33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 185200 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 15031 |
| 3 | 20240513 | 185100 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 4 | 20240513 | 185000 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 5 | 20240513 | 184900 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 6 | 20240513 | 184800 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 7 | 20240513 | 184700 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 8 | 20240513 | 184600 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 9 | 20240513 | 184500 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 10 | 20240513 | 184400 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 11 | 20240513 | 184300 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 12 | 20240513 | 184200 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 13 | 20240513 | 184100 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 14 | 20240513 | 184000 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 15 | 20240513 | 183900 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 16 | 20240513 | 183800 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 17 | 20240513 | 183700 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 18 | 20240513 | 183600 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 19 | 20240513 | 183500 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 20 | 20240513 | 183400 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 21 | 20240513 | 183300 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 22 | 20240513 | 183200 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 23 | 20240513 | 183100 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 24 | 20240513 | 183000 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 25 | 20240513 | 182900 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 26 | 20240513 | 182800 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 27 | 20240513 | 182700 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 28 | 20240513 | 182600 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 29 | 20240513 | 182500 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 30 | 20240513 | 182400 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 31 | 20240513 | 182300 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 32 | 20240513 | 182200 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 15031 |
| 33 | 20240513 | 182100 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 34 | 20240513 | 182000 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 35 | 20240513 | 181900 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 36 | 20240513 | 181800 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 37 | 20240513 | 181700 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 38 | 20240513 | 181600 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 39 | 20240513 | 181500 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 40 | 20240513 | 181400 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 41 | 20240513 | 181300 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 42 | 20240513 | 181200 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 43 | 20240513 | 181100 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 44 | 20240513 | 181000 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 45 | 20240513 | 180900 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 46 | 20240513 | 180800 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 47 | 20240513 | 180700 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 48 | 20240513 | 180600 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 49 | 20240513 | 180500 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 50 | 20240513 | 180400 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 51 | 20240513 | 180300 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 52 | 20240513 | 180200 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 53 | 20240513 | 180100 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 54 | 20240513 | 180000 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 55 | 20240513 | 175900 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 56 | 20240513 | 175800 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 57 | 20240513 | 175700 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 58 | 20240513 | 175600 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 59 | 20240513 | 175500 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 60 | 20240513 | 175400 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 61 | 20240513 | 175300 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 62 | 20240513 | 175200 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 15031 |
| 63 | 20240513 | 175100 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 64 | 20240513 | 175000 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 65 | 20240513 | 174900 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 66 | 20240513 | 174800 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 67 | 20240513 | 174700 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 68 | 20240513 | 174600 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 69 | 20240513 | 174500 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 70 | 20240513 | 174400 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 71 | 20240513 | 174300 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 72 | 20240513 | 174200 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 73 | 20240513 | 174100 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 74 | 20240513 | 174000 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 75 | 20240513 | 173900 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 76 | 20240513 | 173800 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 77 | 