | 20240517 | 123400 | 46381316700 | 102300 | 102300 | 102400 | 102200 | 1063 |
| 385 | 20240517 | 123300 | 46272667400 | 102300 | 102200 | 102300 | 102200 | 544 |
| 386 | 20240517 | 123200 | 46217064200 | 102300 | 102200 | 102300 | 102200 | 215 |
| 387 | 20240517 | 123100 | 46195077000 | 102300 | 102400 | 102400 | 102200 | 625 |
| 388 | 20240517 | 123000 | 46131144500 | 102300 | 102300 | 102300 | 102200 | 1489 |
| 389 | 20240517 | 122900 | 45978828800 | 102300 | 102300 | 102300 | 102200 | 297 |
| 390 | 20240517 | 122800 | 45948457500 | 102300 | 102200 | 102300 | 102200 | 461 |
| 391 | 20240517 | 122700 | 45901332400 | 102300 | 102300 | 102300 | 102200 | 489 |
| 392 | 20240517 | 122600 | 45851346400 | 102200 | 102200 | 102300 | 102200 | 965 |
| 393 | 20240517 | 122500 | 45752703300 | 102300 | 102400 | 102400 | 102300 | 1732 |
| 394 | 20240517 | 122400 | 45575518100 | 102300 | 102400 | 102400 | 102300 | 1016 |
| 395 | 20240517 | 122300 | 45471491500 | 102400 | 102300 | 102500 | 102300 | 674 |
| 396 | 20240517 | 122200 | 45402487800 | 102400 | 102300 | 102400 | 102300 | 222 |
| 397 | 20240517 | 122100 | 45379775600 | 102300 | 102300 | 102400 | 102300 | 360 |
| 398 | 20240517 | 122000 | 45342947300 | 102300 | 102400 | 102400 | 102300 | 460 |
| 399 | 20240517 | 121900 | 45295876900 | 102400 | 102300 | 102400 | 102300 | 518 |
| 400 | 20240517 | 121800 | 45242882200 | 102300 | 102400 | 102400 | 102300 | 861 |
| 401 | 20240517 | 121700 | 45154800900 | 102400 | 102500 | 102500 | 102300 | 2049 |
| 402 | 20240517 | 121600 | 44945044300 | 102600 | 102600 | 102700 | 102400 | 1991 |
| 403 | 20240517 | 121500 | 44740944900 | 102600 | 102600 | 102700 | 102500 | 2208 |
| 404 | 20240517 | 121400 | 44514590900 | 102600 | 102600 | 102600 | 102500 | 516 |
| 405 | 20240517 | 121300 | 44461653400 | 102600 | 102600 | 102700 | 102500 | 1038 |
| 406 | 20240517 | 121200 | 44355161600 | 102700 | 102800 | 102900 | 102700 | 514 |
| 407 | 20240517 | 121100 | 44302358000 | 102700 | 102700 | 102800 | 102700 | 422 |
| 408 | 20240517 | 121000 | 44259008200 | 102700 | 102600 | 102800 | 102600 | 400 |
| 409 | 20240517 | 120900 | 44217929000 | 102600 | 102600 | 102700 | 102600 | 215 |
| 410 | 20240517 | 120800 | 44195866600 | 102600 | 102600 | 102700 | 102500 | 335 |
| 411 | 20240517 | 120700 | 44161496900 | 102600 | 102700 | 102700 | 102500 | 720 |
| 412 | 20240517 | 120600 | 44087661300 | 102600 | 102700 | 102700 | 102600 | 972 |
| 413 | 20240517 | 120500 | 43987932000 | 102700 | 102700 | 102800 | 102700 | 639 |
| 414 | 20240517 | 120400 | 43922305300 | 102700 | 102800 | 102800 | 102700 | 322 |
| 415 | 20240517 | 120300 | 43889224900 | 102800 | 102800 | 102900 | 102700 | 449 |
| 416 | 20240517 | 120200 | 43843073000 | 102800 | 102800 | 102900 | 102700 | 676 |
| 417 | 20240517 | 120100 | 43773573900 | 102800 | 102900 | 102900 | 102600 | 2439 |
| 418 | 20240517 | 120000 | 43523110100 | 102900 | 102800 | 102900 | 102800 | 202 |
| 419 | 20240517 | 115900 | 43502340500 | 102900 | 102800 | 102900 | 102800 | 587 |
