34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 191800 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 27496 |
| 3 | 20240517 | 191700 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 4 | 20240517 | 191600 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 5 | 20240517 | 191500 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 6 | 20240517 | 191400 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 7 | 20240517 | 191300 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 8 | 20240517 | 191200 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 9 | 20240517 | 191100 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 10 | 20240517 | 191000 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 11 | 20240517 | 190900 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 12 | 20240517 | 190800 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 13 | 20240517 | 190700 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 14 | 20240517 | 190600 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 15 | 20240517 | 190500 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 16 | 20240517 | 190400 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 17 | 20240517 | 190300 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 18 | 20240517 | 190200 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 19 | 20240517 | 190100 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 20 | 20240517 | 190000 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 21 | 20240517 | 185900 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 22 | 20240517 | 185800 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 23 | 20240517 | 185700 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 24 | 20240517 | 185600 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 25 | 20240517 | 185500 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 26 | 20240517 | 185400 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 27 | 20240517 | 185300 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 28 | 20240517 | 185200 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 29 | 20240517 | 185100 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 30 | 20240517 | 185000 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 31 | 20240517 | 184900 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 32 | 20240517 | 184800 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 27496 |
| 33 | 20240517 | 184700 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 34 | 20240517 | 184600 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 35 | 20240517 | 184500 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 36 | 20240517 | 184400 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 37 | 20240517 | 184300 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 38 | 20240517 | 184200 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 39 | 20240517 | 184100 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 40 | 20240517 | 184000 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 41 | 20240517 | 183900 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 42 | 20240517 | 183800 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 43 | 20240517 | 183700 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 44 | 20240517 | 183600 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 45 | 20240517 | 183500 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 46 | 20240517 | 183400 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 47 | 20240517 | 183300 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 48 | 20240517 | 183200 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 49 | 20240517 | 183100 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 50 | 20240517 | 183000 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 51 | 20240517 | 182900 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 52 | 20240517 | 182800 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 53 | 20240517 | 182700 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 54 | 20240517 | 182600 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 55 | 20240517 | 182500 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 56 | 20240517 | 182400 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 57 | 20240517 | 182300 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 58 | 20240517 | 182200 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 59 | 20240517 | 182100 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 60 | 20240517 | 182000 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 61 | 20240517 | 181900 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 62 | 20240517 | 181800 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 27496 |
| 63 | 20240517 | 181700 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 64 | 20240517 | 181600 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 65 | 20240517 | 181500 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 66 | 20240517 | 181400 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 67 | 20240517 | 181300 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 68 | 20240517 | 181200 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 69 | 20240517 | 181100 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 70 | 20240517 | 181000 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 71 | 20240517 | 180900 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 72 | 20240517 | 180800 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 73 | 20240517 | 180700 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 74 | 20240517 | 180600 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 75 | 20240517 | 180500 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 76 | 20240517 | 180400 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 77 | 20240517 | 180300 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 78 | 20240517 | 180200 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 79 | 20240517 | 180100 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 80 | 20240517 | 180000 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 81 | 20240517 | 175900 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 82 | 20240517 | 175800 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 83 | 20240517 | 175700 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 84 | 20240517 | 175600 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 85 | 20240517 | 175500 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 86 | 20240517 | 175400 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 87 | 20240517 | 175300 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 88 | 20240517 | 175200 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 89 | 20240517 | 175100 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 90 | 20240517 | 175000 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 91 | 20240517 | 174900 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 92 | 20240517 | 174800 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 27496 |
