36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 191600 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 56535 |
| 3 | 20240517 | 191500 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 4 | 20240517 | 191400 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 5 | 20240517 | 191300 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 6 | 20240517 | 191200 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 7 | 20240517 | 191100 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 8 | 20240517 | 191000 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 9 | 20240517 | 190900 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 10 | 20240517 | 190800 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 11 | 20240517 | 190700 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 12 | 20240517 | 190600 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 13 | 20240517 | 190500 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 14 | 20240517 | 190400 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 15 | 20240517 | 190300 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 16 | 20240517 | 190200 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 17 | 20240517 | 190100 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 18 | 20240517 | 190000 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 19 | 20240517 | 185900 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 20 | 20240517 | 185800 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 21 | 20240517 | 185700 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 22 | 20240517 | 185600 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 23 | 20240517 | 185500 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 24 | 20240517 | 185400 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 25 | 20240517 | 185300 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 26 | 20240517 | 185200 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 27 | 20240517 | 185100 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 28 | 20240517 | 185000 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 29 | 20240517 | 184900 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 30 | 20240517 | 184800 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 31 | 20240517 | 184700 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 32 | 20240517 | 184600 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 56535 |
| 33 | 20240517 | 184500 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 34 | 20240517 | 184400 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 35 | 20240517 | 184300 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 36 | 20240517 | 184200 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 37 | 20240517 | 184100 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 38 | 20240517 | 184000 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 39 | 20240517 | 183900 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 40 | 20240517 | 183800 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 41 | 20240517 | 183700 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 42 | 20240517 | 183600 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 43 | 20240517 | 183500 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 44 | 20240517 | 183400 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 45 | 20240517 | 183300 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 46 | 20240517 | 183200 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 47 | 20240517 | 183100 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 48 | 20240517 | 183000 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 49 | 20240517 | 182900 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 50 | 20240517 | 182800 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 51 | 20240517 | 182700 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 52 | 20240517 | 182600 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 53 | 20240517 | 182500 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 54 | 20240517 | 182400 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 55 | 20240517 | 182300 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 56 | 20240517 | 182200 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 57 | 20240517 | 182100 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 58 | 20240517 | 182000 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 59 | 20240517 | 181900 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 60 | 20240517 | 181800 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 61 | 20240517 | 181700 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 62 | 20240517 | 181600 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 56535 |
| 63 | 20240517 | 181500 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 64 | 20240517 | 181400 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 65 | 20240517 | 181300 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 66 | 20240517 | 181200 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 67 | 20240517 | 181100 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 68 | 20240517 | 181000 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 69 | 20240517 | 180900 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 70 | 20240517 | 180800 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 71 | 20240517 | 180700 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 72 | 20240517 | 180600 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 73 | 20240517 | 180500 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 74 | 20240517 | 180400 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 75 | 20240517 | 180300 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 76 | 20240517 | 180200 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 77 | 20240517 | 180100 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 78 | 20240517 | 180000 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 79 | 20240517 | 175900 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 80 | 20240517 | 175800 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 81 | 20240517 | 175700 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 82 | 20240517 | 175600 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 83 | 20240517 | 175500 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 84 | 20240517 | 175400 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 85 | 20240517 | 175300 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 86 | 20240517 | 175200 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 87 | 20240517 | 175100 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 88 | 20240517 | 175000 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 89 | 20240517 | 174900 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 90 | 20240517 | 174800 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 91 | 20240517 | 174700 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 92 | 20240517 | 174600 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 56535 |