| 420 | 20240517 | 115800 | 43441991900 | 102800 | 103000 | 103000 | 102800 | 347 |
| 421 | 20240517 | 115700 | 43406257600 | 102900 | 102900 | 102900 | 102800 | 107 |
| 422 | 20240517 | 115600 | 43395249000 | 102900 | 102900 | 103000 | 102800 | 1123 |
| 423 | 20240517 | 115500 | 43279698900 | 102900 | 103000 | 103000 | 102900 | 159 |
| 424 | 20240517 | 115400 | 43263329000 | 103000 | 103000 | 103100 | 102900 | 154 |
| 425 | 20240517 | 115300 | 43247470800 | 103000 | 103000 | 103100 | 103000 | 497 |
| 426 | 20240517 | 115200 | 43196279600 | 103100 | 103000 | 103100 | 103000 | 466 |
| 427 | 20240517 | 115100 | 43148264400 | 103000 | 103000 | 103000 | 102900 | 497 |
| 428 | 20240517 | 115000 | 43097093600 | 103000 | 102900 | 103100 | 102900 | 144 |
| 429 | 20240517 | 114900 | 43082261800 | 103100 | 103100 | 103100 | 102900 | 282 |
| 430 | 20240517 | 114800 | 43053217400 | 103000 | 102900 | 103100 | 102900 | 235 |
| 431 | 20240517 | 114700 | 43029017900 | 102900 | 103000 | 103000 | 102900 | 308 |
| 432 | 20240517 | 114600 | 42997300500 | 103100 | 103100 | 103100 | 103000 | 496 |
| 433 | 20240517 | 114500 | 42946209800 | 103100 | 103200 | 103200 | 103000 | 439 |
| 434 | 20240517 | 114400 | 42900951500 | 103100 | 103200 | 103200 | 103000 | 110 |
| 435 | 20240517 | 114300 | 42889618400 | 103000 | 103100 | 103200 | 103000 | 648 |
| 436 | 20240517 | 114200 | 42822812200 | 103100 | 103100 | 103200 | 103100 | 92 |
| 437 | 20240517 | 114100 | 42813326500 | 103100 | 103100 | 103200 | 103100 | 151 |
| 438 | 20240517 | 114000 | 42797756100 | 103100 | 103100 | 103200 | 103100 | 235 |
| 439 | 20240517 | 113900 | 42773527400 | 103200 | 103100 | 103200 | 103100 | 464 |
| 440 | 20240517 | 113800 | 42725680000 | 103200 | 103100 | 103200 | 103100 | 160 |
| 441 | 20240517 | 113700 | 42709181500 | 103100 | 103200 | 103200 | 103100 | 126 |
| 442 | 20240517 | 113600 | 42696186500 | 103100 | 103200 | 103300 | 103100 | 726 |
| 443 | 20240517 | 113500 | 42621275200 | 103300 | 103100 | 103300 | 103100 | 563 |
| 444 | 20240517 | 113400 | 42563200200 | 103100 | 103000 | 103100 | 103000 | 416 |
| 445 | 20240517 | 113300 | 42520314800 | 103000 | 103000 | 103100 | 103000 | 243 |
| 446 | 20240517 | 113200 | 42495277600 | 103000 | 103100 | 103100 | 103000 | 264 |
| 447 | 20240517 | 113100 | 42468082300 | 103100 | 103100 | 103200 | 103000 | 502 |
| 448 | 20240517 | 113000 | 42416319000 | 103100 | 103100 | 103300 | 103000 | 229 |
| 449 | 20240517 | 112900 | 42392713600 | 103100 | 103000 | 103100 | 103000 | 203 |
| 450 | 20240517 | 112800 | 42371799900 | 103000 | 103000 | 103200 | 102900 | 708 |
| 451 | 20240517 | 112700 | 42298774800 | 103000 | 103000 | 103200 | 102900 | 473 |
| 452 | 20240517 | 112600 | 42250075700 | 102900 | 102900 | 103000 | 102900 | 125 |
| 453 | 20240517 | 112500 | 42237211100 | 102900 | 103000 | 103200 | 102900 | 813 |
| 454 | 20240517 | 112400 | 42153473600 | 103000 | 103100 | 103200 | 103000 | 1152 |
| 455 | 20240517 | 112300 | 42034707800 | 103100 | 103200 | 103200 | 103100 | 299 |