| 93 | 20240517 | 174700 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 94 | 20240517 | 174600 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 95 | 20240517 | 174500 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 96 | 20240517 | 174400 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 97 | 20240517 | 174300 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 98 | 20240517 | 174200 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 99 | 20240517 | 174100 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 100 | 20240517 | 174000 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 101 | 20240517 | 173900 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 102 | 20240517 | 173800 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 103 | 20240517 | 173700 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 104 | 20240517 | 173600 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 105 | 20240517 | 173500 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 106 | 20240517 | 173400 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 107 | 20240517 | 173300 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 108 | 20240517 | 173200 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 109 | 20240517 | 173100 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 110 | 20240517 | 173000 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 111 | 20240517 | 172900 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 112 | 20240517 | 172800 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 113 | 20240517 | 172700 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 114 | 20240517 | 172600 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 115 | 20240517 | 172500 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 116 | 20240517 | 172400 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 117 | 20240517 | 172300 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 118 | 20240517 | 172200 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 119 | 20240517 | 172100 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 120 | 20240517 | 172000 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 121 | 20240517 | 171900 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 122 | 20240517 | 171800 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 27496 |
| 123 | 20240517 | 171700 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 124 | 20240517 | 171600 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 125 | 20240517 | 171500 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 126 | 20240517 | 171400 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 127 | 20240517 | 171300 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 128 | 20240517 | 171200 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 129 | 20240517 | 171100 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 130 | 20240517 | 171000 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 131 | 20240517 | 170900 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 132 | 20240517 | 170800 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 133 | 20240517 | 170700 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 134 | 20240517 | 170600 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 135 | 20240517 | 170500 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 136 | 20240517 | 170400 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 137 | 20240517 | 170300 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 138 | 20240517 | 170200 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 139 | 20240517 | 170100 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 140 | 20240517 | 170000 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 141 | 20240517 | 165900 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 142 | 20240517 | 165800 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 143 | 20240517 | 165700 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 144 | 20240517 | 165600 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 145 | 20240517 | 165500 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 146 | 20240517 | 165400 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 147 | 20240517 | 165300 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 148 | 20240517 | 165200 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 149 | 20240517 | 165100 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 150 | 20240517 | 165000 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 151 | 20240517 | 164900 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 152 | 20240517 | 164800 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 27496 |