20240513 | 173700 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 78 | 20240513 | 173600 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 79 | 20240513 | 173500 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 80 | 20240513 | 173400 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 81 | 20240513 | 173300 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 82 | 20240513 | 173200 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 83 | 20240513 | 173100 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 84 | 20240513 | 173000 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 85 | 20240513 | 172900 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 86 | 20240513 | 172800 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 87 | 20240513 | 172700 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 88 | 20240513 | 172600 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 89 | 20240513 | 172500 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 90 | 20240513 | 172400 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 91 | 20240513 | 172300 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 92 | 20240513 | 172200 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 15031 |
| 93 | 20240513 | 172100 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 94 | 20240513 | 172000 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 95 | 20240513 | 171900 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 96 | 20240513 | 171800 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 97 | 20240513 | 171700 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 98 | 20240513 | 171600 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 99 | 20240513 | 171500 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 100 | 20240513 | 171400 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 101 | 20240513 | 171300 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 102 | 20240513 | 171200 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 103 | 20240513 | 171100 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 104 | 20240513 | 171000 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 105 | 20240513 | 170900 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 106 | 20240513 | 170800 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 107 | 20240513 | 170700 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 108 | 20240513 | 170600 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 109 | 20240513 | 170500 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 110 | 20240513 | 170400 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 111 | 20240513 | 170300 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 112 | 20240513 | 170200 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 113 | 20240513 | 170100 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 114 | 20240513 | 170000 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 115 | 20240513 | 165900 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 116 | 20240513 | 165800 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 117 | 20240513 | 165700 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 118 | 20240513 | 165600 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 119 | 20240513 | 165500 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 120 | 20240513 | 165400 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 121 | 20240513 | 165300 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 122 | 20240513 | 165200 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 15031 |
| 123 | 20240513 | 165100 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 124 | 20240513 | 165000 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 125 | 20240513 | 164900 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 126 | 20240513 | 164800 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 127 | 20240513 | 164700 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 128 | 20240513 | 164600 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 129 | 20240513 | 164500 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 130 | 20240513 | 164400 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 131 | 20240513 | 164300 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 132 | 20240513 | 164200 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 133 | 20240513 | 164100 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 134 | 20240513 | 164000 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 135 | 20240513 | 163900 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 136 | 20240513 | 163800 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 137 | 20240513 | 163700 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 138 | 20240513 | 163600 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 139 | 20240513 | 163500 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 140 | 20240513 | 163400 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 141 | 20240513 | 163300 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 142 | 20240513 | 163200 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 143 | 20240513 | 163100 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 144 | 20240513 | 163000 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 145 | 20240513 | 162900 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 146 | 20240513 | 162800 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 147 | 20240513 | 162700 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 148 | 20240513 | 162600 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 149 | 20240513 | 162500 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 150 | 20240513 | 162400 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 151 | 20240513 | 162300 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 152 | 20240513 | 162200 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 15031 |