| 456 | 20240517 | 112200 | 42003872000 | 103100 | 103200 | 103200 | 103100 | 426 |
| 457 | 20240517 | 112100 | 41959912300 | 103200 | 103200 | 103300 | 103100 | 212 |
| 458 | 20240517 | 112000 | 41938045100 | 103200 | 103200 | 103400 | 103200 | 118 |
| 459 | 20240517 | 111900 | 41925860700 | 103300 | 103300 | 103300 | 103200 | 291 |
| 460 | 20240517 | 111800 | 41895822100 | 103400 | 103200 | 103400 | 103200 | 116 |
| 461 | 20240517 | 111700 | 41883842800 | 103300 | 103300 | 103300 | 103200 | 536 |
| 462 | 20240517 | 111600 | 41828474900 | 103300 | 103400 | 103500 | 103300 | 289 |
| 463 | 20240517 | 111500 | 41798614000 | 103400 | 103400 | 103500 | 103300 | 511 |
| 464 | 20240517 | 111400 | 41745809500 | 103400 | 103300 | 103400 | 103300 | 1575 |
| 465 | 20240517 | 111300 | 41582967100 | 103400 | 103200 | 103400 | 103200 | 813 |
| 466 | 20240517 | 111200 | 41498983400 | 103200 | 103200 | 103300 | 103200 | 429 |
| 467 | 20240517 | 111100 | 41454682200 | 103300 | 103200 | 103300 | 103100 | 1578 |
| 468 | 20240517 | 111000 | 41291851600 | 103100 | 103100 | 103200 | 103000 | 406 |
| 469 | 20240517 | 110900 | 41249997200 | 103000 | 103100 | 103200 | 102900 | 687 |
| 470 | 20240517 | 110800 | 41179196800 | 103100 | 103000 | 103100 | 102900 | 1413 |
| 471 | 20240517 | 110700 | 41033653000 | 103000 | 103000 | 103000 | 102900 | 258 |
| 472 | 20240517 | 110600 | 41007097100 | 102900 | 102900 | 103000 | 102900 | 752 |
| 473 | 20240517 | 110500 | 40929706600 | 102900 | 102900 | 103000 | 102900 | 401 |
| 474 | 20240517 | 110400 | 40888434200 | 103000 | 103000 | 103000 | 102900 | 671 |
| 475 | 20240517 | 110300 | 40819380700 | 103000 | 103000 | 103100 | 102900 | 355 |
| 476 | 20240517 | 110200 | 40782817200 | 102900 | 102900 | 103000 | 102900 | 112 |
| 477 | 20240517 | 110100 | 40771289900 | 102900 | 103000 | 103000 | 102900 | 500 |
| 478 | 20240517 | 110000 | 40719805000 | 103000 | 102800 | 103000 | 102800 | 362 |
| 479 | 20240517 | 105900 | 40682557600 | 102900 | 102900 | 103000 | 102800 | 1199 |
| 480 | 20240517 | 105800 | 40559291900 | 102900 | 102900 | 102900 | 102800 | 659 |
| 481 | 20240517 | 105700 | 40491485100 | 102900 | 102900 | 103000 | 102900 | 220 |
| 482 | 20240517 | 105600 | 40468840900 | 103000 | 102900 | 103000 | 102800 | 1035 |
| 483 | 20240517 | 105500 | 40362337900 | 102900 | 102900 | 103000 | 102800 | 340 |
| 484 | 20240517 | 105400 | 40327355600 | 103000 | 103100 | 103100 | 102800 | 1871 |
| 485 | 20240517 | 105300 | 40134767800 | 103100 | 103100 | 103100 | 103000 | 817 |
| 486 | 20240517 | 105200 | 40050546200 | 103100 | 103100 | 103200 | 103100 | 401 |
| 487 | 20240517 | 105100 | 40009195700 | 103100 | 103000 | 103200 | 103000 | 366 |
| 488 | 20240517 | 105000 | 39971463000 | 103000 | 103000 | 103100 | 103000 | 232 |
| 489 | 20240517 | 104900 | 39947554600 | 103000 | 103000 | 103100 | 103000 | 437 |
| 490 | 20240517 | 104800 | 39902528900 | 103100 | 103000 | 103100 | 103000 | 148 |
| 491 | 20240517 | 104700 | 39887283400 | 103000 | 103000 | 103000 | 102900 | 500 |