| 93 | 20240517 | 174500 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 94 | 20240517 | 174400 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 95 | 20240517 | 174300 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 96 | 20240517 | 174200 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 97 | 20240517 | 174100 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 98 | 20240517 | 174000 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 99 | 20240517 | 173900 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 100 | 20240517 | 173800 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 101 | 20240517 | 173700 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 102 | 20240517 | 173600 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 103 | 20240517 | 173500 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 104 | 20240517 | 173400 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 105 | 20240517 | 173300 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 106 | 20240517 | 173200 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 107 | 20240517 | 173100 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 108 | 20240517 | 173000 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 109 | 20240517 | 172900 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 110 | 20240517 | 172800 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 111 | 20240517 | 172700 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 112 | 20240517 | 172600 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 113 | 20240517 | 172500 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 114 | 20240517 | 172400 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 115 | 20240517 | 172300 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 116 | 20240517 | 172200 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 117 | 20240517 | 172100 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 118 | 20240517 | 172000 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 119 | 20240517 | 171900 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 120 | 20240517 | 171800 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 121 | 20240517 | 171700 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 122 | 20240517 | 171600 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 56535 |
| 123 | 20240517 | 171500 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 124 | 20240517 | 171400 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 125 | 20240517 | 171300 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 126 | 20240517 | 171200 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 127 | 20240517 | 171100 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 128 | 20240517 | 171000 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 129 | 20240517 | 170900 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 130 | 20240517 | 170800 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 131 | 20240517 | 170700 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 132 | 20240517 | 170600 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 133 | 20240517 | 170500 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 134 | 20240517 | 170400 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 135 | 20240517 | 170300 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 136 | 20240517 | 170200 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 137 | 20240517 | 170100 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 138 | 20240517 | 170000 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 139 | 20240517 | 165900 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 140 | 20240517 | 165800 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 141 | 20240517 | 165700 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 142 | 20240517 | 165600 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 143 | 20240517 | 165500 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 144 | 20240517 | 165400 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 145 | 20240517 | 165300 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 146 | 20240517 | 165200 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 147 | 20240517 | 165100 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 148 | 20240517 | 165000 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 149 | 20240517 | 164900 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 150 | 20240517 | 164800 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 151 | 20240517 | 164700 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 152 | 20240517 | 164600 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 56535 |