| 153 | 20240513 | 162100 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 154 | 20240513 | 162000 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 155 | 20240513 | 161900 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 156 | 20240513 | 161800 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 157 | 20240513 | 161700 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 158 | 20240513 | 161600 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 159 | 20240513 | 161500 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 160 | 20240513 | 161400 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 161 | 20240513 | 161300 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 162 | 20240513 | 161200 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 163 | 20240513 | 161100 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 164 | 20240513 | 161000 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 165 | 20240513 | 160900 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 166 | 20240513 | 160800 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 167 | 20240513 | 160700 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 168 | 20240513 | 160600 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 169 | 20240513 | 160500 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 170 | 20240513 | 160400 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 171 | 20240513 | 160300 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 172 | 20240513 | 160200 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 173 | 20240513 | 160100 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 174 | 20240513 | 160000 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 175 | 20240513 | 155900 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 176 | 20240513 | 155800 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 177 | 20240513 | 155700 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 178 | 20240513 | 155600 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 179 | 20240513 | 155500 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 180 | 20240513 | 155400 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 181 | 20240513 | 155300 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 182 | 20240513 | 155200 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 15031 |
| 183 | 20240513 | 155100 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 184 | 20240513 | 155000 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 185 | 20240513 | 154900 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 186 | 20240513 | 154800 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 187 | 20240513 | 154700 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 188 | 20240513 | 154600 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 189 | 20240513 | 154500 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 190 | 20240513 | 154400 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 191 | 20240513 | 154300 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 192 | 20240513 | 154200 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 193 | 20240513 | 154100 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 194 | 20240513 | 154000 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 195 | 20240513 | 153900 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 196 | 20240513 | 153800 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 197 | 20240513 | 153700 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 198 | 20240513 | 153600 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 199 | 20240513 | 153500 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 200 | 20240513 | 153400 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 201 | 20240513 | 153300 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 202 | 20240513 | 153200 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 203 | 20240513 | 153100 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 0 |
| 204 | 20240513 | 153000 | 167646073600 | 80600 | 80600 | 80600 | 80600 | 15031 |
| 205 | 20240513 | 152900 | 166434575000 | 80500 | 80500 | 80500 | 80500 | 0 |
| 206 | 20240513 | 152800 | 166434575000 | 80500 | 80500 | 80500 | 80500 | 0 |
| 207 | 20240513 | 152700 | 166434575000 | 80500 | 80500 | 80500 | 80500 | 0 |
| 208 | 20240513 | 152600 | 166434575000 | 80500 | 80500 | 80500 | 80500 | 0 |
| 209 | 20240513 | 152500 | 166434575000 | 80500 | 80500 | 80500 | 80500 | 0 |
| 210 | 20240513 | 152400 | 166434575000 | 80500 | 80500 | 80500 | 80500 | 0 |
| 211 | 20240513 | 152300 | 166434575000 | 80500 | 80500 | 80500 | 80500 | 0 |
| 212 | 20240513 | 152200 | 166434575000 | 80500 | 80500 | 80500 | 80500 | 0 |
| 213 | 20240513 | 152100 | 166434575000 | 80500 | 80500 | 80500 | 80500 | 0 |
| 214 | 20240513 | 152000 | 166434575000 | 80500 | 80500 | 80500 | 80500 | 0 |
| 215 | 20240513 | 151900 | 166434575000 | 80500 | 80500 | 80600 | 80100 | 3337 |
| 216 | 20240513 | 151800 | 166166611400 | 80500 | 80400 | 80600 | 80200 | 3865 |
| 217 | 20240513 | 151700 | 165855917000 | 80400 | 80800 | 80800 | 80400 | 2773 |
| 218 | 20240513 | 151600 | 165632551600 | 80800 | 81000 | 81000 | 80500 | 2525 |
| 219 | 20240513 | 151500 | 165428676600 | 81000 | 81000 | 81000 | 80900 | 1099 |
| 220 | 20240513 | 151400 | 165339674200 | 80900 | 81000 | 81100 | 80900 | 1740 |
| 221 | 20240513 | 151300 | 165198723100 | 81000 | 80900 | 81100 | 80900 | 1528 |
| 222 | 20240513 | 151200 | 165074959600 | 81000 | 80900 | 81100 | 80800 | 1860 |
| 223 | 20240513 | 151100 | 164924422700 | 80900 | 81200 | 81200 | 80800 | 2340 |
| 224 | 20240513 | 151000 | 164734772400 | 81100 | 80700 | 81200 | 80600 | 4844 |
| 225 | 20240513 | 150900 | 164343277000 | 80700 | 80800 | 80900 | 80600 | 1108 |