| 153 | 20240517 | 164700 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 154 | 20240517 | 164600 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 155 | 20240517 | 164500 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 156 | 20240517 | 164400 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 157 | 20240517 | 164300 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 158 | 20240517 | 164200 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 159 | 20240517 | 164100 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 160 | 20240517 | 164000 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 161 | 20240517 | 163900 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 162 | 20240517 | 163800 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 163 | 20240517 | 163700 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 164 | 20240517 | 163600 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 165 | 20240517 | 163500 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 166 | 20240517 | 163400 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 167 | 20240517 | 163300 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 168 | 20240517 | 163200 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 169 | 20240517 | 163100 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 170 | 20240517 | 163000 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 171 | 20240517 | 162900 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 172 | 20240517 | 162800 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 173 | 20240517 | 162700 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 174 | 20240517 | 162600 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 175 | 20240517 | 162500 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 176 | 20240517 | 162400 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 177 | 20240517 | 162300 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 178 | 20240517 | 162200 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 179 | 20240517 | 162100 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 180 | 20240517 | 162000 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 181 | 20240517 | 161900 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 182 | 20240517 | 161800 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 27496 |
| 183 | 20240517 | 161700 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 184 | 20240517 | 161600 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 185 | 20240517 | 161500 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 186 | 20240517 | 161400 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 187 | 20240517 | 161300 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 188 | 20240517 | 161200 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 189 | 20240517 | 161100 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 190 | 20240517 | 161000 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 191 | 20240517 | 160900 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 192 | 20240517 | 160800 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 193 | 20240517 | 160700 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 194 | 20240517 | 160600 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 195 | 20240517 | 160500 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 196 | 20240517 | 160400 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 197 | 20240517 | 160300 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 198 | 20240517 | 160200 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 199 | 20240517 | 160100 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 200 | 20240517 | 160000 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 201 | 20240517 | 155900 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 202 | 20240517 | 155800 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 203 | 20240517 | 155700 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 204 | 20240517 | 155600 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 205 | 20240517 | 155500 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 206 | 20240517 | 155400 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 207 | 20240517 | 155300 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 208 | 20240517 | 155200 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 209 | 20240517 | 155100 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 210 | 20240517 | 155000 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 211 | 20240517 | 154900 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 212 | 20240517 | 154800 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 27496 |
| 213 | 20240517 | 154700 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 214 | 20240517 | 154600 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 215 | 20240517 | 154500 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 216 | 20240517 | 154400 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 217 | 20240517 | 154300 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 218 | 20240517 | 154200 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 219 | 20240517 | 154100 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 220 | 20240517 | 154000 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 221 | 20240517 | 153900 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 222 | 20240517 | 153800 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 223 | 20240517 | 153700 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 224 | 20240517 | 153600 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 225 | 20240517 | 153500 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 226 | 20240517 | 153400 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 227 | 20240517 | 153300 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 228 | 20240517 | 153200 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 229 | 20240517 | 153100 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 230 | 20240517 | 153000 | 64124391900 | 67300 | 67300 | 67300 | 67300 | 27496 |
| 231 | 20240517 | 152900 | 62273911100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 232 | 20240517 | 152800 | 62273911100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 233 | 20240517 | 152700 | 62273911100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 234 | 20240517 | 152600 | 62273911100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 235 | 20240517 | 152500 | 62273911100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 236 | 20240517 | 152400 | 62273911100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 237 | 20240517 | 152300 | 62273911100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 238 | 20240517 | 152200 | 62273911100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 239 | 20240517 | 152100 | 62273911100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 240 | 20240517 | 152000 | 62273911100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 241 | 20240517 | 151900 | 62273911100 | 67500 | 67800 | 67800 | 67400 | 3894 |