| 153 | 20240517 | 164500 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 154 | 20240517 | 164400 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 155 | 20240517 | 164300 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 156 | 20240517 | 164200 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 157 | 20240517 | 164100 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 158 | 20240517 | 164000 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 159 | 20240517 | 163900 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 160 | 20240517 | 163800 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 161 | 20240517 | 163700 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 162 | 20240517 | 163600 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 163 | 20240517 | 163500 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 164 | 20240517 | 163400 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 165 | 20240517 | 163300 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 166 | 20240517 | 163200 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 167 | 20240517 | 163100 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 168 | 20240517 | 163000 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 169 | 20240517 | 162900 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 170 | 20240517 | 162800 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 171 | 20240517 | 162700 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 172 | 20240517 | 162600 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 173 | 20240517 | 162500 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 174 | 20240517 | 162400 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 175 | 20240517 | 162300 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 176 | 20240517 | 162200 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 177 | 20240517 | 162100 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 178 | 20240517 | 162000 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 179 | 20240517 | 161900 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 180 | 20240517 | 161800 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 181 | 20240517 | 161700 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 182 | 20240517 | 161600 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 56535 |
| 183 | 20240517 | 161500 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 184 | 20240517 | 161400 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 185 | 20240517 | 161300 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 186 | 20240517 | 161200 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 187 | 20240517 | 161100 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 188 | 20240517 | 161000 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 189 | 20240517 | 160900 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 190 | 20240517 | 160800 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 191 | 20240517 | 160700 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 192 | 20240517 | 160600 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 193 | 20240517 | 160500 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 194 | 20240517 | 160400 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 195 | 20240517 | 160300 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 196 | 20240517 | 160200 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 197 | 20240517 | 160100 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 198 | 20240517 | 160000 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 199 | 20240517 | 155900 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 200 | 20240517 | 155800 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 201 | 20240517 | 155700 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 202 | 20240517 | 155600 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 203 | 20240517 | 155500 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 204 | 20240517 | 155400 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 205 | 20240517 | 155300 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 206 | 20240517 | 155200 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 207 | 20240517 | 155100 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 208 | 20240517 | 155000 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 209 | 20240517 | 154900 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 210 | 20240517 | 154800 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 211 | 20240517 | 154700 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 212 | 20240517 | 154600 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 56535 |
| 213 | 20240517 | 154500 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 214 | 20240517 | 154400 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 215 | 20240517 | 154300 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 216 | 20240517 | 154200 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 217 | 20240517 | 154100 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 218 | 20240517 | 154000 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 219 | 20240517 | 153900 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 220 | 20240517 | 153800 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 221 | 20240517 | 153700 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 222 | 20240517 | 153600 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 223 | 20240517 | 153500 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 224 | 20240517 | 153400 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 225 | 20240517 | 153300 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 226 | 20240517 | 153200 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 227 | 20240517 | 153100 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 0 |
| 228 | 20240517 | 153000 | 73601712700 | 187300 | 187300 | 187300 | 187300 | 56535 |
| 229 | 20240517 | 152900 | 63012707200 | 187400 | 187400 | 187400 | 187400 | 0 |
| 230 | 20240517 | 152800 | 63012707200 | 187400 | 187400 | 187400 | 187400 | 0 |
| 231 | 20240517 | 152700 | 63012707200 | 187400 | 187400 | 187400 | 187400 | 0 |
| 232 | 20240517 | 152600 | 63012707200 | 187400 | 187400 | 187400 | 187400 | 0 |
| 233 | 20240517 | 152500 | 63012707200 | 187400 | 187400 | 187400 | 187400 | 0 |
| 234 | 20240517 | 152400 | 63012707200 | 187400 | 187400 | 187400 | 187400 | 0 |
| 235 | 20240517 | 152300 | 63012707200 | 187400 | 187400 | 187400 | 187400 | 0 |
| 236 | 20240517 | 152200 | 63012707200 | 187400 | 187400 | 187400 | 187400 | 0 |
| 237 | 20240517 | 152100 | 63012707200 | 187400 | 187400 | 187400 | 187400 | 0 |
| 238 | 20240517 | 152000 | 63012707200 | 187400 | 187400 | 187400 | 187400 | 0 |
| 239 | 20240517 | 151900 | 63012707200 | 187400 | 187300 | 187400 | 187300 | 1680 |
| 240 | 20240517 | 151800 | 62697947600 | 187300 | 187300 | 187400 | 187300 | 3028 |
| 241 | 20240517 | 151700 | 62130683900 | 187300 | 187300 | 187400 | 187300 | 2626 |
| 242 | 20240517 | 151600 | 61638675400 | 187300 | 187300 | 187400 | 187300 | 897 |
| 243 | 20240517 | 151500 | 61470624100 | 187400 | 187300 | 187400 | 187300 | 1013 |