| 226 | 20240513 | 150800 | 164253852200 | 80700 | 80400 | 80800 | 80300 | 2899 |
| 227 | 20240513 | 150700 | 164020473700 | 80400 | 80700 | 80800 | 80400 | 1984 |
| 228 | 20240513 | 150600 | 163860753800 | 80600 | 80900 | 81000 | 80500 | 2173 |
| 229 | 20240513 | 150500 | 163685090000 | 80900 | 80800 | 81000 | 80700 | 944 |
| 230 | 20240513 | 150400 | 163608775600 | 80700 | 81000 | 81200 | 80700 | 1247 |
| 231 | 20240513 | 150300 | 163507839500 | 81100 | 81400 | 81400 | 81000 | 2144 |
| 232 | 20240513 | 150200 | 163333566600 | 81400 | 81300 | 81400 | 81200 | 840 |
| 233 | 20240513 | 150100 | 163265275800 | 81400 | 81300 | 81500 | 81200 | 1090 |
| 234 | 20240513 | 150000 | 163176583000 | 81300 | 81500 | 81500 | 81100 | 2820 |
| 235 | 20240513 | 145900 | 162947315600 | 81400 | 80900 | 81400 | 80900 | 1860 |
| 236 | 20240513 | 145800 | 162796064800 | 80900 | 80800 | 81200 | 80500 | 2884 |
| 237 | 20240513 | 145700 | 162563095400 | 80800 | 81000 | 81100 | 80800 | 1662 |
| 238 | 20240513 | 145600 | 162428638300 | 80900 | 81200 | 81200 | 80900 | 1738 |
| 239 | 20240513 | 145500 | 162287815600 | 81200 | 81200 | 81400 | 81100 | 2096 |
| 240 | 20240513 | 145400 | 162117546900 | 81100 | 81100 | 81300 | 81100 | 761 |
| 241 | 20240513 | 145300 | 162055736600 | 81100 | 81100 | 81200 | 81100 | 499 |
| 242 | 20240513 | 145200 | 162015245700 | 81000 | 81100 | 81300 | 81000 | 732 |
| 243 | 20240513 | 145100 | 161955894900 | 81000 | 81100 | 81500 | 80900 | 1295 |
| 244 | 20240513 | 145000 | 161850916000 | 81100 | 81400 | 81400 | 80900 | 2191 |
| 245 | 20240513 | 144900 | 161673299800 | 81400 | 81400 | 81700 | 81400 | 866 |
| 246 | 20240513 | 144800 | 161602733700 | 81400 | 81800 | 82000 | 81200 | 4191 |
| 247 | 20240513 | 144700 | 161260853800 | 81900 | 81900 | 82100 | 81700 | 4550 |
| 248 | 20240513 | 144600 | 160888245400 | 81800 | 82000 | 82100 | 81600 | 4188 |
| 249 | 20240513 | 144500 | 160545364200 | 81800 | 81400 | 82100 | 81400 | 6543 |
| 250 | 20240513 | 144400 | 160009958800 | 81700 | 81200 | 81700 | 80900 | 7434 |
| 251 | 20240513 | 144300 | 159405966800 | 81200 | 80600 | 81200 | 80500 | 5580 |
| 252 | 20240513 | 144200 | 158954267700 | 80500 | 80500 | 80500 | 80300 | 1113 |
| 253 | 20240513 | 144100 | 158864728200 | 80500 | 80500 | 80600 | 80400 | 749 |
| 254 | 20240513 | 144000 | 158804399900 | 80600 | 80600 | 80600 | 80300 | 2038 |
| 255 | 20240513 | 143900 | 158640421900 | 80600 | 80300 | 80700 | 80300 | 3060 |
| 256 | 20240513 | 143800 | 158393978400 | 80400 | 80200 | 80400 | 80200 | 763 |
| 257 | 20240513 | 143700 | 158332707500 | 80300 | 80100 | 80300 | 80000 | 557 |
| 258 | 20240513 | 143600 | 158288060900 | 80100 | 80100 | 80300 | 80100 | 1488 |
| 259 | 20240513 | 143500 | 158168792200 | 80100 | 79800 | 80100 | 79800 | 1816 |
| 260 | 20240513 | 143400 | 158023613000 | 79800 | 79600 | 79800 | 79500 | 264 |
| 261 | 20240513 | 143300 | 158002619100 | 79700 | 79600 | 79700 | 79300 | 1236 |
| 262 | 20240513 | 143200 | 157904373000 | 79600 | 79900 | 79900 | 79500 | 966 |
| 263 | 20240513 | 143100 | 157827455000 | 79900 | 79600 | 79900 | 79500 | 1200 |
| 264 | 20240513 | 143000 | 157731940800 | 79600 | 79900 | 79900 | 79200 | 2237 |
| 265 | 20240513 | 142900 | 157553977400 | 79900 | 80200 | 80200 | 79900 | 826 |
| 266 | 20240513 | 142800 | 157487890000 | 80200 | 80300 | 80400 | 80000 | 1381 |
| 267 | 20240513 | 142700 | 157377051000 | 80300 | 80400 | 80500 | 80200 | 804 |
| 268 | 20240513 | 142600 | 157312428900 | 80300 | 80300 | 80300 | 80100 | 637 |
| 269 | 20240513 | 142500 | 157261333800 | 80300 | 79700 | 80300 | 79600 | 3468 |
| 270 | 20240513 | 142400 | 156983921200 | 79700 | 79900 | 79900 | 79600 | 549 |
| 271 | 20240513 | 142300 | 156940114000 | 79900 | 80000 | 80100 | 79800 | 465 |
| 272 | 20240513 | 142200 | 156902945800 | 79900 | 79800 | 80000 | 79800 | 294 |
| 273 | 20240513 | 142100 | 156879463400 | 79800 | 80300 | 80300 | 79800 | 626 |
| 274 | 20240513 | 142000 | 156829295700 | 80300 | 79800 | 80300 | 79800 | 724 |
| 275 | 20240513 | 141900 | 156771274400 | 79800 | 79900 | 79900 | 79600 | 2046 |
| 276 | 20240513 | 141800 | 156608309700 | 79900 | 80300 | 80300 | 79900 | 776 |
| 277 | 20240513 | 141700 | 156546183200 | 80300 | 80300 | 80300 | 80200 | 636 |
| 278 | 20240513 | 141600 | 156495154000 | 80300 | 80500 | 80600 | 80300 | 1575 |
| 279 | 20240513 | 141500 | 156368425700 | 80400 | 80000 | 80500 | 80000 | 1222 |
| 280 | 20240513 | 141400 | 156270370900 | 80000 | 79900 | 80000 | 79800 | 451 |
| 281 | 20240513 | 141300 | 156234304100 | 79900 | 80100 | 80100 | 79800 | 1030 |
| 282 | 20240513 | 141200 | 156152022800 | 80100 | 80100 | 80200 | 79900 | 509 |
| 283 | 20240513 | 141100 | 156111282100 | 80100 | 79900 | 80100 | 79900 | 665 |
| 284 | 20240513 | 141000 | 156058136000 | 79900 | 80100 | 80200 | 79900 | 242 |
| 285 | 20240513 | 140900 | 156038761400 | 80000 | 79900 | 80100 | 79600 | 687 |
| 286 | 20240513 | 140800 | 155983854000 | 79600 | 79900 | 79900 | 79200 | 1983 |
| 287 | 20240513 | 140700 | 155826292200 | 79900 | 80000 | 80000 | 79900 | 409 |
| 288 | 20240513 | 140600 | 155793604100 | 79900 | 80300 | 80300 | 79900 | 1126 |
| 289 | 20240513 | 140500 | 155703297400 | 80300 | 80300 | 80400 | 80100 | 1913 |
| 290 | 20240513 | 140400 | 155549719800 | 80300 | 80400 | 80500 | 79700 | 1121 |
| 291 | 20240513 | 140300 | 155459866900 | 80200 | 79600 | 80400 | 79600 | 2530 |
| 292 | 20240513 | 140200 | 155257631500 | 79600 | 79600 | 79700 | 79500 | 530 |
| 293 | 20240513 | 140100 | 155215447600 | 79700 | 79800 | 79800 | 79600 | 485 |
| 294 | 20240513 | 140000 | 155176778600 | 79800 | 79500 | 79800 | 79500 | 1060 |
| 295 | 20240513 | 135900 | 155092318600 | 79500 | 79500 | 79800 | 79300 | 629 |
| 296 | 20240513 | 135800 | 155042227600 | 79200 | 79100 | 79800 | 79100 | 1023 |
| 297 | 20240513 | 135700 | 154960883900 | 79200 | 78800 | 79200 | 78800 | 1607 |