| 492 | 20240517 | 104600 | 39835802200 | 103000 | 103200 | 103200 | 102900 | 519 |
| 493 | 20240517 | 104500 | 39782362100 | 103000 | 103100 | 103200 | 103000 | 347 |
| 494 | 20240517 | 104400 | 39746611300 | 103000 | 103000 | 103100 | 102900 | 619 |
| 495 | 20240517 | 104300 | 39682873700 | 103100 | 103000 | 103200 | 102900 | 341 |
| 496 | 20240517 | 104200 | 39647748500 | 103100 | 103000 | 103400 | 102900 | 2613 |
| 497 | 20240517 | 104100 | 39378653900 | 103000 | 103300 | 103300 | 103000 | 1370 |
| 498 | 20240517 | 104000 | 39237406900 | 103400 | 103300 | 103400 | 103300 | 425 |
| 499 | 20240517 | 103900 | 39193486100 | 103300 | 103300 | 103400 | 103200 | 552 |
| 500 | 20240517 | 103800 | 39136439900 | 103200 | 103200 | 103300 | 103200 | 530 |
| 501 | 20240517 | 103700 | 39081707100 | 103300 | 103100 | 103300 | 103100 | 942 |
| 502 | 20240517 | 103600 | 38984501800 | 103100 | 103000 | 103200 | 103000 | 299 |
| 503 | 20240517 | 103500 | 38953678400 | 103000 | 103100 | 103100 | 103000 | 247 |
| 504 | 20240517 | 103400 | 38928225800 | 103100 | 103100 | 103200 | 103100 | 257 |
| 505 | 20240517 | 103300 | 38901711400 | 103100 | 103100 | 103200 | 103000 | 511 |
| 506 | 20240517 | 103200 | 38849048400 | 103100 | 103100 | 103200 | 103100 | 350 |
| 507 | 20240517 | 103100 | 38812945800 | 103100 | 103100 | 103200 | 103100 | 197 |
| 508 | 20240517 | 103000 | 38792632300 | 103100 | 103100 | 103200 | 103000 | 786 |
| 509 | 20240517 | 102900 | 38711649800 | 103200 | 103200 | 103300 | 103100 | 236 |
| 510 | 20240517 | 102800 | 38687302100 | 103200 | 103200 | 103300 | 103100 | 778 |
| 511 | 20240517 | 102700 | 38607021100 | 103200 | 103200 | 103300 | 103200 | 315 |
| 512 | 20240517 | 102600 | 38574508600 | 103300 | 103200 | 103400 | 103200 | 774 |
| 513 | 20240517 | 102500 | 38494580700 | 103200 | 102900 | 103200 | 102900 | 1253 |
| 514 | 20240517 | 102400 | 38365436300 | 102900 | 102900 | 103000 | 102800 | 803 |
| 515 | 20240517 | 102300 | 38282809600 | 102900 | 102900 | 103100 | 102900 | 1977 |
| 516 | 20240517 | 102200 | 38079201200 | 103000 | 103100 | 103100 | 102900 | 3328 |
| 517 | 20240517 | 102100 | 37736321100 | 103100 | 103200 | 103300 | 103100 | 301 |
| 518 | 20240517 | 102000 | 37705265500 | 103300 | 103100 | 103300 | 103100 | 358 |
| 519 | 20240517 | 101900 | 37668304100 | 103200 | 103100 | 103200 | 103100 | 1244 |
| 520 | 20240517 | 101800 | 37539936000 | 103100 | 103100 | 103400 | 103100 | 605 |
| 521 | 20240517 | 101700 | 37477453100 | 103100 | 103400 | 103400 | 103100 | 2420 |
| 522 | 20240517 | 101600 | 37227613500 | 103400 | 103400 | 103500 | 103300 | 454 |
| 523 | 20240517 | 101500 | 37180675300 | 103500 | 103300 | 103500 | 103200 | 975 |
| 524 | 20240517 | 101400 | 37079907600 | 103300 | 103400 | 103400 | 103200 | 647 |
| 525 | 20240517 | 101300 | 37013068200 | 103400 | 103100 | 103400 | 103100 | 550 |
| 526 | 20240517 | 101200 | 36956315000 | 103200 | 103000 | 103200 | 103000 | 498 |
| 527 | 20240517 | 101100 | 36904983600 | 103100 | 103100 | 103200 | 103000 | 1132 |