| 244 | 20240517 | 151400 | 61280846100 | 187400 | 187400 | 187400 | 187300 | 1374 |
| 245 | 20240517 | 151300 | 61023445200 | 187300 | 187400 | 187400 | 187300 | 368 |
| 246 | 20240517 | 151200 | 60954510200 | 187300 | 187300 | 187400 | 187300 | 263 |
| 247 | 20240517 | 151100 | 60905240400 | 187400 | 187400 | 187400 | 187200 | 2579 |
| 248 | 20240517 | 151000 | 60422193700 | 187400 | 187500 | 187500 | 187300 | 2490 |
| 249 | 20240517 | 150900 | 59955578700 | 187500 | 187400 | 187500 | 187400 | 708 |
| 250 | 20240517 | 150800 | 59822865400 | 187500 | 187300 | 187500 | 187300 | 1334 |
| 251 | 20240517 | 150700 | 59572891000 | 187300 | 187300 | 187400 | 187300 | 333 |
| 252 | 20240517 | 150600 | 59510512900 | 187300 | 187400 | 187500 | 187300 | 938 |
| 253 | 20240517 | 150500 | 59334739000 | 187400 | 187400 | 187500 | 187400 | 606 |
| 254 | 20240517 | 150400 | 59221166300 | 187400 | 187400 | 187500 | 187300 | 445 |
| 255 | 20240517 | 150300 | 59137768400 | 187500 | 187400 | 187500 | 187300 | 553 |
| 256 | 20240517 | 150200 | 59034151900 | 187400 | 187200 | 187400 | 187200 | 898 |
| 257 | 20240517 | 150100 | 58865957600 | 187200 | 187200 | 187300 | 187200 | 483 |
| 258 | 20240517 | 150000 | 58775528100 | 187200 | 187300 | 187300 | 187200 | 336 |
| 259 | 20240517 | 145900 | 58712610800 | 187200 | 187300 | 187400 | 187200 | 778 |
| 260 | 20240517 | 145800 | 58566901800 | 187300 | 187400 | 187500 | 187300 | 594 |
| 261 | 20240517 | 145700 | 58455586800 | 187400 | 187300 | 187400 | 187200 | 1449 |
| 262 | 20240517 | 145600 | 58184196000 | 187300 | 187500 | 187600 | 187300 | 1217 |
| 263 | 20240517 | 145500 | 57956128900 | 187500 | 187500 | 187600 | 187200 | 3634 |
| 264 | 20240517 | 145400 | 57275257200 | 187500 | 187600 | 187600 | 187500 | 482 |
| 265 | 20240517 | 145300 | 57184876600 | 187500 | 187600 | 187600 | 187500 | 333 |
| 266 | 20240517 | 145200 | 57122436500 | 187500 | 187600 | 187600 | 187500 | 104 |
| 267 | 20240517 | 145100 | 57102932800 | 187600 | 187600 | 187600 | 187500 | 559 |
| 268 | 20240517 | 145000 | 56998081400 | 187500 | 187600 | 187600 | 187500 | 163 |
| 269 | 20240517 | 144900 | 56967511000 | 187500 | 187400 | 187600 | 187400 | 903 |
| 270 | 20240517 | 144800 | 56798216200 | 187400 | 187500 | 187500 | 187400 | 175 |
| 271 | 20240517 | 144700 | 56765409500 | 187400 | 187400 | 187500 | 187400 | 355 |
| 272 | 20240517 | 144600 | 56698878600 | 187400 | 187400 | 187500 | 187300 | 532 |
| 273 | 20240517 | 144500 | 56599186400 | 187400 | 187400 | 187500 | 187300 | 1562 |
| 274 | 20240517 | 144400 | 56306475900 | 187500 | 187400 | 187500 | 187400 | 201 |
| 275 | 20240517 | 144300 | 56268804200 | 187400 | 187400 | 187500 | 187300 | 538 |
| 276 | 20240517 | 144200 | 56167996700 | 187300 | 187400 | 187500 | 187200 | 3164 |
| 277 | 20240517 | 144100 | 55575177700 | 187400 | 187500 | 187500 | 187400 | 270 |
| 278 | 20240517 | 144000 | 55524565500 | 187500 | 187500 | 187600 | 187400 | 623 |
| 279 | 20240517 | 143900 | 55407761500 | 187500 | 187500 | 187500 | 187400 | 221 |
| 280 | 20240517 | 143800 | 55366340600 | 187400 | 187500 | 187500 | 187400 | 279 |
| 281 | 20240517 | 143700 | 55314041600 | 187500 | 187400 | 187500 | 187300 | 733 |
| 282 | 20240517 | 143600 | 55176708900 | 187300 | 187300 | 187400 | 187300 | 238 |
| 283 | 20240517 | 143500 | 55132123800 | 187400 | 187300 | 187400 | 187300 | 277 |
| 284 | 20240517 | 143400 | 55080240900 | 187300 | 187300 | 187400 | 187200 | 361 |
| 285 | 20240517 | 143300 | 55012625000 | 187200 | 187200 | 187300 | 187200 | 259 |
| 286 | 20240517 | 143200 | 54964134600 | 187300 | 187400 | 187400 | 187200 | 929 |
| 287 | 20240517 | 143100 | 54790129700 | 187300 | 187200 | 187400 | 187100 | 1409 |
| 288 | 20240517 | 143000 | 54526328300 | 187100 | 187200 | 187200 | 187100 | 227 |
| 289 | 20240517 | 142900 | 54483844200 | 187200 | 187100 | 187200 | 187100 | 248 |
| 290 | 20240517 | 142800 | 54437434500 | 187100 | 187100 | 187200 | 187100 | 440 |
| 291 | 20240517 | 142700 | 54355075600 | 187100 | 187000 | 187100 | 187000 | 2908 |
| 292 | 20240517 | 142600 | 53811041900 | 187000 | 187100 | 187100 | 187000 | 223 |
| 293 | 20240517 | 142500 | 53769328200 | 187100 | 187100 | 187100 | 187000 | 312 |
| 294 | 20240517 | 142400 | 53710979700 | 187000 | 187000 | 187100 | 187000 | 523 |
| 295 | 20240517 | 142300 | 53613170400 | 187000 | 187100 | 187100 | 187000 | 619 |
| 296 | 20240517 | 142200 | 53497412200 | 187000 | 187100 | 187200 | 187000 | 2179 |
| 297 | 20240517 | 142100 | 53089762500 | 187100 | 187200 | 187200 | 187100 | 226 |
| 298 | 20240517 | 142000 | 53047474400 | 187200 | 187200 | 187200 | 187100 | 1499 |
| 299 | 20240517 | 141900 | 52766966700 | 187200 | 187200 | 187300 | 187100 | 2108 |
| 300 | 20240517 | 141800 | 52372381500 | 187300 | 187200 | 187300 | 187200 | 343 |
| 301 | 20240517 | 141700 | 52308170500 | 187200 | 187300 | 187400 | 187200 | 1658 |
| 302 | 20240517 | 141600 | 51997663900 | 187300 | 187300 | 187400 | 187300 | 972 |
| 303 | 20240517 | 141500 | 51815602200 | 187400 | 187400 | 187500 | 187300 | 2084 |
| 304 | 20240517 | 141400 | 51425085200 | 187400 | 187400 | 187500 | 187400 | 308 |
| 305 | 20240517 | 141300 | 51367353600 | 187400 | 187600 | 187600 | 187400 | 709 |
| 306 | 20240517 | 141200 | 51234415400 | 187600 | 187600 | 187600 | 187500 | 591 |
| 307 | 20240517 | 141100 | 51123550200 | 187600 | 187500 | 187600 | 187500 | 355 |
| 308 | 20240517 | 141000 | 51056985100 | 187500 | 187600 | 187600 | 187500 | 326 |
| 309 | 20240517 | 140900 | 50995858700 | 187600 | 187600 | 187700 | 187400 | 2728 |
| 310 | 20240517 | 140800 | 50484293500 | 187600 | 187700 | 187700 | 187600 | 152 |
| 311 | 20240517 | 140700 | 50455774000 | 187700 | 187600 | 187700 | 187500 | 403 |
| 312 | 20240517 | 140600 | 50380182100 | 187600 | 187600 | 187600 | 187500 | 231 |
| 313 | 20240517 | 140500 | 50336861500 | 187500 | 187600 | 187700 | 187500 | 500 |
| 314 | 20240517 | 140400 | 50243063700 | 187600 | 187600 | 187700 | 187500 | 904 |
| 315 | 20240517 | 140300 | 50073472400 | 187600 | 187700 | 187700 | 187500 | 995 |
| 316 | 20240517 | 140200 | 49886824800 | 187600 | 187600 | 187700 | 187600 | 160 |
| 317 | 20240517 | 140100 | 49856807500 | 187600 | 187700 | 187700 | 187600 | 376 |
| 318 | 20240517 | 140000 | 49786259100 | 187600 | 187500 | 187600 | 187400 | 1516 |