| 242 | 20240517 | 151800 | 62011014000 | 67800 | 67800 | 67900 | 67500 | 2979 |
| 243 | 20240517 | 151700 | 61809493100 | 67800 | 67800 | 68000 | 67700 | 1370 |
| 244 | 20240517 | 151600 | 61716594100 | 67700 | 67600 | 67800 | 67500 | 2681 |
| 245 | 20240517 | 151500 | 61535286400 | 67500 | 67500 | 67800 | 67300 | 3297 |
| 246 | 20240517 | 151400 | 61312685800 | 67400 | 68000 | 68000 | 67400 | 4480 |
| 247 | 20240517 | 151300 | 61009675300 | 68000 | 68200 | 68200 | 67900 | 3682 |
| 248 | 20240517 | 151200 | 60759266200 | 68000 | 68400 | 68500 | 68000 | 4000 |
| 249 | 20240517 | 151100 | 60486316000 | 68400 | 68200 | 68400 | 68200 | 1477 |
| 250 | 20240517 | 151000 | 60385432800 | 68200 | 68200 | 68200 | 68000 | 2397 |
| 251 | 20240517 | 150900 | 60222171200 | 68300 | 68100 | 68400 | 68100 | 3547 |
| 252 | 20240517 | 150800 | 59980034900 | 68100 | 68000 | 68100 | 67900 | 1542 |
| 253 | 20240517 | 150700 | 59875137200 | 68000 | 67900 | 68000 | 67700 | 3912 |
| 254 | 20240517 | 150600 | 59609658200 | 67900 | 67400 | 67900 | 67400 | 3625 |
| 255 | 20240517 | 150500 | 59364177900 | 67400 | 67700 | 67700 | 66900 | 8815 |
| 256 | 20240517 | 150400 | 58772122800 | 67600 | 67800 | 67900 | 66900 | 16466 |
| 257 | 20240517 | 150300 | 57660654400 | 67800 | 68600 | 68700 | 67600 | 9894 |
| 258 | 20240517 | 150200 | 56986218700 | 68600 | 68800 | 68800 | 68500 | 1914 |
| 259 | 20240517 | 150100 | 56854977400 | 68800 | 69000 | 69000 | 68600 | 3462 |
| 260 | 20240517 | 150000 | 56616789100 | 69000 | 69300 | 69400 | 69000 | 2573 |
| 261 | 20240517 | 145900 | 56439019300 | 69200 | 69100 | 69300 | 69100 | 1907 |
| 262 | 20240517 | 145800 | 56307064700 | 69200 | 69400 | 69400 | 69100 | 2529 |
| 263 | 20240517 | 145700 | 56131726800 | 69400 | 68800 | 69400 | 68800 | 1952 |
| 264 | 20240517 | 145600 | 55996777600 | 68800 | 68800 | 68800 | 68500 | 2479 |
| 265 | 20240517 | 145500 | 55826569700 | 68800 | 68300 | 68800 | 68200 | 2527 |
| 266 | 20240517 | 145400 | 55653270600 | 68400 | 68800 | 68800 | 68000 | 7559 |
| 267 | 20240517 | 145300 | 55137380300 | 68600 | 68800 | 68900 | 68200 | 6793 |
| 268 | 20240517 | 145200 | 54671579200 | 68800 | 69000 | 69000 | 68800 | 1870 |
| 269 | 20240517 | 145100 | 54542713000 | 68900 | 68800 | 69000 | 68700 | 2591 |
| 270 | 20240517 | 145000 | 54364197200 | 68800 | 69200 | 69200 | 68800 | 1769 |
| 271 | 20240517 | 144900 | 54242227500 | 69200 | 69100 | 69200 | 68800 | 1755 |
| 272 | 20240517 | 144800 | 54121115600 | 69100 | 68600 | 69100 | 68600 | 5867 |
| 273 | 20240517 | 144700 | 53717592500 | 68600 | 69400 | 69400 | 68600 | 10937 |
| 274 | 20240517 | 144600 | 52964082700 | 69400 | 69500 | 69600 | 69300 | 1881 |
| 275 | 20240517 | 144500 | 52833559800 | 69500 | 69600 | 69600 | 69400 | 1183 |
| 276 | 20240517 | 144400 | 52751356400 | 69600 | 69600 | 69800 | 69400 | 2123 |
| 277 | 20240517 | 144300 | 52603618400 | 69600 | 69100 | 69600 | 69000 | 1900 |
| 278 | 20240517 | 144200 | 52471971800 | 69200 | 69400 | 69400 | 69000 | 3813 |
| 279 | 20240517 | 144100 | 52208213400 | 69400 | 69500 | 69600 | 69400 | 1526 |
| 280 | 20240517 | 144000 | 52102255700 | 69500 | 69600 | 69800 | 69400 | 1816 |
| 281 | 20240517 | 143900 | 51975906900 | 69700 | 69800 | 69800 | 69600 | 1509 |
| 282 | 20240517 | 143800 | 51870708400 | 69700 | 69900 | 69900 | 69500 | 2285 |
| 283 | 20240517 | 143700 | 51711431600 | 69800 | 69900 | 70100 | 69800 | 3644 |
| 284 | 20240517 | 143600 | 51456431000 | 70000 | 69500 | 70000 | 69500 | 2591 |
| 285 | 20240517 | 143500 | 51275665800 | 69500 | 69400 | 69600 | 69300 | 2151 |
| 286 | 20240517 | 143400 | 51126345800 | 69500 | 69000 | 69500 | 68700 | 7954 |
| 287 | 20240517 | 143300 | 50576634700 | 69000 | 69200 | 69200 | 68900 | 2988 |
| 288 | 20240517 | 143200 | 50370361800 | 69100 | 69100 | 69200 | 69000 | 4669 |
| 289 | 20240517 | 143100 | 50047844800 | 69200 | 69700 | 69700 | 68900 | 10693 |
| 290 | 20240517 | 143000 | 49308664000 | 69600 | 69600 | 69700 | 69200 | 6132 |
| 291 | 20240517 | 142900 | 48883448000 | 69500 | 69900 | 69900 | 69500 | 3278 |
| 292 | 20240517 | 142800 | 48655185600 | 69900 | 69700 | 70000 | 69700 | 2758 |
| 293 | 20240517 | 142700 | 48462604900 | 69800 | 69800 | 69800 | 69400 | 9742 |
| 294 | 20240517 | 142600 | 47784830100 | 69800 | 70100 | 70300 | 69600 | 11730 |
| 295 | 20240517 | 142500 | 46965512000 | 70100 | 70500 | 70500 | 70000 | 6296 |
| 296 | 20240517 | 142400 | 46523587500 | 70500 | 70800 | 70800 | 70500 | 8446 |
| 297 | 20240517 | 142300 | 45927481000 | 70800 | 70800 | 71000 | 70600 | 4231 |
| 298 | 20240517 | 142200 | 45628219000 | 70900 | 71300 | 71300 | 70800 | 1983 |
| 299 | 20240517 | 142100 | 45487491700 | 71200 | 71300 | 71600 | 71200 | 4668 |
| 300 | 20240517 | 142000 | 45154236400 | 71300 | 71400 | 71400 | 71100 | 1594 |
| 301 | 20240517 | 141900 | 45040624500 | 71400 | 71400 | 71700 | 71300 | 4993 |
| 302 | 20240517 | 141800 | 44683769700 | 71300 | 71300 | 71400 | 71100 | 1674 |
| 303 | 20240517 | 141700 | 44564478800 | 71300 | 71000 | 71300 | 70900 | 5915 |
| 304 | 20240517 | 141600 | 44144724000 | 71000 | 70800 | 71000 | 70700 | 2313 |
| 305 | 20240517 | 141500 | 43980875900 | 70900 | 71100 | 71100 | 70800 | 2788 |
| 306 | 20240517 | 141400 | 43782842500 | 71200 | 71200 | 71200 | 71100 | 711 |
| 307 | 20240517 | 141300 | 43732266700 | 71200 | 71000 | 71200 | 71000 | 614 |
| 308 | 20240517 | 141200 | 43688623800 | 71000 | 71300 | 71400 | 70900 | 2457 |
| 309 | 20240517 | 141100 | 43513977400 | 71300 | 71300 | 71400 | 71200 | 2404 |
| 310 | 20240517 | 141000 | 43342567300 | 71300 | 71100 | 71400 | 71100 | 6052 |
| 311 | 20240517 | 140900 | 42911592900 | 71000 | 71000 | 71100 | 70800 | 972 |
| 312 | 20240517 | 140800 | 42842624300 | 71000 | 71200 | 71200 | 70800 | 1455 |
| 313 | 20240517 | 140700 | 42739237400 | 71300 | 71100 | 71300 | 70900 | 1952 |