| 298 | 20240513 | 135600 | 154834018400 | 78800 | 79200 | 79400 | 78800 | 3323 |
| 299 | 20240513 | 135500 | 154571501200 | 79200 | 79300 | 79500 | 79100 | 1834 |
| 300 | 20240513 | 135400 | 154426249800 | 79200 | 79500 | 79600 | 79200 | 1328 |
| 301 | 20240513 | 135300 | 154320743800 | 79500 | 79700 | 79800 | 79500 | 781 |
| 302 | 20240513 | 135200 | 154258538500 | 79700 | 79400 | 79700 | 79200 | 1528 |
| 303 | 20240513 | 135100 | 154137161200 | 79300 | 79800 | 79900 | 79300 | 971 |
| 304 | 20240513 | 135000 | 154059870800 | 79900 | 79900 | 79900 | 79200 | 7532 |
| 305 | 20240513 | 134900 | 153461706600 | 80000 | 80200 | 80200 | 79900 | 1140 |
| 306 | 20240513 | 134800 | 153370519400 | 80100 | 79900 | 80400 | 79800 | 2040 |
| 307 | 20240513 | 134700 | 153207184100 | 80000 | 80100 | 80100 | 79700 | 2803 |
| 308 | 20240513 | 134600 | 152983121700 | 80100 | 80100 | 80500 | 79900 | 2442 |
| 309 | 20240513 | 134500 | 152787652400 | 80300 | 80400 | 80500 | 80100 | 2055 |
| 310 | 20240513 | 134400 | 152622662000 | 80500 | 80700 | 80800 | 80400 | 591 |
| 311 | 20240513 | 134300 | 152575042500 | 80800 | 80700 | 81000 | 80600 | 1665 |
| 312 | 20240513 | 134200 | 152440561500 | 80700 | 80300 | 80700 | 80300 | 938 |
| 313 | 20240513 | 134100 | 152365088900 | 80300 | 80500 | 80500 | 80100 | 1311 |
| 314 | 20240513 | 134000 | 152259830200 | 80600 | 80500 | 80800 | 80300 | 2046 |
| 315 | 20240513 | 133900 | 152095099900 | 80400 | 80200 | 80600 | 80200 | 1164 |
| 316 | 20240513 | 133800 | 152001551400 | 80200 | 80500 | 80500 | 80100 | 1544 |
| 317 | 20240513 | 133700 | 151877477000 | 80500 | 80400 | 80700 | 80200 | 1366 |
| 318 | 20240513 | 133600 | 151767738200 | 80600 | 81200 | 81300 | 80400 | 2501 |
| 319 | 20240513 | 133500 | 151565123800 | 81200 | 80600 | 81300 | 80000 | 3684 |
| 320 | 20240513 | 133400 | 151268500400 | 80600 | 80900 | 80900 | 80600 | 1559 |
| 321 | 20240513 | 133300 | 151142585000 | 80900 | 80800 | 80900 | 80700 | 860 |
| 322 | 20240513 | 133200 | 151073054700 | 80800 | 81000 | 81100 | 80700 | 3629 |
| 323 | 20240513 | 133100 | 150779457000 | 80900 | 80400 | 81000 | 80100 | 3433 |
| 324 | 20240513 | 133000 | 150502759300 | 80400 | 80000 | 80400 | 79900 | 1361 |
| 325 | 20240513 | 132900 | 150393564600 | 80100 | 80100 | 80200 | 79700 | 3174 |
| 326 | 20240513 | 132800 | 150139655700 | 80100 | 80000 | 80200 | 79800 | 1443 |
| 327 | 20240513 | 132700 | 150024215900 | 80000 | 79400 | 80100 | 79300 | 3748 |
| 328 | 20240513 | 132600 | 149725027100 | 79400 | 79000 | 79400 | 78900 | 765 |
| 329 | 20240513 | 132500 | 149664472000 | 78900 | 79100 | 79100 | 78900 | 1633 |
| 330 | 20240513 | 132400 | 149535485500 | 79100 | 79000 | 79500 | 78800 | 3730 |
| 331 | 20240513 | 132300 | 149240492600 | 79000 | 78900 | 79100 | 78300 | 4046 |
| 332 | 20240513 | 132200 | 148922075600 | 78700 | 79100 | 79200 | 78100 | 4202 |
| 333 | 20240513 | 132100 | 148591225300 | 79200 | 79800 | 79800 | 79000 | 3332 |
| 334 | 20240513 | 132000 | 148326835000 | 79700 | 80300 | 80400 | 79400 | 4530 |
| 335 | 20240513 | 131900 | 147965218700 | 80400 | 80500 | 80500 | 80300 | 1529 |
| 336 | 20240513 | 131800 | 147842280900 | 80400 | 80100 | 80500 | 79900 | 1296 |
| 337 | 20240513 | 131700 | 147738263200 | 80000 | 79900 | 80300 | 79900 | 2447 |
| 338 | 20240513 | 131600 | 147542393300 | 80000 | 79700 | 80000 | 79500 | 1388 |
| 339 | 20240513 | 131500 | 147431676300 | 79900 | 80700 | 80800 | 79800 | 2896 |
| 340 | 20240513 | 131400 | 147199433500 | 80600 | 79700 | 80800 | 79600 | 5222 |
| 341 | 20240513 | 131300 | 146781119800 | 79700 | 79600 | 79900 | 79500 | 2646 |
| 342 | 20240513 | 131200 | 146570158600 | 79400 | 78900 | 79600 | 78900 | 3792 |
| 343 | 20240513 | 131100 | 146269593300 | 78900 | 78800 | 78900 | 78600 | 1931 |
| 344 | 20240513 | 131000 | 146117532400 | 78700 | 78200 | 78900 | 78000 | 6997 |
| 345 | 20240513 | 130900 | 145568478200 | 78400 | 78500 | 78700 | 78000 | 6622 |
| 346 | 20240513 | 130800 | 145050368800 | 78400 | 78400 | 78800 | 78000 | 7374 |
| 347 | 20240513 | 130700 | 144473072000 | 78300 | 79600 | 79600 | 78300 | 10397 |
| 348 | 20240513 | 130600 | 143651160300 | 79600 | 80300 | 80500 | 79600 | 4239 |
| 349 | 20240513 | 130500 | 143312333900 | 80200 | 80500 | 80800 | 80200 | 1736 |
| 350 | 20240513 | 130400 | 143172737400 | 80400 | 80400 | 80900 | 80200 | 1899 |
| 351 | 20240513 | 130300 | 143019831800 | 80400 | 80600 | 80700 | 80200 | 2573 |
| 352 | 20240513 | 130200 | 142812809800 | 80600 | 80600 | 80800 | 80400 | 1567 |
| 353 | 20240513 | 130100 | 142686507900 | 80500 | 80600 | 80900 | 80400 | 4516 |
| 354 | 20240513 | 130000 | 142322461500 | 80500 | 79700 | 80600 | 79600 | 5778 |
| 355 | 20240513 | 125900 | 141859488400 | 79800 | 79100 | 79900 | 78500 | 12708 |
| 356 | 20240513 | 125800 | 140853904200 | 79100 | 79400 | 79900 | 79100 | 8509 |
| 357 | 20240513 | 125700 | 140177571900 | 79400 | 81200 | 81200 | 79300 | 20183 |
| 358 | 20240513 | 125600 | 138558058900 | 81300 | 81800 | 81800 | 81200 | 1920 |
| 359 | 20240513 | 125500 | 138401492700 | 81700 | 81700 | 82000 | 81600 | 2557 |
| 360 | 20240513 | 125400 | 138192458900 | 81600 | 81700 | 81900 | 81500 | 1359 |
| 361 | 20240513 | 125300 | 138081453600 | 81700 | 81700 | 81700 | 81500 | 783 |
| 362 | 20240513 | 125200 | 138017546800 | 81600 | 81600 | 81900 | 81600 | 1729 |
| 363 | 20240513 | 125100 | 137876280500 | 81600 | 81500 | 81800 | 81300 | 1117 |
| 364 | 20240513 | 125000 | 137785068200 | 81600 | 81200 | 81600 | 81000 | 5920 |
| 365 | 20240513 | 124900 | 137304121100 | 81200 | 81900 | 82000 | 81200 | 3772 |
| 366 | 20240513 | 124800 | 136996671800 | 82000 | 82300 | 82400 | 81800 | 1266 |
| 367 | 20240513 | 124700 | 136892791400 | 82400 | 82400 | 82400 | 82200 | 1039 |
| 368 | 20240513 | 124600 | 136807320600 | 82300 | 82600 | 82600 | 82300 | 603 |