| 319 | 20240517 | 135900 | 49501935400 | 187500 | 187500 | 187500 | 187400 | 255 |
| 320 | 20240517 | 135800 | 49454141100 | 187500 | 187400 | 187500 | 187400 | 354 |
| 321 | 20240517 | 135700 | 49387787100 | 187400 | 187400 | 187500 | 187400 | 167 |
| 322 | 20240517 | 135600 | 49356489200 | 187500 | 187500 | 187600 | 187500 | 1857 |
| 323 | 20240517 | 135500 | 49008260900 | 187600 | 187600 | 187600 | 187500 | 517 |
| 324 | 20240517 | 135400 | 48911316500 | 187600 | 187600 | 187600 | 187500 | 139 |
| 325 | 20240517 | 135300 | 48885251800 | 187500 | 187600 | 187600 | 187500 | 583 |
| 326 | 20240517 | 135200 | 48775897700 | 187700 | 187600 | 187700 | 187600 | 150 |
| 327 | 20240517 | 135100 | 48747755100 | 187700 | 187700 | 187700 | 187600 | 200 |
| 328 | 20240517 | 135000 | 48710226300 | 187700 | 187600 | 187700 | 187600 | 211 |
| 329 | 20240517 | 134900 | 48670638200 | 187600 | 187500 | 187600 | 187500 | 393 |
| 330 | 20240517 | 134800 | 48596927700 | 187600 | 187500 | 187600 | 187500 | 406 |
| 331 | 20240517 | 134700 | 48520798000 | 187500 | 187600 | 187600 | 187500 | 298 |
| 332 | 20240517 | 134600 | 48464921400 | 187600 | 187600 | 187600 | 187400 | 933 |
| 333 | 20240517 | 134500 | 48289986300 | 187500 | 187500 | 187700 | 187500 | 688 |
| 334 | 20240517 | 134400 | 48160934600 | 187500 | 187700 | 187700 | 187500 | 774 |
| 335 | 20240517 | 134300 | 48015713200 | 187600 | 187700 | 187700 | 187600 | 349 |
| 336 | 20240517 | 134200 | 47950229700 | 187600 | 187600 | 187700 | 187500 | 477 |
| 337 | 20240517 | 134100 | 47860729200 | 187500 | 187600 | 187700 | 187500 | 693 |
| 338 | 20240517 | 134000 | 47730706700 | 187600 | 187600 | 187700 | 187500 | 175 |
| 339 | 20240517 | 133900 | 47697873100 | 187600 | 187600 | 187600 | 187500 | 564 |
| 340 | 20240517 | 133800 | 47592105600 | 187600 | 187500 | 187600 | 187500 | 229 |
| 341 | 20240517 | 133700 | 47549151800 | 187500 | 187400 | 187600 | 187300 | 1691 |
| 342 | 20240517 | 133600 | 47232177200 | 187400 | 187600 | 187600 | 187300 | 3993 |
| 343 | 20240517 | 133500 | 46483664500 | 187600 | 187700 | 187700 | 187500 | 2196 |
| 344 | 20240517 | 133400 | 46071686900 | 187700 | 187600 | 187700 | 187600 | 267 |
| 345 | 20240517 | 133300 | 46021584000 | 187700 | 187800 | 187900 | 187600 | 884 |
| 346 | 20240517 | 133200 | 45855652100 | 187900 | 187700 | 187900 | 187700 | 383 |
| 347 | 20240517 | 133100 | 45783727700 | 187800 | 187900 | 187900 | 187700 | 1081 |
| 348 | 20240517 | 133000 | 45580765400 | 187900 | 187900 | 188000 | 187700 | 565 |
| 349 | 20240517 | 132900 | 45474628800 | 187800 | 188000 | 188000 | 187800 | 553 |
| 350 | 20240517 | 132800 | 45370729800 | 187800 | 187900 | 188200 | 187700 | 1192 |
| 351 | 20240517 | 132700 | 45146729100 | 187900 | 187800 | 188000 | 187800 | 463 |
| 352 | 20240517 | 132600 | 45059711300 | 187900 | 187900 | 187900 | 187800 | 539 |
| 353 | 20240517 | 132500 | 44958454400 | 187800 | 187800 | 187900 | 187700 | 760 |
| 354 | 20240517 | 132400 | 44815707500 | 187900 | 187700 | 187900 | 187700 | 494 |
| 355 | 20240517 | 132300 | 44722912100 | 187800 | 187800 | 187900 | 187700 | 668 |
| 356 | 20240517 | 132200 | 44597460000 | 187800 | 188000 | 188000 | 187700 | 1242 |
| 357 | 20240517 | 132100 | 44364193600 | 188000 | 187700 | 188000 | 187600 | 878 |
| 358 | 20240517 | 132000 | 44199337500 | 187700 | 187800 | 187900 | 187600 | 1801 |
| 359 | 20240517 | 131900 | 43861254700 | 187900 | 187800 | 187900 | 187700 | 345 |
| 360 | 20240517 | 131800 | 43796465700 | 187800 | 187700 | 187900 | 187700 | 301 |
| 361 | 20240517 | 131700 | 43739947900 | 187800 | 187600 | 187800 | 187600 | 442 |
| 362 | 20240517 | 131600 | 43657002100 | 187700 | 187600 | 187700 | 187600 | 177 |
| 363 | 20240517 | 131500 | 43623788500 | 187600 | 187700 | 187700 | 187600 | 238 |
| 364 | 20240517 | 131400 | 43579139000 | 187600 | 187600 | 187700 | 187500 | 221 |
| 365 | 20240517 | 131300 | 43537678700 | 187600 | 187600 | 187600 | 187500 | 556 |
| 366 | 20240517 | 131200 | 43433387500 | 187600 | 187600 | 187600 | 187500 | 1387 |
| 367 | 20240517 | 131100 | 43173227900 | 187500 | 187600 | 187600 | 187500 | 395 |
| 368 | 20240517 | 131000 | 43099161400 | 187600 | 187600 | 187700 | 187500 | 4298 |
| 369 | 20240517 | 130900 | 42292925600 | 187700 | 187600 | 187700 | 187600 | 2352 |
| 370 | 20240517 | 130800 | 41851688900 | 187700 | 187800 | 187800 | 187600 | 2596 |
| 371 | 20240517 | 130700 | 41364420700 | 187800 | 187700 | 187800 | 187700 | 1764 |
| 372 | 20240517 | 130600 | 41033314900 | 187700 | 187800 | 187800 | 187700 | 197 |
| 373 | 20240517 | 130500 | 40996328700 | 187800 | 187800 | 187800 | 187700 | 430 |
| 374 | 20240517 | 130400 | 40915581900 | 187800 | 188000 | 188000 | 187700 | 3073 |
| 375 | 20240517 | 130300 | 40338364300 | 188000 | 187900 | 188000 | 187900 | 51 |
| 376 | 20240517 | 130200 | 40328779500 | 188000 | 187900 | 188000 | 187900 | 244 |
| 377 | 20240517 | 130100 | 40282918900 | 188000 | 188000 | 188000 | 187900 | 145 |
| 378 | 20240517 | 130000 | 40255669900 | 188000 | 187900 | 188000 | 187900 | 129 |
| 379 | 20240517 | 125900 | 40231426600 | 188000 | 188000 | 188000 | 187900 | 109 |
| 380 | 20240517 | 125800 | 40210941800 | 188000 | 187900 | 188000 | 187900 | 56 |
| 381 | 20240517 | 125700 | 40200414700 | 187900 | 187900 | 188000 | 187900 | 213 |
| 382 | 20240517 | 125600 | 40160390200 | 188000 | 187900 | 188000 | 187900 | 52 |
| 383 | 20240517 | 125500 | 40150615200 | 188000 | 187900 | 188000 | 187900 | 240 |
| 384 | 20240517 | 125400 | 40105516700 | 187800 | 187800 | 188200 | 187800 | 2314 |
| 385 | 20240517 | 125300 | 39670451700 | 187800 | 187900 | 187900 | 187800 | 258 |
| 386 | 20240517 | 125200 | 39621989300 | 187800 | 187900 | 187900 | 187800 | 217 |
| 387 | 20240517 | 125100 | 39581232800 | 187900 | 187900 | 187900 | 187800 | 83 |
| 388 | 20240517 | 125000 | 39565638500 | 187800 | 187900 | 188000 | 187800 | 1112 |
| 389 | 20240517 | 124900 | 39356695700 | 187900 | 187900 | 188000 | 187900 | 105 |
| 390 | 20240517 | 124800 | 39336964900 | 187900 | 188100 | 188200 | 187900 | 581 |
| 391 | 20240517 | 124700 | 39227705000 | 188100 | 188100 | 188200 | 188100 | 167 |
| 392 | 20240517 | 124600 | 39196289100 | 188100 | 188200 | 188200 | 188100 | 219 |
| 393 | 20240517 | 124500 | 39155076800 | 188100 | 187900 | 188100 | 187800 | 1751 |