| 528 | 20240517 | 101000 | 36788328100 | 103200 | 103400 | 103400 | 103100 | 1252 |
| 529 | 20240517 | 100900 | 36658994300 | 103400 | 103500 | 103500 | 103300 | 1031 |
| 530 | 20240517 | 100800 | 36552411100 | 103300 | 103400 | 103500 | 103300 | 1591 |
| 531 | 20240517 | 100700 | 36387950400 | 103400 | 103600 | 103600 | 103300 | 1615 |
| 532 | 20240517 | 100600 | 36220835800 | 103600 | 103300 | 103600 | 103300 | 1059 |
| 533 | 20240517 | 100500 | 36111260600 | 103400 | 103500 | 103500 | 103300 | 984 |
| 534 | 20240517 | 100400 | 36009517400 | 103500 | 103100 | 103600 | 103000 | 1858 |
| 535 | 20240517 | 100300 | 35817590500 | 103100 | 103000 | 103100 | 102900 | 711 |
| 536 | 20240517 | 100200 | 35744344600 | 103000 | 102800 | 103100 | 102700 | 1624 |
| 537 | 20240517 | 100100 | 35577120100 | 102700 | 102800 | 102900 | 102700 | 1239 |
| 538 | 20240517 | 100000 | 35449804900 | 102800 | 102800 | 102800 | 102700 | 542 |
| 539 | 20240517 | 095900 | 35394107000 | 102800 | 102800 | 102900 | 102600 | 1521 |
| 540 | 20240517 | 095800 | 35237878900 | 102900 | 102900 | 102900 | 102400 | 3785 |
| 541 | 20240517 | 095700 | 34849647500 | 102900 | 103100 | 103200 | 102700 | 1999 |
| 542 | 20240517 | 095600 | 34643912100 | 103200 | 103200 | 103200 | 102800 | 3389 |
| 543 | 20240517 | 095500 | 34294797900 | 103200 | 103000 | 103200 | 103000 | 3414 |
| 544 | 20240517 | 095400 | 33942801900 | 103000 | 102800 | 103100 | 102600 | 4376 |
| 545 | 20240517 | 095300 | 33492639400 | 102700 | 102400 | 102900 | 102300 | 7417 |
| 546 | 20240517 | 095200 | 32731280800 | 102300 | 101700 | 102400 | 101400 | 13480 |
| 547 | 20240517 | 095100 | 31360609100 | 101700 | 102000 | 102000 | 101700 | 4690 |
| 548 | 20240517 | 095000 | 30883094500 | 101900 | 102400 | 102500 | 101900 | 4985 |
| 549 | 20240517 | 094900 | 30373846700 | 102400 | 102400 | 102500 | 102300 | 1937 |
| 550 | 20240517 | 094800 | 30175471600 | 102400 | 102300 | 102500 | 102000 | 2765 |
| 551 | 20240517 | 094700 | 29893028800 | 102300 | 102200 | 102500 | 102100 | 2535 |
| 552 | 20240517 | 094600 | 29633733400 | 102300 | 102500 | 102700 | 102200 | 5559 |
| 553 | 20240517 | 094500 | 29063715300 | 102600 | 102300 | 102800 | 102200 | 3563 |
| 554 | 20240517 | 094400 | 28698375500 | 102200 | 101900 | 102400 | 101500 | 9915 |
| 555 | 20240517 | 094300 | 27689112300 | 101800 | 102000 | 102200 | 101800 | 6824 |
| 556 | 20240517 | 094200 | 26993670600 | 101900 | 102200 | 102400 | 101800 | 15011 |
| 557 | 20240517 | 094100 | 25461628200 | 102200 | 102800 | 102900 | 102200 | 13600 |
| 558 | 20240517 | 094000 | 24067758600 | 102800 | 102900 | 103000 | 102600 | 5633 |
| 559 | 20240517 | 093900 | 23488910800 | 102900 | 103000 | 103000 | 102800 | 4162 |
| 560 | 20240517 | 093800 | 23060736900 | 103100 | 103200 | 103200 | 102800 | 7546 |
| 561 | 20240517 | 093700 | 22283654100 | 103200 | 103300 | 103400 | 103200 | 1073 |
| 562 | 20240517 | 093600 | 22172854100 | 103300 | 103300 | 103400 | 103100 | 2384 |