| 369 | 20240513 | 124500 | 136757617800 | 82600 | 82300 | 82600 | 82300 | 506 |
| 370 | 20240513 | 124400 | 136715880000 | 82300 | 82700 | 82700 | 82300 | 1415 |
| 371 | 20240513 | 124300 | 136599148500 | 82800 | 82800 | 82800 | 82500 | 1117 |
| 372 | 20240513 | 124200 | 136506821500 | 82800 | 82900 | 83000 | 82700 | 1202 |
| 373 | 20240513 | 124100 | 136407296300 | 83000 | 82900 | 83000 | 82700 | 1974 |
| 374 | 20240513 | 124000 | 136243610500 | 82900 | 82400 | 83000 | 82300 | 3150 |
| 375 | 20240513 | 123900 | 135983128400 | 82400 | 82600 | 82700 | 82300 | 1534 |
| 376 | 20240513 | 123800 | 135856661800 | 82600 | 82800 | 82800 | 82500 | 2278 |
| 377 | 20240513 | 123700 | 135668233700 | 82800 | 82700 | 82900 | 82600 | 1508 |
| 378 | 20240513 | 123600 | 135543467300 | 82600 | 82000 | 82700 | 82000 | 6025 |
| 379 | 20240513 | 123500 | 135046903200 | 82000 | 81800 | 82200 | 81800 | 806 |
| 380 | 20240513 | 123400 | 134980871000 | 81900 | 81800 | 81900 | 81800 | 445 |
| 381 | 20240513 | 123300 | 134944452000 | 81900 | 82000 | 82100 | 81800 | 956 |
| 382 | 20240513 | 123200 | 134866179400 | 81900 | 82300 | 82300 | 81900 | 1219 |
| 383 | 20240513 | 123100 | 134766181600 | 82200 | 82100 | 82200 | 81900 | 1592 |
| 384 | 20240513 | 123000 | 134635676000 | 82000 | 81800 | 82200 | 81700 | 857 |
| 385 | 20240513 | 122900 | 134565558300 | 81800 | 82200 | 82400 | 81800 | 919 |
| 386 | 20240513 | 122800 | 134490154300 | 82200 | 82200 | 82400 | 82000 | 1762 |
| 387 | 20240513 | 122700 | 134345452900 | 82200 | 82300 | 82500 | 82200 | 1445 |
| 388 | 20240513 | 122600 | 134226501300 | 82400 | 82300 | 82500 | 82200 | 4236 |
| 389 | 20240513 | 122500 | 133877643700 | 82400 | 82200 | 82400 | 82100 | 958 |
| 390 | 20240513 | 122400 | 133798820500 | 82200 | 82000 | 82400 | 82000 | 2941 |
| 391 | 20240513 | 122300 | 133557032900 | 82100 | 81900 | 82200 | 81900 | 1573 |
| 392 | 20240513 | 122200 | 133427808600 | 82000 | 81800 | 82100 | 81700 | 2015 |
| 393 | 20240513 | 122100 | 133262805700 | 81800 | 81500 | 81900 | 81500 | 956 |
| 394 | 20240513 | 122000 | 133184651000 | 81500 | 81500 | 81800 | 81400 | 2946 |
| 395 | 20240513 | 121900 | 132944508500 | 81500 | 82000 | 82000 | 81500 | 6274 |
| 396 | 20240513 | 121800 | 132431835700 | 81900 | 82000 | 82100 | 81900 | 883 |
| 397 | 20240513 | 121700 | 132359470000 | 82100 | 82300 | 82500 | 82100 | 1349 |
| 398 | 20240513 | 121600 | 132248512000 | 82200 | 82400 | 82400 | 82200 | 313 |
| 399 | 20240513 | 121500 | 132222755800 | 82400 | 82100 | 82400 | 82100 | 528 |
| 400 | 20240513 | 121400 | 132179317800 | 82300 | 81900 | 82300 | 81900 | 1148 |
| 401 | 20240513 | 121300 | 132085092700 | 82000 | 82000 | 82100 | 81900 | 945 |
| 402 | 20240513 | 121200 | 132007659500 | 82000 | 81900 | 82100 | 81900 | 487 |
| 403 | 20240513 | 121100 | 131967728800 | 81900 | 82200 | 82200 | 81900 | 688 |
| 404 | 20240513 | 121000 | 131911306500 | 82100 | 82200 | 82300 | 81800 | 1748 |
| 405 | 20240513 | 120900 | 131768024900 | 82000 | 82000 | 82300 | 81900 | 1202 |
| 406 | 20240513 | 120800 | 131669474900 | 82000 | 82000 | 82200 | 81900 | 801 |
| 407 | 20240513 | 120700 | 131603814800 | 82000 | 82300 | 82400 | 82000 | 1712 |
| 408 | 20240513 | 120600 | 131463229900 | 82200 | 82300 | 82300 | 82000 | 1442 |
| 409 | 20240513 | 120500 | 131344776300 | 82200 | 82700 | 82700 | 82000 | 3635 |
| 410 | 20240513 | 120400 | 131045961200 | 82700 | 82700 | 82700 | 82500 | 1685 |
| 411 | 20240513 | 120300 | 130906807700 | 82600 | 83500 | 83500 | 82600 | 5940 |
| 412 | 20240513 | 120200 | 130412593300 | 83500 | 83000 | 83600 | 83000 | 6644 |
| 413 | 20240513 | 120100 | 129858357800 | 83100 | 82700 | 83100 | 82600 | 4527 |
| 414 | 20240513 | 120000 | 129483079700 | 82700 | 82500 | 82800 | 82300 | 1096 |
| 415 | 20240513 | 115900 | 129392580700 | 82400 | 82600 | 82800 | 82400 | 1360 |
| 416 | 20240513 | 115800 | 129280154800 | 82700 | 82600 | 82800 | 82500 | 1784 |
| 417 | 20240513 | 115700 | 129132651000 | 82700 | 82500 | 82700 | 82400 | 706 |
| 418 | 20240513 | 115600 | 129074350600 | 82600 | 82300 | 82600 | 82200 | 526 |
| 419 | 20240513 | 115500 | 129031024700 | 82200 | 82600 | 82700 | 82100 | 953 |
| 420 | 20240513 | 115400 | 128952567400 | 82700 | 82100 | 83000 | 82000 | 5204 |
| 421 | 20240513 | 115300 | 128522909400 | 82100 | 81700 | 82200 | 81700 | 1145 |
| 422 | 20240513 | 115200 | 128429124400 | 81700 | 81700 | 81800 | 81600 | 1589 |
| 423 | 20240513 | 115100 | 128299330200 | 81700 | 81600 | 82100 | 81600 | 3606 |
| 424 | 20240513 | 115000 | 128004167600 | 81600 | 81600 | 81800 | 81500 | 4176 |
| 425 | 20240513 | 114900 | 127663362400 | 81700 | 81900 | 82000 | 81500 | 6728 |
| 426 | 20240513 | 114800 | 127114037300 | 81900 | 82300 | 82400 | 81900 | 2518 |
| 427 | 20240513 | 114700 | 126907144200 | 82300 | 82000 | 82300 | 81800 | 2143 |
| 428 | 20240513 | 114600 | 126731283100 | 81900 | 82100 | 82200 | 81900 | 3912 |
| 429 | 20240513 | 114500 | 126410408700 | 82100 | 82300 | 82400 | 82100 | 3032 |
| 430 | 20240513 | 114400 | 126161221100 | 82300 | 82900 | 82900 | 82300 | 4742 |
| 431 | 20240513 | 114300 | 125769112300 | 83000 | 82900 | 83000 | 82800 | 964 |
| 432 | 20240513 | 114200 | 125689196300 | 82900 | 82900 | 83000 | 82800 | 2878 |
| 433 | 20240513 | 114100 | 125450666200 | 82900 | 82800 | 83100 | 82800 | 2010 |
| 434 | 20240513 | 114000 | 125284011400 | 83000 | 83000 | 83300 | 82800 | 1947 |
| 435 | 20240513 | 113900 | 125122455500 | 83000 | 83200 | 83300 | 82800 | 5153 |
| 436 | 20240513 | 113800 | 124694566200 | 83200 | 82700 | 83200 | 82700 | 4094 |
| 437 | 20240513 | 113700 | 124354776600 | 82700 | 82700 | 82800 | 82400 | 1874 |
| 438 | 20240513 | 113600 | 124199844300 | 82500 | 82200 | 82700 | 82100 | 4359 |
| 439 | 20240513 | 113500 | 123841509700 | 82200 | 82400 | 82400 | 82100 | 2088 |