| 394 | 20240517 | 124400 | 38825885000 | 187900 | 187900 | 188000 | 187800 | 1022 |
| 395 | 20240517 | 124300 | 38633859500 | 187900 | 187900 | 188000 | 187900 | 168 |
| 396 | 20240517 | 124200 | 38602289400 | 187900 | 187900 | 188000 | 187900 | 338 |
| 397 | 20240517 | 124100 | 38538763900 | 188000 | 188000 | 188100 | 188000 | 529 |
| 398 | 20240517 | 124000 | 38439310000 | 188100 | 188100 | 188100 | 188000 | 410 |
| 399 | 20240517 | 123900 | 38362221900 | 188100 | 188000 | 188100 | 188000 | 237 |
| 400 | 20240517 | 123800 | 38317657800 | 188000 | 188000 | 188100 | 188000 | 62 |
| 401 | 20240517 | 123700 | 38305999200 | 188100 | 188000 | 188100 | 188000 | 637 |
| 402 | 20240517 | 123600 | 38186240700 | 188000 | 188100 | 188100 | 188000 | 50 |
| 403 | 20240517 | 123500 | 38176838400 | 188100 | 188000 | 188100 | 188000 | 75 |
| 404 | 20240517 | 123400 | 38162736100 | 188100 | 188000 | 188100 | 188000 | 88 |
| 405 | 20240517 | 123300 | 38146190500 | 188100 | 188000 | 188100 | 188000 | 99 |
| 406 | 20240517 | 123200 | 38127571900 | 188000 | 188100 | 188100 | 188000 | 223 |
| 407 | 20240517 | 123100 | 38085645200 | 188000 | 188000 | 188100 | 188000 | 383 |
| 408 | 20240517 | 123000 | 38013640400 | 188100 | 188100 | 188100 | 188000 | 553 |
| 409 | 20240517 | 122900 | 37909640200 | 188100 | 188300 | 188300 | 188100 | 557 |
| 410 | 20240517 | 122800 | 37804834600 | 188300 | 188200 | 188300 | 188200 | 500 |
| 411 | 20240517 | 122700 | 37710725200 | 188300 | 188200 | 188300 | 188200 | 361 |
| 412 | 20240517 | 122600 | 37642776100 | 188200 | 188200 | 188300 | 188200 | 112 |
| 413 | 20240517 | 122500 | 37621693500 | 188300 | 188300 | 188300 | 188200 | 377 |
| 414 | 20240517 | 122400 | 37550739600 | 188200 | 188000 | 188300 | 188000 | 403 |
| 415 | 20240517 | 122300 | 37474914600 | 188100 | 188000 | 188100 | 188000 | 677 |
| 416 | 20240517 | 122200 | 37347635100 | 188000 | 188000 | 188000 | 187900 | 591 |
| 417 | 20240517 | 122100 | 37236538300 | 187900 | 188000 | 188000 | 187900 | 167 |
| 418 | 20240517 | 122000 | 37205154800 | 188000 | 188000 | 188000 | 187900 | 265 |
| 419 | 20240517 | 121900 | 37155356200 | 188000 | 188000 | 188000 | 187900 | 145 |
| 420 | 20240517 | 121800 | 37128104200 | 188000 | 187900 | 188000 | 187900 | 86 |
| 421 | 20240517 | 121700 | 37111942100 | 187900 | 187900 | 188000 | 187800 | 693 |
| 422 | 20240517 | 121600 | 36981730400 | 187800 | 187900 | 187900 | 187800 | 232 |
| 423 | 20240517 | 121500 | 36938155900 | 187900 | 187800 | 187900 | 187800 | 271 |
| 424 | 20240517 | 121400 | 36887257100 | 187800 | 188000 | 188000 | 187800 | 2399 |
| 425 | 20240517 | 121300 | 36436593000 | 187900 | 188000 | 188000 | 187900 | 114 |
| 426 | 20240517 | 121200 | 36415166700 | 187900 | 188000 | 188000 | 187900 | 141 |
| 427 | 20240517 | 121100 | 36388667400 | 187900 | 187900 | 188000 | 187900 | 246 |
| 428 | 20240517 | 121000 | 36342439200 | 188000 | 188000 | 188000 | 187900 | 124 |
| 429 | 20240517 | 120900 | 36319134100 | 187900 | 187900 | 188000 | 187900 | 176 |
| 430 | 20240517 | 120800 | 36286050500 | 188000 | 187900 | 188000 | 187900 | 117 |
| 431 | 20240517 | 120700 | 36264065400 | 187900 | 188000 | 188000 | 187900 | 155 |
| 432 | 20240517 | 120600 | 36234937300 | 187900 | 187900 | 188000 | 187900 | 611 |
| 433 | 20240517 | 120500 | 36120128000 | 188000 | 188000 | 188100 | 188000 | 589 |
| 434 | 20240517 | 120400 | 36009393800 | 188000 | 188000 | 188100 | 188000 | 289 |
| 435 | 20240517 | 120300 | 35955057300 | 188000 | 188100 | 188100 | 188000 | 501 |
| 436 | 20240517 | 120200 | 35860826000 | 188100 | 188100 | 188200 | 188100 | 137 |
| 437 | 20240517 | 120100 | 35835045000 | 188100 | 188000 | 188200 | 188000 | 702 |
| 438 | 20240517 | 120000 | 35702990700 | 188000 | 187900 | 188100 | 187900 | 773 |
| 439 | 20240517 | 115900 | 35557671100 | 187900 | 187900 | 188000 | 187900 | 465 |
| 440 | 20240517 | 115800 | 35470293200 | 188000 | 188000 | 188000 | 187900 | 319 |
| 441 | 20240517 | 115700 | 35410339100 | 188000 | 187900 | 188000 | 187900 | 79 |
| 442 | 20240517 | 115600 | 35395489900 | 188000 | 188100 | 188100 | 187900 | 675 |
| 443 | 20240517 | 115500 | 35268598500 | 188100 | 188100 | 188100 | 188000 | 119 |
| 444 | 20240517 | 115400 | 35246224500 | 188000 | 188000 | 188100 | 187900 | 1566 |
| 445 | 20240517 | 115300 | 34951810400 | 188100 | 188000 | 188100 | 188000 | 345 |
| 446 | 20240517 | 115200 | 34886943800 | 188000 | 188100 | 188200 | 188000 | 998 |
| 447 | 20240517 | 115100 | 34699274900 | 188100 | 188300 | 188300 | 188100 | 1547 |
| 448 | 20240517 | 115000 | 34408081600 | 188300 | 188400 | 188400 | 188300 | 832 |
| 449 | 20240517 | 114900 | 34251411400 | 188400 | 188400 | 188400 | 188300 | 299 |
| 450 | 20240517 | 114800 | 34195107200 | 188300 | 188400 | 188400 | 188300 | 190 |
| 451 | 20240517 | 114700 | 34159327300 | 188300 | 188300 | 188400 | 188300 | 421 |
| 452 | 20240517 | 114600 | 34080029500 | 188300 | 188300 | 188400 | 188300 | 193 |
| 453 | 20240517 | 114500 | 34043685600 | 188300 | 188400 | 188400 | 188300 | 114 |
| 454 | 20240517 | 114400 | 34022216000 | 188300 | 188300 | 188400 | 188300 | 399 |
| 455 | 20240517 | 114300 | 33947068200 | 188300 | 188300 | 188400 | 188300 | 145 |
| 456 | 20240517 | 114200 | 33919763400 | 188300 | 188400 | 188400 | 188300 | 379 |
| 457 | 20240517 | 114100 | 33848384100 | 188300 | 188400 | 188400 | 188300 | 288 |
| 458 | 20240517 | 114000 | 33794145700 | 188400 | 188300 | 188400 | 188300 | 492 |
| 459 | 20240517 | 113900 | 33701493900 | 188400 | 188300 | 188400 | 188300 | 340 |
| 460 | 20240517 | 113800 | 33637469500 | 188300 | 188400 | 188400 | 188300 | 112 |
| 461 | 20240517 | 113700 | 33616372500 | 188300 | 188500 | 188600 | 188300 | 1540 |
| 462 | 20240517 | 113600 | 33326109300 | 188500 | 188500 | 188600 | 188500 | 429 |
| 463 | 20240517 | 113500 | 33245238500 | 188600 | 188500 | 188600 | 188500 | 166 |
| 464 | 20240517 | 113400 | 33213939100 | 188500 | 188500 | 188600 | 188500 | 252 |
| 465 | 20240517 | 113300 | 33166431000 | 188600 | 188500 | 188600 | 188500 | 279 |
| 466 | 20240517 | 113200 | 33113836700 | 188500 | 188500 | 188600 | 188500 | 137 |
| 467 | 20240517 | 113100 | 33088010200 | 188500 | 188600 | 188700 | 188500 | 1401 |
| 468 | 20240517 | 113000 | 32823776200 | 188700 | 188600 | 188700 | 188600 | 392 |