| 563 | 20240517 | 093500 | 21926698700 | 103200 | 103200 | 103400 | 103000 | 3612 |
| 564 | 20240517 | 093400 | 21554093400 | 103100 | 103200 | 103400 | 103100 | 2149 |
| 565 | 20240517 | 093300 | 21332219100 | 103100 | 104000 | 104200 | 103100 | 6585 |
| 566 | 20240517 | 093200 | 20650022600 | 104000 | 103500 | 104000 | 103400 | 4641 |
| 567 | 20240517 | 093100 | 20168146800 | 103500 | 103100 | 103600 | 103000 | 4046 |
| 568 | 20240517 | 093000 | 19750338800 | 103100 | 103300 | 103500 | 103000 | 4900 |
| 569 | 20240517 | 092900 | 19244701500 | 103500 | 103600 | 103700 | 102500 | 13583 |
| 570 | 20240517 | 092800 | 17844969900 | 103700 | 103700 | 104000 | 103500 | 6204 |
| 571 | 20240517 | 092700 | 17201832000 | 103700 | 104300 | 104400 | 103600 | 12388 |
| 572 | 20240517 | 092600 | 15913393800 | 104300 | 104300 | 104400 | 104000 | 10480 |
| 573 | 20240517 | 092500 | 14822000700 | 104400 | 104900 | 104900 | 104200 | 8480 |
| 574 | 20240517 | 092400 | 13935595600 | 104900 | 105500 | 105600 | 104800 | 18159 |
| 575 | 20240517 | 092300 | 12026002100 | 105500 | 105600 | 105700 | 105500 | 4300 |
| 576 | 20240517 | 092200 | 11572097600 | 105600 | 105500 | 105700 | 105500 | 2463 |
| 577 | 20240517 | 092100 | 11312087200 | 105500 | 105700 | 105700 | 105400 | 6821 |
| 578 | 20240517 | 092000 | 10592094300 | 105700 | 106100 | 106300 | 105600 | 6860 |
| 579 | 20240517 | 091900 | 9865974000 | 106100 | 105900 | 106100 | 105800 | 1218 |
| 580 | 20240517 | 091800 | 9736918100 | 106100 | 106400 | 106400 | 105900 | 4687 |
| 581 | 20240517 | 091700 | 9239772700 | 106300 | 106200 | 106400 | 106200 | 2690 |
| 582 | 20240517 | 091600 | 8953903100 | 106100 | 106100 | 106300 | 106000 | 1774 |
| 583 | 20240517 | 091500 | 8765668000 | 106000 | 106100 | 106200 | 105900 | 2288 |
| 584 | 20240517 | 091400 | 8523109400 | 106000 | 106000 | 106200 | 105800 | 4026 |
| 585 | 20240517 | 091300 | 8096379900 | 105900 | 105600 | 106600 | 105600 | 4342 |
| 586 | 20240517 | 091200 | 7637232200 | 105700 | 106400 | 106500 | 105600 | 8740 |
| 587 | 20240517 | 091100 | 6711230500 | 106400 | 106400 | 106800 | 106300 | 3187 |
| 588 | 20240517 | 091000 | 6372112700 | 106400 | 105800 | 106500 | 105800 | 5464 |
| 589 | 20240517 | 090900 | 5792131000 | 105800 | 107000 | 107000 | 105800 | 12279 |
| 590 | 20240517 | 090800 | 4484797100 | 107000 | 106700 | 107400 | 106700 | 4521 |
| 591 | 20240517 | 090700 | 4000978500 | 106800 | 107300 | 107300 | 106000 | 7919 |
| 592 | 20240517 | 090600 | 3155559600 | 107300 | 107900 | 107900 | 107200 | 5262 |
| 593 | 20240517 | 090500 | 2589678600 | 107900 | 108400 | 108400 | 107600 | 4400 |
| 594 | 20240517 | 090400 | 2114304900 | 108500 | 108800 | 109000 | 108300 | 2787 |
| 595 | 20240517 | 090300 | 1811708200 | 108800 | 108800 | 109100 | 108600 | 1097 |
| 596 | 20240517 | 090200 | 1692411600 | 108800 | 109600 | 109800 | 108700 | 3730 |
| 597 | 20240517 | 090100 | 1285129900 | 109800 | 109900 | 109900 | 109400 | 2514 |
| 598 | 20240517 | 090000 | 1009564700 | 110000 | 110100 | 110100 | 109900 | 8858 |