| 440 | 20240513 | 113400 | 123669817700 | 82400 | 82500 | 82500 | 82100 | 4287 |
| 441 | 20240513 | 113300 | 123316904300 | 82400 | 82700 | 82700 | 82400 | 3596 |
| 442 | 20240513 | 113200 | 123020108000 | 82800 | 82900 | 83100 | 82700 | 2677 |
| 443 | 20240513 | 113100 | 122798264300 | 82900 | 82700 | 82900 | 82500 | 2624 |
| 444 | 20240513 | 113000 | 122581113100 | 82700 | 82800 | 83100 | 82600 | 3016 |
| 445 | 20240513 | 112900 | 122331426200 | 82800 | 82500 | 82900 | 82300 | 6599 |
| 446 | 20240513 | 112800 | 121786737300 | 82600 | 82900 | 83000 | 82100 | 12376 |
| 447 | 20240513 | 112700 | 120764834100 | 82900 | 83600 | 83800 | 82900 | 15096 |
| 448 | 20240513 | 112600 | 119508615800 | 83600 | 84300 | 84500 | 83500 | 17473 |
| 449 | 20240513 | 112500 | 118040734800 | 84300 | 83900 | 84300 | 83800 | 12258 |
| 450 | 20240513 | 112400 | 117009580500 | 83900 | 83400 | 84000 | 83400 | 7016 |
| 451 | 20240513 | 112300 | 116422854000 | 83400 | 83700 | 84100 | 83400 | 10081 |
| 452 | 20240513 | 112200 | 115578081800 | 83700 | 83600 | 83900 | 83500 | 5341 |
| 453 | 20240513 | 112100 | 115130650200 | 83600 | 84000 | 84300 | 83000 | 11909 |
| 454 | 20240513 | 112000 | 114134389100 | 84300 | 83900 | 84400 | 83700 | 25615 |
| 455 | 20240513 | 111900 | 111984067600 | 83800 | 83300 | 83900 | 83100 | 14677 |
| 456 | 20240513 | 111800 | 110757205400 | 83300 | 82600 | 83300 | 82200 | 6595 |
| 457 | 20240513 | 111700 | 110210262900 | 82500 | 82800 | 82900 | 82400 | 2772 |
| 458 | 20240513 | 111600 | 109981280300 | 82800 | 81700 | 83000 | 81600 | 10081 |
| 459 | 20240513 | 111500 | 109149104900 | 81700 | 82300 | 82400 | 81600 | 5923 |
| 460 | 20240513 | 111400 | 108663986100 | 82300 | 82200 | 82500 | 82000 | 2829 |
| 461 | 20240513 | 111300 | 108431117100 | 82200 | 82300 | 82400 | 82000 | 2662 |
| 462 | 20240513 | 111200 | 108212303300 | 82400 | 82700 | 82800 | 82300 | 5811 |
| 463 | 20240513 | 111100 | 107732613500 | 82800 | 82400 | 82800 | 81800 | 8241 |
| 464 | 20240513 | 111000 | 107056082400 | 82300 | 82300 | 82900 | 82100 | 5140 |
| 465 | 20240513 | 110900 | 106631509000 | 82300 | 81900 | 82500 | 81600 | 7424 |
| 466 | 20240513 | 110800 | 106021984600 | 81800 | 82200 | 82900 | 81800 | 10246 |
| 467 | 20240513 | 110700 | 105179916600 | 82200 | 83000 | 83000 | 82200 | 9914 |
| 468 | 20240513 | 110600 | 104361315300 | 82900 | 83400 | 83800 | 82700 | 17281 |
| 469 | 20240513 | 110500 | 102925837400 | 83700 | 82400 | 83900 | 82200 | 24224 |
| 470 | 20240513 | 110400 | 100907786800 | 82200 | 82100 | 82700 | 81300 | 17026 |
| 471 | 20240513 | 110300 | 99514688200 | 82400 | 82400 | 83100 | 82100 | 18554 |
| 472 | 20240513 | 110200 | 97980955500 | 82400 | 83200 | 83500 | 82200 | 25607 |
| 473 | 20240513 | 110100 | 95864844600 | 83200 | 81400 | 83300 | 81300 | 32145 |
| 474 | 20240513 | 110000 | 93211466200 | 81400 | 81300 | 82200 | 80500 | 24834 |
| 475 | 20240513 | 105900 | 91183289000 | 81200 | 80600 | 81400 | 80500 | 12962 |
| 476 | 20240513 | 105800 | 90132330600 | 80500 | 79600 | 80600 | 79600 | 8221 |
| 477 | 20240513 | 105700 | 89472909400 | 79500 | 79900 | 80000 | 79000 | 13046 |
| 478 | 20240513 | 105600 | 88434538400 | 80000 | 80800 | 80900 | 79900 | 17754 |
| 479 | 20240513 | 105500 | 87009224400 | 80900 | 80700 | 81200 | 80100 | 17927 |
| 480 | 20240513 | 105400 | 85562632300 | 80700 | 79900 | 81400 | 79600 | 51387 |
| 481 | 20240513 | 105300 | 81420862200 | 80000 | 78800 | 80000 | 78800 | 17973 |
| 482 | 20240513 | 105200 | 79990212000 | 78800 | 78900 | 78900 | 78700 | 604 |
| 483 | 20240513 | 105100 | 79942622400 | 78900 | 78500 | 79100 | 78500 | 5282 |
| 484 | 20240513 | 105000 | 79526269500 | 78400 | 78800 | 78800 | 78400 | 1256 |
| 485 | 20240513 | 104900 | 79427652000 | 78700 | 78800 | 79000 | 78600 | 3217 |
| 486 | 20240513 | 104800 | 79174007300 | 78700 | 78600 | 78800 | 78500 | 2390 |
| 487 | 20240513 | 104700 | 78985907300 | 78500 | 78700 | 78800 | 78300 | 3573 |
| 488 | 20240513 | 104600 | 78705341900 | 78700 | 77900 | 78700 | 77800 | 8985 |
| 489 | 20240513 | 104500 | 78001672600 | 78000 | 77800 | 78000 | 77800 | 727 |
| 490 | 20240513 | 104400 | 77945057800 | 77900 | 77900 | 77900 | 77700 | 998 |
| 491 | 20240513 | 104300 | 77867376900 | 77900 | 77700 | 78000 | 77600 | 1412 |
| 492 | 20240513 | 104200 | 77757511100 | 77700 | 77300 | 77800 | 77300 | 1682 |
| 493 | 20240513 | 104100 | 77627175400 | 77400 | 77200 | 77500 | 77200 | 671 |
| 494 | 20240513 | 104000 | 77575237200 | 77500 | 77300 | 77500 | 77000 | 3533 |
| 495 | 20240513 | 103900 | 77302801000 | 77400 | 77600 | 77700 | 77000 | 7711 |
| 496 | 20240513 | 103800 | 76706700000 | 77600 | 77600 | 77800 | 77600 | 3007 |
| 497 | 20240513 | 103700 | 76473263800 | 77600 | 78000 | 78100 | 77600 | 4318 |
| 498 | 20240513 | 103600 | 76137202700 | 78000 | 78200 | 78300 | 78000 | 720 |
| 499 | 20240513 | 103500 | 76080983200 | 78100 | 78400 | 78500 | 78100 | 1750 |
| 500 | 20240513 | 103400 | 75943962100 | 78500 | 77900 | 78600 | 77800 | 2268 |
| 501 | 20240513 | 103300 | 75766457600 | 77800 | 78100 | 78100 | 77800 | 2510 |
| 502 | 20240513 | 103200 | 75571005900 | 78000 | 78300 | 78300 | 78000 | 1323 |
| 503 | 20240513 | 103100 | 75467686900 | 78300 | 78000 | 78400 | 77900 | 1385 |
| 504 | 20240513 | 103000 | 75359539500 | 78000 | 78000 | 78000 | 77800 | 2233 |
| 505 | 20240513 | 102900 | 75185628700 | 78000 | 78200 | 78600 | 78000 | 3690 |
| 506 | 20240513 | 102800 | 74896524700 | 78300 | 78000 | 78500 | 77800 | 2306 |
| 507 | 20240513 | 102700 | 74716755800 | 78000 | 77900 | 78000 | 77800 | 1041 |
| 508 | 20240513 | 102600 | 74635677500 | 77800 | 78300 | 78400 | 77800 | 4087 |
| 509 | 20240513 | 102500 | 74316481400 | 78200 | 78300 | 78500 | 78100 | 1251 |
| 510 | 20240513 | 102400 | 74218514200 | 78300 | 78000 | 78400 | 77900 | 1973 |
| 511 | 20240513 | 102300 | 74064624600 | 77900 | 78400 | 78400 | 77900 | 2934 |