| 469 | 20240517 | 112900 | 32749834400 | 188600 | 188700 | 188700 | 188600 | 168 |
| 470 | 20240517 | 112800 | 32718143000 | 188600 | 188500 | 188700 | 188500 | 525 |
| 471 | 20240517 | 112700 | 32619125800 | 188600 | 188600 | 188600 | 188500 | 321 |
| 472 | 20240517 | 112600 | 32558589600 | 188600 | 188600 | 188700 | 188500 | 1412 |
| 473 | 20240517 | 112500 | 32292286500 | 188600 | 188700 | 188700 | 188600 | 406 |
| 474 | 20240517 | 112400 | 32215711200 | 188700 | 188600 | 188700 | 188600 | 624 |
| 475 | 20240517 | 112300 | 32098003600 | 188600 | 188600 | 188700 | 188600 | 1444 |
| 476 | 20240517 | 112200 | 31825628700 | 188700 | 188600 | 188700 | 188600 | 622 |
| 477 | 20240517 | 112100 | 31708283100 | 188600 | 188500 | 188700 | 188500 | 1153 |
| 478 | 20240517 | 112000 | 31490849400 | 188600 | 188500 | 188700 | 188500 | 1899 |
| 479 | 20240517 | 111900 | 31132723600 | 188500 | 188200 | 188600 | 188200 | 5286 |
| 480 | 20240517 | 111800 | 30137067700 | 188200 | 188100 | 188200 | 188100 | 290 |
| 481 | 20240517 | 111700 | 30082501400 | 188200 | 188200 | 188200 | 188100 | 234 |
| 482 | 20240517 | 111600 | 30038476600 | 188200 | 188200 | 188200 | 188100 | 194 |
| 483 | 20240517 | 111500 | 30001970900 | 188200 | 188100 | 188200 | 188100 | 151 |
| 484 | 20240517 | 111400 | 29973559900 | 188100 | 188100 | 188200 | 188100 | 913 |
| 485 | 20240517 | 111300 | 29801823200 | 188100 | 188200 | 188200 | 188100 | 89 |
| 486 | 20240517 | 111200 | 29785079400 | 188200 | 188200 | 188200 | 188100 | 264 |
| 487 | 20240517 | 111100 | 29735404600 | 188100 | 188200 | 188200 | 188100 | 207 |
| 488 | 20240517 | 111000 | 29696453600 | 188100 | 188200 | 188200 | 188100 | 100 |
| 489 | 20240517 | 110900 | 29677639000 | 188100 | 188100 | 188200 | 188100 | 463 |
| 490 | 20240517 | 110800 | 29590537600 | 188100 | 188100 | 188200 | 188100 | 98 |
| 491 | 20240517 | 110700 | 29572101500 | 188100 | 188200 | 188200 | 188000 | 839 |
| 492 | 20240517 | 110600 | 29414275100 | 188100 | 188100 | 188100 | 188000 | 640 |
| 493 | 20240517 | 110500 | 29293939300 | 188000 | 187900 | 188100 | 187900 | 1539 |
| 494 | 20240517 | 110400 | 29004680800 | 187900 | 188000 | 188000 | 187900 | 258 |
| 495 | 20240517 | 110300 | 28956188700 | 187900 | 188100 | 188200 | 187900 | 924 |
| 496 | 20240517 | 110200 | 28782433000 | 188100 | 188200 | 188200 | 188100 | 292 |
| 497 | 20240517 | 110100 | 28727505400 | 188200 | 188100 | 188200 | 188100 | 68 |
| 498 | 20240517 | 110000 | 28714709200 | 188200 | 188100 | 188200 | 188000 | 452 |
| 499 | 20240517 | 105900 | 28629651000 | 188100 | 188100 | 188200 | 188000 | 648 |
| 500 | 20240517 | 105800 | 28507773700 | 188000 | 188300 | 188300 | 188000 | 1853 |
| 501 | 20240517 | 105700 | 28159107800 | 188300 | 188200 | 188300 | 188200 | 391 |
| 502 | 20240517 | 105600 | 28085501200 | 188200 | 188300 | 188400 | 188200 | 325 |
| 503 | 20240517 | 105500 | 28024307900 | 188300 | 188200 | 188300 | 188200 | 165 |
| 504 | 20240517 | 105400 | 27993243200 | 188300 | 188300 | 188300 | 188200 | 177 |
| 505 | 20240517 | 105300 | 27959917900 | 188300 | 188300 | 188400 | 188200 | 2978 |
| 506 | 20240517 | 105200 | 27399164000 | 188300 | 188300 | 188300 | 188200 | 169 |
| 507 | 20240517 | 105100 | 27367348500 | 188200 | 188300 | 188300 | 188200 | 265 |
| 508 | 20240517 | 105000 | 27317450500 | 188300 | 188200 | 188300 | 188200 | 130 |
| 509 | 20240517 | 104900 | 27292977300 | 188200 | 188000 | 188200 | 187900 | 2898 |
| 510 | 20240517 | 104800 | 26747955900 | 188000 | 187900 | 188000 | 187900 | 205 |
| 511 | 20240517 | 104700 | 26709432500 | 187900 | 187900 | 188000 | 187900 | 398 |
| 512 | 20240517 | 104600 | 26634646000 | 188000 | 187900 | 188000 | 187800 | 489 |
| 513 | 20240517 | 104500 | 26542753500 | 187900 | 187900 | 188000 | 187800 | 1062 |
| 514 | 20240517 | 104400 | 26343207000 | 187900 | 187800 | 187900 | 187800 | 306 |
| 515 | 20240517 | 104300 | 26285720500 | 187900 | 187900 | 187900 | 187800 | 402 |
| 516 | 20240517 | 104200 | 26210218100 | 187900 | 187800 | 187900 | 187800 | 1166 |
| 517 | 20240517 | 104100 | 25991235400 | 187900 | 187900 | 187900 | 187800 | 315 |
| 518 | 20240517 | 104000 | 25932060100 | 187900 | 187800 | 187900 | 187800 | 317 |
| 519 | 20240517 | 103900 | 25872512500 | 187900 | 187800 | 187900 | 187800 | 239 |
| 520 | 20240517 | 103800 | 25827617200 | 187900 | 187900 | 187900 | 187800 | 180 |
| 521 | 20240517 | 103700 | 25793801900 | 187900 | 187800 | 187900 | 187800 | 404 |
| 522 | 20240517 | 103600 | 25717910200 | 187800 | 187900 | 188000 | 187800 | 2200 |
| 523 | 20240517 | 103500 | 25304540900 | 187900 | 187900 | 188000 | 187900 | 370 |
| 524 | 20240517 | 103400 | 25235012600 | 187900 | 188000 | 188000 | 187900 | 240 |
| 525 | 20240517 | 103300 | 25189912900 | 188000 | 187900 | 188000 | 187900 | 1088 |
| 526 | 20240517 | 103200 | 24985470800 | 187900 | 187900 | 188000 | 187900 | 998 |
| 527 | 20240517 | 103100 | 24797945900 | 187900 | 188000 | 188000 | 187900 | 257 |
| 528 | 20240517 | 103000 | 24749646900 | 188000 | 188000 | 188000 | 187900 | 312 |
| 529 | 20240517 | 102900 | 24691018000 | 188000 | 187900 | 188000 | 187900 | 81 |
| 530 | 20240517 | 102800 | 24675793100 | 188000 | 188000 | 188100 | 187900 | 1004 |
| 531 | 20240517 | 102700 | 24487049500 | 188100 | 188100 | 188100 | 188000 | 518 |
| 532 | 20240517 | 102600 | 24389663800 | 188000 | 188000 | 188100 | 188000 | 844 |
| 533 | 20240517 | 102500 | 24230967700 | 188000 | 188000 | 188000 | 187900 | 684 |
| 534 | 20240517 | 102400 | 24102395400 | 188000 | 187800 | 188000 | 187800 | 504 |
| 535 | 20240517 | 102300 | 24007682600 | 187900 | 187800 | 187900 | 187800 | 1067 |
| 536 | 20240517 | 102200 | 23807275000 | 187800 | 187700 | 187800 | 187700 | 338 |
| 537 | 20240517 | 102100 | 23743817300 | 187800 | 187900 | 187900 | 187700 | 1687 |
| 538 | 20240517 | 102000 | 23427013200 | 187900 | 187800 | 187900 | 187800 | 629 |
| 539 | 20240517 | 101900 | 23308874300 | 187800 | 188000 | 188100 | 187800 | 2790 |
| 540 | 20240517 | 101800 | 22784452000 | 188100 | 188000 | 188100 | 188000 | 183 |
| 541 | 20240517 | 101700 | 22750037900 | 188100 | 188200 | 188200 | 188000 | 1060 |
| 542 | 20240517 | 101600 | 22550690000 | 188100 | 188300 | 188400 | 188100 | 2518 |
| 543 | 20240517 | 101500 | 22076663100 | 188400 | 188300 | 188400 | 188300 | 227 |