| 314 | 20240517 | 140600 | 42600442900 | 71100 | 70700 | 71200 | 70500 | 4878 |
| 315 | 20240517 | 140500 | 42255327900 | 70800 | 70900 | 71200 | 70700 | 2463 |
| 316 | 20240517 | 140400 | 42080633300 | 71000 | 71000 | 71200 | 70700 | 4219 |
| 317 | 20240517 | 140300 | 41781324500 | 71000 | 71400 | 71400 | 70700 | 14116 |
| 318 | 20240517 | 140200 | 40777393400 | 71500 | 71700 | 71800 | 71300 | 6602 |
| 319 | 20240517 | 140100 | 40305359900 | 71800 | 71800 | 71900 | 71700 | 1126 |
| 320 | 20240517 | 140000 | 40224518600 | 71800 | 71900 | 72000 | 71700 | 4164 |
| 321 | 20240517 | 135900 | 39925530900 | 71900 | 72000 | 72100 | 71900 | 775 |
| 322 | 20240517 | 135800 | 39869763000 | 71900 | 72100 | 72100 | 71900 | 877 |
| 323 | 20240517 | 135700 | 39806603400 | 72100 | 71900 | 72100 | 71800 | 2417 |
| 324 | 20240517 | 135600 | 39632674900 | 71900 | 72000 | 72000 | 71900 | 880 |
| 325 | 20240517 | 135500 | 39569398300 | 71900 | 72000 | 72100 | 71900 | 899 |
| 326 | 20240517 | 135400 | 39504699200 | 72000 | 72300 | 72300 | 71900 | 1415 |
| 327 | 20240517 | 135300 | 39402761500 | 72200 | 71800 | 72200 | 71800 | 7731 |
| 328 | 20240517 | 135200 | 38845229000 | 71900 | 71900 | 72000 | 71700 | 1490 |
| 329 | 20240517 | 135100 | 38738192500 | 71900 | 72200 | 72300 | 71900 | 2584 |
| 330 | 20240517 | 135000 | 38551987600 | 72200 | 72400 | 72400 | 72100 | 1597 |
| 331 | 20240517 | 134900 | 38436663300 | 72300 | 72100 | 72600 | 72000 | 8430 |
| 332 | 20240517 | 134800 | 37827879900 | 72000 | 71800 | 72100 | 71800 | 1565 |
| 333 | 20240517 | 134700 | 37715137800 | 71900 | 72100 | 72100 | 71900 | 2128 |
| 334 | 20240517 | 134600 | 37561991600 | 72100 | 71700 | 72100 | 71700 | 4377 |
| 335 | 20240517 | 134500 | 37247171900 | 71900 | 72000 | 72100 | 71600 | 3192 |
| 336 | 20240517 | 134400 | 37017848100 | 72000 | 72400 | 72400 | 71900 | 2417 |
| 337 | 20240517 | 134300 | 36843582800 | 72200 | 72100 | 72300 | 71600 | 6567 |
| 338 | 20240517 | 134200 | 36371423500 | 72100 | 72400 | 72400 | 71900 | 4050 |
| 339 | 20240517 | 134100 | 36079546100 | 72300 | 72300 | 72500 | 72000 | 7361 |
| 340 | 20240517 | 134000 | 35547951800 | 72300 | 72700 | 72700 | 72300 | 1750 |
| 341 | 20240517 | 133900 | 35421032900 | 72700 | 72800 | 72900 | 72500 | 1655 |
| 342 | 20240517 | 133800 | 35300695900 | 72900 | 72800 | 72900 | 72300 | 5340 |
| 343 | 20240517 | 133700 | 34913476800 | 72800 | 72900 | 73100 | 72600 | 5120 |
| 344 | 20240517 | 133600 | 34540712100 | 73000 | 73100 | 73200 | 72900 | 2303 |
| 345 | 20240517 | 133500 | 34372597200 | 73200 | 73200 | 73300 | 73200 | 717 |
| 346 | 20240517 | 133400 | 34320099300 | 73200 | 73300 | 73300 | 73100 | 774 |
| 347 | 20240517 | 133300 | 34263454600 | 73300 | 73400 | 73400 | 73100 | 1816 |
| 348 | 20240517 | 133200 | 34130496900 | 73400 | 73400 | 73800 | 73200 | 2044 |
| 349 | 20240517 | 133100 | 33980372600 | 73400 | 73100 | 73400 | 73000 | 4316 |
| 350 | 20240517 | 133000 | 33664860500 | 73100 | 73500 | 73500 | 73100 | 1634 |
| 351 | 20240517 | 132900 | 33545143800 | 73500 | 73600 | 73600 | 73400 | 815 |
| 352 | 20240517 | 132800 | 33485203000 | 73500 | 73600 | 73700 | 73300 | 3087 |
| 353 | 20240517 | 132700 | 33258576400 | 73600 | 73400 | 73900 | 73300 | 2506 |
| 354 | 20240517 | 132600 | 33074259300 | 73400 | 73500 | 73600 | 73300 | 2895 |
| 355 | 20240517 | 132500 | 32861671400 | 73600 | 73800 | 73800 | 73500 | 1122 |
| 356 | 20240517 | 132400 | 32779050400 | 73800 | 73600 | 73800 | 73500 | 3162 |
| 357 | 20240517 | 132300 | 32546364200 | 73400 | 73900 | 74000 | 73400 | 5256 |
| 358 | 20240517 | 132200 | 32159031700 | 73900 | 74300 | 74300 | 73900 | 3621 |
| 359 | 20240517 | 132100 | 31891108000 | 74300 | 74300 | 74400 | 74200 | 993 |
| 360 | 20240517 | 132000 | 31817316100 | 74300 | 74500 | 74600 | 74200 | 1551 |
| 361 | 20240517 | 131900 | 31701893300 | 74500 | 74300 | 74500 | 74200 | 2374 |
| 362 | 20240517 | 131800 | 31525402200 | 74300 | 74100 | 74300 | 74000 | 1571 |
| 363 | 20240517 | 131700 | 31408957800 | 74100 | 74200 | 74300 | 74000 | 3466 |
| 364 | 20240517 | 131600 | 31152194300 | 74200 | 74300 | 74300 | 74100 | 891 |
| 365 | 20240517 | 131500 | 31086066500 | 74300 | 74200 | 74400 | 74100 | 1581 |
| 366 | 20240517 | 131400 | 30968723300 | 74200 | 74300 | 74300 | 74100 | 1107 |
| 367 | 20240517 | 131300 | 30886653800 | 74300 | 74300 | 74400 | 74200 | 1006 |
| 368 | 20240517 | 131200 | 30811929100 | 74300 | 74100 | 74500 | 74000 | 2955 |
| 369 | 20240517 | 131100 | 30592706900 | 74200 | 74300 | 74400 | 74100 | 1570 |
| 370 | 20240517 | 131000 | 30476201100 | 74300 | 74300 | 74500 | 74200 | 2162 |
| 371 | 20240517 | 130900 | 30315569100 | 74300 | 74200 | 74300 | 74100 | 2856 |
| 372 | 20240517 | 130800 | 30103619100 | 74300 | 74300 | 74300 | 74300 | 0 |
| 373 | 20240517 | 130700 | 30103619100 | 74300 | 74300 | 74500 | 74300 | 1898 |
| 374 | 20240517 | 130600 | 29962556600 | 74300 | 74600 | 74700 | 74300 | 4028 |
| 375 | 20240517 | 130500 | 29662830800 | 74600 | 74600 | 74800 | 74400 | 2317 |
| 376 | 20240517 | 130400 | 29489982700 | 74600 | 74500 | 74700 | 74400 | 2870 |
| 377 | 20240517 | 130300 | 29276130300 | 74600 | 74600 | 74700 | 74500 | 1765 |
| 378 | 20240517 | 130200 | 29144474400 | 74600 | 74700 | 74800 | 74600 | 1263 |
| 379 | 20240517 | 130100 | 29050116800 | 74800 | 74700 | 75000 | 74600 | 2510 |
| 380 | 20240517 | 130000 | 28862465100 | 74800 | 75100 | 75100 | 74400 | 8176 |
| 381 | 20240517 | 125900 | 28250964500 | 75100 | 75200 | 75300 | 75100 | 625 |
| 382 | 20240517 | 125800 | 28203969600 | 75200 | 75400 | 75400 | 75100 | 1467 |
| 383 | 20240517 | 125700 | 28093573400 | 75500 | 75800 | 75800 | 75500 | 1193 |
| 384 | 20240517 | 125600 | 28003324400 | 75800 | 75800 | 75900 | 75800 | 164 |
| 385 | 20240517 | 125500 | 27990881200 | 75800 | 75700 | 75900 | 75700 | 311 |
| 386 | 20240517 | 125400 | 27967304100 | 75700 | 75700 | 75900 | 75700 | 1561 |
| 387 | 20240517 | 125300 | 27849086900 | 75700 | 75700 | 75900 | 75700 | 801 |
| 388 | 20240517 | 125200 | 27788356900 | 75700 | 75400 | 75700 | 75300 | 3160 |
| 389 | 20240517 | 125100 | 27549758700 | 75500 | 75300 | 75500 | 75300 | 494 |