| 544 | 20240517 | 101400 | 22033912800 | 188400 | 188200 | 188400 | 188100 | 1587 |
| 545 | 20240517 | 101300 | 21735154600 | 188100 | 188200 | 188200 | 188100 | 195 |
| 546 | 20240517 | 101200 | 21698470700 | 188200 | 188100 | 188200 | 188100 | 454 |
| 547 | 20240517 | 101100 | 21613067000 | 188100 | 188200 | 188200 | 188100 | 222 |
| 548 | 20240517 | 101000 | 21571300000 | 188200 | 188300 | 188300 | 188100 | 203 |
| 549 | 20240517 | 100900 | 21533098500 | 188300 | 188400 | 188400 | 188100 | 1892 |
| 550 | 20240517 | 100800 | 21176918400 | 188300 | 188300 | 188400 | 188300 | 530 |
| 551 | 20240517 | 100700 | 21077110000 | 188300 | 188200 | 188400 | 188200 | 908 |
| 552 | 20240517 | 100600 | 20906136300 | 188300 | 187900 | 188300 | 187800 | 2723 |
| 553 | 20240517 | 100500 | 20394221300 | 187900 | 187800 | 187900 | 187800 | 694 |
| 554 | 20240517 | 100400 | 20263878700 | 187900 | 187900 | 187900 | 187800 | 702 |
| 555 | 20240517 | 100300 | 20131998700 | 187900 | 187900 | 188000 | 187900 | 1526 |
| 556 | 20240517 | 100200 | 19845257600 | 188000 | 188000 | 188100 | 188000 | 652 |
| 557 | 20240517 | 100100 | 19722680000 | 188000 | 188000 | 188100 | 188000 | 549 |
| 558 | 20240517 | 100000 | 19619444700 | 188100 | 188100 | 188100 | 188000 | 299 |
| 559 | 20240517 | 095900 | 19563218200 | 188000 | 188100 | 188100 | 187900 | 1098 |
| 560 | 20240517 | 095800 | 19356794100 | 188100 | 188100 | 188200 | 188000 | 886 |
| 561 | 20240517 | 095700 | 19190184200 | 188100 | 188300 | 188300 | 188100 | 1009 |
| 562 | 20240517 | 095600 | 19000274100 | 188200 | 188300 | 188300 | 188200 | 294 |
| 563 | 20240517 | 095500 | 18944923600 | 188300 | 188300 | 188300 | 188200 | 191 |
| 564 | 20240517 | 095400 | 18908967400 | 188300 | 188100 | 188300 | 188100 | 444 |
| 565 | 20240517 | 095300 | 18825403000 | 188200 | 188100 | 188200 | 188100 | 164 |
| 566 | 20240517 | 095200 | 18794550600 | 188100 | 188400 | 188400 | 188100 | 1091 |
| 567 | 20240517 | 095100 | 18589219400 | 188400 | 188300 | 188400 | 188200 | 632 |
| 568 | 20240517 | 095000 | 18470223300 | 188200 | 188200 | 188300 | 188100 | 508 |
| 569 | 20240517 | 094900 | 18374610300 | 188200 | 188200 | 188200 | 188100 | 296 |
| 570 | 20240517 | 094800 | 18318910400 | 188100 | 188200 | 188300 | 188100 | 419 |
| 571 | 20240517 | 094700 | 18240063800 | 188200 | 188200 | 188200 | 188100 | 232 |
| 572 | 20240517 | 094600 | 18196412600 | 188200 | 188200 | 188300 | 188100 | 697 |
| 573 | 20240517 | 094500 | 18065239200 | 188100 | 188100 | 188300 | 188000 | 1300 |
| 574 | 20240517 | 094400 | 17820643100 | 188100 | 188000 | 188100 | 188000 | 768 |
| 575 | 20240517 | 094300 | 17676248500 | 188000 | 187900 | 188000 | 187900 | 190 |
| 576 | 20240517 | 094200 | 17640539800 | 187900 | 188100 | 188100 | 187900 | 830 |
| 577 | 20240517 | 094100 | 17484508300 | 188100 | 188000 | 188100 | 187800 | 1409 |
| 578 | 20240517 | 094000 | 17219641700 | 188100 | 188200 | 188300 | 188000 | 1354 |
| 579 | 20240517 | 093900 | 16964917200 | 188300 | 188200 | 188500 | 188200 | 1888 |
| 580 | 20240517 | 093800 | 16609293700 | 188300 | 188200 | 188300 | 188200 | 271 |
| 581 | 20240517 | 093700 | 16558284200 | 188200 | 188100 | 188300 | 188000 | 920 |
| 582 | 20240517 | 093600 | 16385184300 | 188100 | 188100 | 188200 | 188100 | 538 |
| 583 | 20240517 | 093500 | 16283974400 | 188100 | 187800 | 188200 | 187800 | 2066 |
| 584 | 20240517 | 093400 | 15895547100 | 187800 | 187800 | 187900 | 187800 | 141 |
| 585 | 20240517 | 093300 | 15869064400 | 187800 | 187900 | 188000 | 187800 | 724 |
| 586 | 20240517 | 093200 | 15733023900 | 188000 | 187800 | 188000 | 187700 | 509 |
| 587 | 20240517 | 093100 | 15637426700 | 187800 | 187800 | 187900 | 187700 | 904 |
| 588 | 20240517 | 093000 | 15467635500 | 187800 | 187800 | 187800 | 187700 | 975 |
| 589 | 20240517 | 092900 | 15284589200 | 187800 | 188200 | 188200 | 187800 | 2382 |
| 590 | 20240517 | 092800 | 14836769500 | 188200 | 187900 | 188300 | 187900 | 2300 |
| 591 | 20240517 | 092700 | 14404183500 | 187900 | 187600 | 188000 | 187600 | 986 |
| 592 | 20240517 | 092600 | 14219010200 | 187700 | 187800 | 187800 | 187600 | 3734 |
| 593 | 20240517 | 092500 | 13518145700 | 187800 | 187800 | 187900 | 187700 | 2291 |
| 594 | 20240517 | 092400 | 13088026200 | 187700 | 187800 | 187900 | 187700 | 2462 |
| 595 | 20240517 | 092300 | 12625658400 | 187900 | 188100 | 188100 | 187800 | 3304 |
| 596 | 20240517 | 092200 | 12004814800 | 188000 | 188000 | 188100 | 188000 | 793 |
| 597 | 20240517 | 092100 | 11855730000 | 188000 | 188100 | 188100 | 187900 | 1792 |
| 598 | 20240517 | 092000 | 11518899300 | 188000 | 188100 | 188100 | 187900 | 991 |
| 599 | 20240517 | 091900 | 11332573900 | 188100 | 188100 | 188200 | 188100 | 235 |
| 600 | 20240517 | 091800 | 11288360300 | 188200 | 188200 | 188200 | 187900 | 1279 |
| 601 | 20240517 | 091700 | 11047804500 | 188200 | 188000 | 188300 | 187800 | 1652 |
| 602 | 20240517 | 091600 | 10737240000 | 187900 | 188100 | 188200 | 187900 | 689 |
| 603 | 20240517 | 091500 | 10607738200 | 188100 | 187900 | 188100 | 187800 | 2725 |
| 604 | 20240517 | 091400 | 10095538400 | 187900 | 187900 | 188000 | 187900 | 918 |
| 605 | 20240517 | 091300 | 9923028400 | 187900 | 188100 | 188100 | 187800 | 3415 |
| 606 | 20240517 | 091200 | 9281171500 | 188100 | 188200 | 188500 | 188100 | 3352 |
| 607 | 20240517 | 091100 | 8650196500 | 188200 | 189200 | 189200 | 188100 | 6863 |
| 608 | 20240517 | 091000 | 7356102800 | 189200 | 189000 | 189200 | 188900 | 2219 |
| 609 | 20240517 | 090900 | 6936532800 | 189000 | 188500 | 189000 | 188400 | 2180 |
| 610 | 20240517 | 090800 | 6525000800 | 188500 | 188300 | 188500 | 188200 | 1398 |
| 611 | 20240517 | 090700 | 6261728200 | 188200 | 188400 | 188400 | 188200 | 681 |
| 612 | 20240517 | 090600 | 6133509200 | 188400 | 188200 | 188600 | 188200 | 1644 |
| 613 | 20240517 | 090500 | 5823682400 | 188400 | 188000 | 188600 | 188000 | 4295 |
| 614 | 20240517 | 090400 | 5015002700 | 188100 | 187900 | 188400 | 187800 | 3801 |
| 615 | 20240517 | 090300 | 4299721500 | 187800 | 187900 | 188000 | 187600 | 2916 |
| 616 | 20240517 | 090200 | 3751987900 | 188000 | 188400 | 188600 | 187900 | 5159 |
| 617 | 20240517 | 090100 | 2780822900 | 188400 | 189300 | 189300 | 188100 | 4841 |
| 618 | 20240517 | 090000 | 1867791600 | 189300 | 188600 | 189800 | 188600 | 9464 |