| 390 | 20240517 | 125000 | 27512522000 | 75400 | 75300 | 75400 | 75300 | 774 |
| 391 | 20240517 | 124900 | 27454181300 | 75200 | 75200 | 75400 | 75100 | 840 |
| 392 | 20240517 | 124800 | 27390956800 | 75200 | 75400 | 75600 | 75100 | 3574 |
| 393 | 20240517 | 124700 | 27121818200 | 75400 | 75600 | 75600 | 75300 | 2074 |
| 394 | 20240517 | 124600 | 26965387900 | 75500 | 75500 | 75600 | 75300 | 2791 |
| 395 | 20240517 | 124500 | 26754942500 | 75500 | 75600 | 75800 | 75200 | 6657 |
| 396 | 20240517 | 124400 | 26252907700 | 75600 | 75700 | 75800 | 75500 | 1702 |
| 397 | 20240517 | 124300 | 26124171100 | 75700 | 76200 | 76200 | 75400 | 19165 |
| 398 | 20240517 | 124200 | 24671638600 | 76300 | 76200 | 76300 | 76100 | 1541 |
| 399 | 20240517 | 124100 | 24554289500 | 76200 | 76300 | 76400 | 76200 | 976 |
| 400 | 20240517 | 124000 | 24479803400 | 76500 | 76400 | 76600 | 76300 | 677 |
| 401 | 20240517 | 123900 | 24428029100 | 76200 | 76300 | 76400 | 76100 | 777 |
| 402 | 20240517 | 123800 | 24368779000 | 76200 | 76400 | 76400 | 76100 | 428 |
| 403 | 20240517 | 123700 | 24336163100 | 76400 | 76300 | 76400 | 76100 | 2865 |
| 404 | 20240517 | 123600 | 24117889000 | 76300 | 76500 | 76500 | 76200 | 2778 |
| 405 | 20240517 | 123500 | 23905940900 | 76500 | 76700 | 76800 | 76400 | 3219 |
| 406 | 20240517 | 123400 | 23659522600 | 76700 | 77000 | 77000 | 76700 | 1802 |
| 407 | 20240517 | 123300 | 23521137400 | 76900 | 77000 | 77100 | 76900 | 1078 |
| 408 | 20240517 | 123200 | 23438204900 | 77000 | 77000 | 77200 | 77000 | 536 |
| 409 | 20240517 | 123100 | 23396929900 | 77000 | 77000 | 77000 | 76900 | 352 |
| 410 | 20240517 | 123000 | 23369849300 | 77000 | 77000 | 77200 | 76900 | 567 |
| 411 | 20240517 | 122900 | 23326201200 | 77100 | 77200 | 77200 | 76900 | 803 |
| 412 | 20240517 | 122800 | 23264365300 | 77200 | 77100 | 77200 | 77000 | 81 |
| 413 | 20240517 | 122700 | 23258119800 | 77100 | 77100 | 77100 | 76900 | 1128 |
| 414 | 20240517 | 122600 | 23171277600 | 77200 | 77100 | 77200 | 77100 | 110 |
| 415 | 20240517 | 122500 | 23162790800 | 77100 | 77000 | 77200 | 77000 | 132 |
| 416 | 20240517 | 122400 | 23152615000 | 77100 | 77100 | 77100 | 77000 | 409 |
| 417 | 20240517 | 122300 | 23121098900 | 77100 | 77100 | 77200 | 77100 | 97 |
| 418 | 20240517 | 122200 | 23113610900 | 77200 | 77100 | 77200 | 77000 | 282 |
| 419 | 20240517 | 122100 | 23091870000 | 77200 | 76900 | 77200 | 76900 | 759 |
| 420 | 20240517 | 122000 | 23033418500 | 76900 | 77100 | 77100 | 76900 | 279 |
| 421 | 20240517 | 121900 | 23011932900 | 77000 | 76900 | 77000 | 76800 | 730 |
| 422 | 20240517 | 121800 | 22955788900 | 76900 | 76900 | 77000 | 76900 | 467 |
| 423 | 20240517 | 121700 | 22919876300 | 76900 | 76900 | 77000 | 76800 | 191 |
| 424 | 20240517 | 121600 | 22905189500 | 76900 | 77000 | 77000 | 76800 | 331 |
| 425 | 20240517 | 121500 | 22879734500 | 77000 | 76900 | 77000 | 76800 | 772 |
| 426 | 20240517 | 121400 | 22820354800 | 76900 | 77000 | 77100 | 76900 | 319 |
| 427 | 20240517 | 121300 | 22795796700 | 77100 | 77200 | 77200 | 76900 | 910 |
| 428 | 20240517 | 121200 | 22725747900 | 77000 | 77200 | 77200 | 76900 | 609 |
| 429 | 20240517 | 121100 | 22678826200 | 77000 | 77100 | 77200 | 77000 | 360 |
| 430 | 20240517 | 121000 | 22651081500 | 77100 | 77100 | 77200 | 77000 | 665 |
| 431 | 20240517 | 120900 | 22599844400 | 77200 | 77100 | 77200 | 77100 | 229 |
| 432 | 20240517 | 120800 | 22582180400 | 77100 | 76900 | 77100 | 76900 | 277 |
| 433 | 20240517 | 120700 | 22560848900 | 76900 | 77100 | 77100 | 76900 | 370 |
| 434 | 20240517 | 120600 | 22532367500 | 77100 | 76900 | 77100 | 76900 | 311 |
| 435 | 20240517 | 120500 | 22508426500 | 76900 | 77100 | 77100 | 76800 | 537 |
| 436 | 20240517 | 120400 | 22467120800 | 77100 | 77300 | 77300 | 77100 | 265 |
| 437 | 20240517 | 120300 | 22446676200 | 77300 | 77300 | 77300 | 77200 | 298 |
| 438 | 20240517 | 120200 | 22423653000 | 77300 | 77400 | 77500 | 77300 | 270 |
| 439 | 20240517 | 120100 | 22402764300 | 77400 | 77300 | 77400 | 77200 | 23 |
| 440 | 20240517 | 120000 | 22400984700 | 77300 | 77400 | 77500 | 77200 | 1315 |
| 441 | 20240517 | 115900 | 22299257800 | 77400 | 77200 | 77400 | 77200 | 617 |
| 442 | 20240517 | 115800 | 22251570000 | 77300 | 76900 | 77400 | 76800 | 14203 |
| 443 | 20240517 | 115700 | 21156431200 | 76900 | 76800 | 76900 | 76800 | 695 |
| 444 | 20240517 | 115600 | 21103038300 | 76900 | 76800 | 76900 | 76800 | 561 |
| 445 | 20240517 | 115500 | 21059938900 | 76800 | 77000 | 77000 | 76800 | 1068 |
| 446 | 20240517 | 115400 | 20977837600 | 77000 | 77100 | 77200 | 77000 | 702 |
| 447 | 20240517 | 115300 | 20923754100 | 77100 | 77000 | 77100 | 77000 | 92 |
| 448 | 20240517 | 115200 | 20916661100 | 77000 | 77100 | 77100 | 77000 | 307 |
| 449 | 20240517 | 115100 | 20893016600 | 77000 | 77400 | 77400 | 77000 | 259 |
| 450 | 20240517 | 115000 | 20873013400 | 77400 | 77200 | 77400 | 77200 | 95 |
| 451 | 20240517 | 114900 | 20865663600 | 77400 | 77300 | 77400 | 77200 | 177 |
| 452 | 20240517 | 114800 | 20851983400 | 77400 | 77000 | 77400 | 77000 | 1228 |
| 453 | 20240517 | 114700 | 20757206100 | 77000 | 77000 | 77100 | 76900 | 605 |
| 454 | 20240517 | 114600 | 20710611000 | 77100 | 77200 | 77400 | 76900 | 839 |
| 455 | 20240517 | 114500 | 20645871900 | 77100 | 77400 | 77400 | 77100 | 313 |
| 456 | 20240517 | 114400 | 20621706400 | 77200 | 77000 | 77300 | 76900 | 2509 |
| 457 | 20240517 | 114300 | 20428469500 | 76900 | 77100 | 77200 | 76800 | 3695 |
| 458 | 20240517 | 114200 | 20143955300 | 77100 | 77300 | 77300 | 77100 | 162 |
| 459 | 20240517 | 114100 | 20131459900 | 77300 | 77200 | 77300 | 77100 | 764 |
| 460 | 20240517 | 114000 | 20072482800 | 77200 | 77400 | 77500 | 77200 | 1011 |
| 461 | 20240517 | 113900 | 19994333000 | 77500 | 77500 | 77500 | 77400 | 277 |
| 462 | 20240517 | 113800 | 19972883800 | 77500 | 77300 | 77500 | 77300 | 218 |
| 463 | 20240517 | 113700 | 19955993000 | 77400 | 77500 | 77500 | 77300 | 719 |
| 464 | 20240517 | 113600 | 19900385300 | 77500 | 77400 | 77600 | 77400 | 497 |
| 465 | 20240517 | 113500 | 19861870000 | 77500 | 77500 | 77500 | 77400 | 217 |
| 466 | 20240517 | 113400 | 19845054600 | 77500 | 77600 | 77600 | 77400 | 492 |
| 467 | 20240517 | 113300 | 19806949300 | 77600 | 77500 | 77600 | 77500 | 359 |
| 468 | 20240517 | 113200 | 19779111100 | 77500 | 77500 | 77600 | 77400 | 334 |
| 469 | 20240517 | 113100 | 19753226600 | 77500 | 77500 | 77600 | 77500 | 683 |
| 470 | 20240517 | 113000 | 19700274900 | 77400 | 77500 | 77600 | 77400 | 303 |
| 471 | 20240517 | 112900 | 19676792000 | 77700 | 77700 | 77700 | 77500 | 231 |
| 472 | 20240517 | 112800 | 19658884300 | 77600 | 77600 | 77600 | 77500 | 342 |
| 473 | 20240517 | 112700 | 19632357500 | 77700 | 77900 | 77900 | 77700 | 403 |
| 474 | 20240517 | 112600 | 19601021400 | 77900 | 77900 | 77900 | 77800 | 325 |
| 475 | 20240517 | 112500 | 19575716800 | 77800 | 77800 | 77900 | 77700 | 270 |
| 476 | 20240517 | 112400 | 19554709300 | 77800 | 77600 | 77800 | 77500 | 570 |
| 477 | 20240517 | 112300 | 19510474500 | 77700 | 77500 | 77800 | 77500 | 540 |
| 478 | 20240517 | 112200 | 19468565700 | 77500 | 77600 | 77600 | 77400 | 583 |
| 479 | 20240517 | 112100 | 19423380600 | 77500 | 77700 | 77700 | 77500 | 173 |
| 480 | 20240517 | 112000 | 19409965100 | 77700 | 77700 | 77900 | 77600 | 486 |
| 481 | 20240517 | 111900 | 19372201000 | 77700 | 77700 | 77800 | 77600 | 266 |
| 482 | 20240517 | 111800 | 19351538200 | 77600 | 77500 | 77600 | 77300 | 1230 |
| 483 | 20240517 | 111700 | 19256223700 | 77600 | 77600 | 77700 | 77500 | 527 |
| 484 | 20240517 | 111600 | 19215344000 | 77600 | 77600 | 77700 | 77600 | 815 |
| 485 | 20240517 | 111500 | 19152096200 | 77600 | 77700 | 77700 | 77500 | 213 |
| 486 | 20240517 | 111400 | 19135571300 | 77700 | 77900 | 78000 | 77600 | 851 |
| 487 | 20240517 | 111300 | 19069365400 | 77900 | 77800 | 78000 | 77800 | 316 |
| 488 | 20240517 | 111200 | 19044745000 | 77800 | 77700 | 77900 | 77700 | 995 |
| 489 | 20240517 | 111100 | 18967332400 | 77700 | 77700 | 77800 | 77600 | 741 |
| 490 | 20240517 | 111000 | 18909777900 | 77700 | 77800 | 77900 | 77700 | 440 |
| 491 | 20240517 | 110900 | 18875561400 | 77900 | 77800 | 77900 | 77600 | 495 |
| 492 | 20240517 | 110800 | 18837069800 | 77700 | 77900 | 77900 | 77600 | 876 |
| 493 | 20240517 | 110700 | 18768958400 | 77900 | 77800 | 77900 | 77800 | 308 |
| 494 | 20240517 | 110600 | 18744980100 | 77900 | 77700 | 77900 | 77700 | 477 |
| 495 | 20240517 | 110500 | 18707876800 | 77800 | 77400 | 77800 | 77300 | 921 |
| 496 | 20240517 | 110400 | 18636464800 | 77200 | 77600 | 77700 | 77200 | 2172 |
| 497 | 20240517 | 110300 | 18468469700 | 77800 | 77800 | 77800 | 77600 | 326 |
| 498 | 20240517 | 110200 | 18443138300 | 77800 | 77800 | 77900 | 77700 | 248 |
| 499 | 20240517 | 110100 | 18423850300 | 77800 | 77900 | 78000 | 77800 | 327 |
| 500 | 20240517 | 110000 | 18398382200 | 77900 | 77900 | 78000 | 77800 | 470 |
| 501 | 20240517 | 105900 | 18361789000 | 77900 | 78500 | 78500 | 77900 | 1077 |
| 502 | 20240517 | 105800 | 18277570100 | 78500 | 78200 | 78500 | 78200 | 432 |
| 503 | 20240517 | 105700 | 18243705100 | 78100 | 78500 | 78600 | 78100 | 1372 |
| 504 | 20240517 | 105600 | 18136083900 | 78500 | 78500 | 78600 | 78300 | 715 |
| 505 | 20240517 | 105500 | 18079974600 | 78500 | 78500 | 78500 | 78200 | 1002 |
| 506 | 20240517 | 105400 | 18001487500 | 78500 | 78300 | 78700 | 78200 | 1968 |
| 507 | 20240517 | 105300 | 17847087800 | 78200 | 78000 | 78400 | 78000 | 819 |
| 508 | 20240517 | 105200 | 17783125100 | 78100 | 78200 | 78200 | 78000 | 582 |
| 509 | 20240517 | 105100 | 17737659800 | 78100 | 77700 | 78200 | 77700 | 2294 |
| 510 | 20240517 | 105000 | 17558717400 | 77700 | 77500 | 77700 | 77500 | 931 |
| 511 | 20240517 | 104900 | 17486489100 | 77500 | 77400 | 77800 | 77300 | 1332 |
| 512 | 20240517 | 104800 | 17383216100 | 77400 | 77500 | 77500 | 77200 | 1440 |
| 513 | 20240517 | 104700 | 17271875000 | 77400 | 77500 | 77600 | 77400 | 915 |
| 514 | 20240517 | 104600 | 17200972000 | 77500 | 77800 | 77800 | 77500 | 3433 |
| 515 | 20240517 | 104500 | 16934341500 | 77800 | 77900 | 77900 | 77800 | 658 |
| 516 | 20240517 | 104400 | 16883099500 | 77900 | 77900 | 78200 | 77900 | 2376 |
| 517 | 20240517 | 104300 | 16697530700 | 77900 | 78100 | 78100 | 77900 | 704 |
| 518 | 20240517 | 104200 | 16642596400 | 78000 | 77900 | 78000 | 77900 | 1324 |
| 519 | 20240517 | 104100 | 16539371000 | 77900 | 78000 | 78100 | 77800 | 1110 |
| 520 | 20240517 | 104000 | 16452761400 | 78000 | 77800 | 78100 | 77800 | 1380 |
| 521 | 20240517 | 103900 | 16345132500 | 77800 | 77900 | 78000 | 77800 | 321 |
| 522 | 20240517 | 103800 | 16320138200 | 78000 | 78100 | 78100 | 77900 | 1305 |
| 523 | 20240517 | 103700 | 16218289200 | 78100 | 77700 | 78200 | 77600 | 4261 |
| 524 | 20240517 | 103600 | 15886253100 | 77600 | 77500 | 77800 | 77300 | 2562 |
| 525 | 20240517 | 103500 | 15687530200 | 77300 | 77900 | 77900 | 77300 | 6180 |
| 526 | 20240517 | 103400 | 15208381400 | 77900 | 78300 | 78400 | 77800 | 5252 |
| 527 | 20240517 | 103300 | 14798353100 | 78300 | 78200 | 78400 | 78200 | 1195 |
| 528 | 20240517 | 103200 | 14704803900 | 78200 | 78200 | 78300 | 78100 | 1919 |
| 529 | 20240517 | 103100 | 14554738300 | 78200 | 78600 | 78700 | 78100 | 5115 |
| 530 | 20240517 | 103000 | 14153580500 | 78600 | 78600 | 78800 | 78600 | 1319 |
| 531 | 20240517 | 102900 | 14049844800 | 78700 | 79100 | 79100 | 78700 | 7639 |
| 532 | 20240517 | 102800 | 13447241300 | 79100 | 79400 | 79400 | 79100 | 720 |
| 533 | 20240517 | 102700 | 13390256700 | 79200 | 79500 | 79600 | 79200 | 707 |
| 534 | 20240517 | 102600 | 13334119600 | 79500 | 79500 | 79600 | 79500 | 326 |
| 535 | 20240517 | 102500 | 13308184500 | 79600 | 79400 | 79600 | 79400 | 213 |
| 536 | 20240517 | 102400 | 13291253100 | 79500 | 79500 | 79500 | 79400 | 264 |
| 537 | 20240517 | 102300 | 13270277400 | 79500 | 79300 | 79500 | 79300 | 1979 |
| 538 | 20240517 | 102200 | 13113139400 | 79200 | 79100 | 79200 | 79100 | 481 |
| 539 | 20240517 | 102100 | 13075059100 | 79100 | 79100 | 79200 | 79100 | 329 |
| 540 | 20240517 | 102000 | 13049021300 | 79100 | 79100 | 79200 | 79000 | 1610 |
| 541 | 20240517 | 101900 | 12921703700 | 79100 | 79100 | 79100 | 79000 | 370 |
| 542 | 20240517 | 101800 | 12892449900 | 79100 | 78800 | 79200 | 78800 | 868 |
| 543 | 20240517 | 101700 | 12823809300 | 78700 | 78700 | 78900 | 78700 | 1765 |
| 544 | 20240517 | 101600 | 12684752300 | 78700 | 79200 | 79200 | 78700 | 4213 |
| 545 | 20240517 | 101500 | 12352288300 | 79200 | 79300 | 79500 | 79100 | 1159 |
| 546 | 20240517 | 101400 | 12260367400 | 79300 | 79400 | 79400 | 79300 | 294 |
| 547 | 20240517 | 101300 | 12237028900 | 79400 | 79400 | 79400 | 79300 | 527 |
| 548 | 20240517 | 101200 | 12195186100 | 79500 | 79400 | 79600 | 79200 | 1007 |
| 549 | 20240517 | 101100 | 12115257300 | 79400 | 79800 | 79900 | 79400 | 855 |
| 550 | 20240517 | 101000 | 12047143400 | 79800 | 79400 | 79800 | 79400 | 609 |
| 551 | 20240517 | 100900 | 11998629000 | 79300 | 79700 | 79900 | 79300 | 1774 |
| 552 | 20240517 | 100800 | 11857596800 | 79700 | 79900 | 80100 | 79700 | 2624 |
| 553 | 20240517 | 100700 | 11647791400 | 79800 | 79400 | 79800 | 79400 | 2068 |
| 554 | 20240517 | 100600 | 11483005300 | 79400 | 79500 | 79800 | 79300 | 1176 |
| 555 | 20240517 | 100500 | 11389499100 | 79400 | 79300 | 79400 | 79300 | 753 |
| 556 | 20240517 | 100400 | 11329723500 | 79300 | 79200 | 79300 | 79200 | 228 |
| 557 | 20240517 | 100300 | 11311657400 | 79300 | 79200 | 79300 | 79100 | 806 |
| 558 | 20240517 | 100200 | 11247812000 | 79100 | 79000 | 79300 | 79000 | 881 |
| 559 | 20240517 | 100100 | 11178088200 | 79000 | 79100 | 79100 | 78800 | 2281 |
| 560 | 20240517 | 100000 | 10997946000 | 79100 | 79100 | 79300 | 79000 | 815 |
| 561 | 20240517 | 095900 | 10933423900 | 79100 | 79400 | 79400 | 79000 | 1582 |
| 562 | 20240517 | 095800 | 10808168600 | 79500 | 79700 | 79700 | 79500 | 1309 |
| 563 | 20240517 | 095700 | 10703969100 | 79700 | 79800 | 80000 | 79700 | 1360 |
| 564 | 20240517 | 095600 | 10595333400 | 79800 | 79500 | 79800 | 79400 | 1482 |
| 565 | 20240517 | 095500 | 10477323400 | 79500 | 79200 | 79500 | 79200 | 455 |
| 566 | 20240517 | 095400 | 10441177900 | 79100 | 79000 | 79200 | 79000 | 615 |
| 567 | 20240517 | 095300 | 10392506000 | 78900 | 78800 | 78900 | 78800 | 589 |
| 568 | 20240517 | 095200 | 10346071800 | 78900 | 78900 | 79000 | 78800 | 1277 |
| 569 | 20240517 | 095100 | 10245340800 | 79000 | 79200 | 79200 | 78800 | 1781 |
| 570 | 20240517 | 095000 | 10104645300 | 79100 | 79200 | 79500 | 79100 | 562 |
| 571 | 20240517 | 094900 | 10060085300 | 79200 | 79600 | 79600 | 79100 | 1687 |
| 572 | 20240517 | 094800 | 9925977900 | 79600 | 79600 | 79800 | 79500 | 709 |
| 573 | 20240517 | 094700 | 9869500900 | 79600 | 79500 | 79600 | 79400 | 237 |
| 574 | 20240517 | 094600 | 9850670700 | 79400 | 79700 | 79700 | 79300 | 1229 |
| 575 | 20240517 | 094500 | 9752873300 | 79800 | 79300 | 79800 | 79300 | 869 |
| 576 | 20240517 | 094400 | 9683813400 | 79300 | 79100 | 79300 | 79000 | 1000 |
| 577 | 20240517 | 094300 | 9604576700 | 79000 | 79100 | 79200 | 79000 | 386 |
| 578 | 20240517 | 094200 | 9574050800 | 79100 | 79100 | 79100 | 78900 | 664 |
| 579 | 20240517 | 094100 | 9521611600 | 79200 | 79100 | 79200 | 78900 | 827 |
| 580 | 20240517 | 094000 | 9456201800 | 79100 | 78800 | 79100 | 78700 | 1266 |
| 581 | 20240517 | 093900 | 9356360200 | 78800 | 79000 | 79100 | 78800 | 1331 |
| 582 | 20240517 | 093800 | 9251206900 | 79000 | 79000 | 79300 | 78900 | 910 |
| 583 | 20240517 | 093700 | 9179249000 | 79000 | 78900 | 79000 | 78800 | 1059 |
| 584 | 20240517 | 093600 | 9095702700 | 78900 | 78900 | 79300 | 78800 | 1802 |
| 585 | 20240517 | 093500 | 8953160500 | 78800 | 79500 | 79600 | 78500 | 8379 |
| 586 | 20240517 | 093400 | 8291858000 | 79600 | 79300 | 79700 | 79100 | 1647 |
| 587 | 20240517 | 093300 | 8161101100 | 79200 | 79600 | 79600 | 79100 | 1072 |
| 588 | 20240517 | 093200 | 8076050800 | 79600 | 79300 | 79600 | 79000 | 2288 |
| 589 | 20240517 | 093100 | 7894828100 | 79300 | 79800 | 80000 | 79000 | 6424 |
| 590 | 20240517 | 093000 | 7385585400 | 79800 | 79900 | 79900 | 79600 | 1612 |
| 591 | 20240517 | 092900 | 7257008900 | 79900 | 79400 | 80400 | 79300 | 7620 |
| 592 | 20240517 | 092800 | 6647947800 | 79500 | 79100 | 79600 | 79000 | 6434 |
| 593 | 20240517 | 092700 | 6137964600 | 79200 | 80600 | 80600 | 79100 | 10121 |
| 594 | 20240517 | 092600 | 5329908500 | 80600 | 80800 | 80900 | 80500 | 4429 |
| 595 | 20240517 | 092500 | 4972800200 | 80700 | 81100 | 81100 | 80600 | 4845 |
| 596 | 20240517 | 092400 | 4580857000 | 81100 | 81600 | 81600 | 81100 | 2790 |
| 597 | 20240517 | 092300 | 4353688500 | 81600 | 81600 | 81800 | 81400 | 1955 |
| 598 | 20240517 | 092200 | 4194176900 | 81600 | 81600 | 81800 | 81500 | 470 |
| 599 | 20240517 | 092100 | 4155835700 | 81500 | 81300 | 81700 | 81300 | 619 |
| 600 | 20240517 | 092000 | 4105378000 | 81300 | 81300 | 81300 | 81100 | 1300 |
| 601 | 20240517 | 091900 | 3999762900 | 81200 | 81800 | 81800 | 81200 | 1712 |
| 602 | 20240517 | 091800 | 3860438000 | 81800 | 82400 | 82400 | 81800 | 1459 |
| 603 | 20240517 | 091700 | 3740600400 | 82500 | 82200 | 82500 | 82100 | 398 |
| 604 | 20240517 | 091600 | 3707854500 | 82100 | 82300 | 82400 | 82100 | 1001 |
| 605 | 20240517 | 091500 | 3625527800 | 82300 | 81800 | 82400 | 81800 | 1698 |
| 606 | 20240517 | 091400 | 3486211800 | 81800 | 81900 | 82000 | 81500 | 1191 |
| 607 | 20240517 | 091300 | 3388898200 | 81900 | 81900 | 82400 | 81800 | 1289 |
| 608 | 20240517 | 091200 | 3283150800 | 81900 | 82000 | 82000 | 81800 | 533 |
| 609 | 20240517 | 091100 | 3239496600 | 82000 | 81400 | 82200 | 81200 | 2561 |
| 610 | 20240517 | 091000 | 3030595900 | 81400 | 81200 | 81400 | 81100 | 1261 |
| 611 | 20240517 | 090900 | 2928098500 | 81300 | 82000 | 82000 | 81100 | 3157 |
| 612 | 20240517 | 090800 | 2670786200 | 82000 | 82500 | 82500 | 81900 | 669 |
| 613 | 20240517 | 090700 | 2615837500 | 82300 | 81800 | 82500 | 81800 | 645 |
| 614 | 20240517 | 090600 | 2562845200 | 81900 | 82300 | 82500 | 81700 | 1381 |
| 615 | 20240517 | 090500 | 2449478400 | 82300 | 81800 | 82400 | 81800 | 1872 |
| 616 | 20240517 | 090400 | 2295665300 | 81700 | 81600 | 81800 | 81400 | 1135 |
| 617 | 20240517 | 090300 | 2203077400 | 81700 | 81100 | 81900 | 81000 | 3316 |
| 618 | 20240517 | 090200 | 1932721000 | 81100 | 82300 | 82300 | 80400 | 5698 |
| 619 | 20240517 | 090100 | 1470205300 | 82200 | 82600 | 82600 | 80900 | 12205 |
| 620 | 20240517 | 090000 | 475334000 | 82800 | 82500 | 83000 | 82000 | 5651 |