| 512 | 20240513 | 102200 | 73835429900 | 78500 | 78500 | 78600 | 78200 | 1864 |
| 513 | 20240513 | 102100 | 73689265700 | 78300 | 77600 | 78500 | 77600 | 1951 |
| 514 | 20240513 | 102000 | 73536858900 | 77600 | 77700 | 78000 | 77600 | 2625 |
| 515 | 20240513 | 101900 | 73332905800 | 77700 | 78100 | 78300 | 77700 | 3040 |
| 516 | 20240513 | 101800 | 73095953000 | 78000 | 77700 | 78200 | 77600 | 2718 |
| 517 | 20240513 | 101700 | 72884524700 | 77700 | 78100 | 78200 | 77600 | 6040 |
| 518 | 20240513 | 101600 | 72413769600 | 78100 | 77600 | 78200 | 77500 | 4680 |
| 519 | 20240513 | 101500 | 72049035000 | 77900 | 78200 | 78200 | 77500 | 8658 |
| 520 | 20240513 | 101400 | 71375886600 | 78100 | 78400 | 78800 | 78100 | 5681 |
| 521 | 20240513 | 101300 | 70930850500 | 78300 | 79300 | 79400 | 78100 | 14876 |
| 522 | 20240513 | 101200 | 69760357600 | 79300 | 79200 | 79800 | 79100 | 7338 |
| 523 | 20240513 | 101100 | 69177542100 | 79200 | 78900 | 79600 | 78800 | 11190 |
| 524 | 20240513 | 101000 | 68290337200 | 78900 | 79800 | 79800 | 78800 | 14861 |
| 525 | 20240513 | 100900 | 67107951100 | 79800 | 79800 | 79800 | 79800 | 0 |
| 526 | 20240513 | 100800 | 67107951100 | 79800 | 78700 | 79800 | 78600 | 58419 |
| 527 | 20240513 | 100700 | 62483135800 | 78800 | 78900 | 79000 | 78700 | 6171 |
| 528 | 20240513 | 100600 | 61996257900 | 79000 | 78700 | 79000 | 78500 | 6356 |
| 529 | 20240513 | 100500 | 61494578800 | 78700 | 78900 | 79000 | 78600 | 12965 |
| 530 | 20240513 | 100400 | 60471741100 | 78900 | 78300 | 79000 | 78200 | 4618 |
| 531 | 20240513 | 100300 | 60108038800 | 78200 | 78400 | 78400 | 78000 | 5031 |
| 532 | 20240513 | 100200 | 59714732300 | 78300 | 78700 | 78900 | 78000 | 4400 |
| 533 | 20240513 | 100100 | 59369694400 | 78900 | 78800 | 79000 | 78700 | 30167 |
| 534 | 20240513 | 100000 | 56988322100 | 78700 | 78600 | 78900 | 78500 | 13023 |
| 535 | 20240513 | 095900 | 55961942200 | 78600 | 78500 | 78700 | 78200 | 13346 |
| 536 | 20240513 | 095800 | 54913800900 | 78600 | 76900 | 78800 | 76900 | 15970 |
| 537 | 20240513 | 095700 | 53662087300 | 76900 | 77000 | 77500 | 76800 | 2955 |
| 538 | 20240513 | 095600 | 53434208900 | 76800 | 77600 | 77600 | 76800 | 10025 |
| 539 | 20240513 | 095500 | 52659799600 | 77500 | 77700 | 77900 | 77500 | 3591 |
| 540 | 20240513 | 095400 | 52381160900 | 77700 | 77900 | 77900 | 77500 | 4907 |
| 541 | 20240513 | 095300 | 51999967000 | 77700 | 78100 | 78200 | 77600 | 3754 |
| 542 | 20240513 | 095200 | 51707425400 | 78200 | 77700 | 78600 | 77700 | 9365 |
| 543 | 20240513 | 095100 | 50974272300 | 78000 | 77500 | 78000 | 77400 | 3400 |
| 544 | 20240513 | 095000 | 50710486100 | 77600 | 78000 | 78200 | 77400 | 7769 |
| 545 | 20240513 | 094900 | 50105626100 | 78100 | 78100 | 78200 | 77800 | 6168 |
| 546 | 20240513 | 094800 | 49624976000 | 78100 | 77800 | 78300 | 77800 | 8029 |
| 547 | 20240513 | 094700 | 48998007900 | 77800 | 77800 | 78400 | 77300 | 13219 |
| 548 | 20240513 | 094600 | 47967557200 | 77900 | 77400 | 78000 | 77200 | 7189 |
| 549 | 20240513 | 094500 | 47408376200 | 77400 | 77200 | 77500 | 76800 | 3894 |
| 550 | 20240513 | 094400 | 47107780900 | 77300 | 77200 | 77600 | 77100 | 1567 |
| 551 | 20240513 | 094300 | 46986519700 | 77200 | 77500 | 77600 | 77100 | 2484 |
| 552 | 20240513 | 094200 | 46794555600 | 77500 | 77500 | 78000 | 77300 | 9551 |
| 553 | 20240513 | 094100 | 46052635500 | 77600 | 77000 | 77900 | 77000 | 12306 |
| 554 | 20240513 | 094000 | 45098039800 | 77000 | 77100 | 77300 | 76900 | 3850 |
| 555 | 20240513 | 093900 | 44800890500 | 77100 | 76500 | 77200 | 76200 | 4631 |
| 556 | 20240513 | 093800 | 44445650500 | 76500 | 76600 | 76600 | 76300 | 2017 |
| 557 | 20240513 | 093700 | 44291514500 | 76600 | 76500 | 76800 | 76300 | 1186 |
| 558 | 20240513 | 093600 | 44200709400 | 76500 | 76000 | 76600 | 76000 | 1007 |
| 559 | 20240513 | 093500 | 44123801300 | 76000 | 75800 | 76400 | 75700 | 2896 |
| 560 | 20240513 | 093400 | 43903595400 | 75800 | 76500 | 76500 | 75700 | 3734 |
| 561 | 20240513 | 093300 | 43619864200 | 76400 | 77100 | 77200 | 76400 | 4797 |
| 562 | 20240513 | 093200 | 43251333700 | 77000 | 77200 | 77600 | 76900 | 8106 |
| 563 | 20240513 | 093100 | 42624849700 | 77200 | 76600 | 77700 | 76400 | 10546 |
| 564 | 20240513 | 093000 | 41811451400 | 76600 | 76000 | 76600 | 75700 | 2407 |
| 565 | 20240513 | 092900 | 41628157600 | 76400 | 75800 | 76400 | 75700 | 3850 |
| 566 | 20240513 | 092800 | 41335539800 | 75800 | 75900 | 75900 | 75300 | 7546 |
| 567 | 20240513 | 092700 | 40765297100 | 75900 | 76400 | 76600 | 75900 | 2239 |
| 568 | 20240513 | 092600 | 40594754100 | 76600 | 76800 | 76900 | 76400 | 2434 |
| 569 | 20240513 | 092500 | 40407887100 | 76800 | 76300 | 77000 | 76200 | 4732 |
| 570 | 20240513 | 092400 | 40045618800 | 76400 | 75800 | 76400 | 75800 | 2977 |
| 571 | 20240513 | 092300 | 39819370300 | 75900 | 76400 | 76500 | 75700 | 7117 |
| 572 | 20240513 | 092200 | 39278107300 | 76400 | 76500 | 77100 | 76400 | 7673 |
| 573 | 20240513 | 092100 | 38690120800 | 76700 | 76800 | 77200 | 76100 | 11410 |
| 574 | 20240513 | 092000 | 37817720100 | 76800 | 76300 | 77300 | 76000 | 5095 |
| 575 | 20240513 | 091900 | 37427342700 | 76200 | 77300 | 77400 | 75600 | 15503 |
| 576 | 20240513 | 091800 | 36243010100 | 77400 | 77800 | 78000 | 77200 | 8889 |
| 577 | 20240513 | 091700 | 35554292400 | 77800 | 77800 | 78900 | 77700 | 33634 |
| 578 | 20240513 | 091600 | 32921833900 | 77800 | 77700 | 77800 | 76400 | 11980 |
| 579 | 20240513 | 091500 | 31997815600 | 77700 | 77000 | 78000 | 77000 | 27064 |
| 580 | 20240513 | 091400 | 29894309400 | 77000 | 76700 | 77500 | 76700 | 16609 |
| 581 | 20240513 | 091300 | 28612209600 | 76800 | 75800 | 76900 | 75400 | 9316 |
| 582 | 20240513 | 091200 | 27903287900 | 75800 | 76000 | 76500 | 75000 | 14494 |
| 583 | 20240513 | 091100 | 26808393200 | 75700 | 76300 | 76400 | 74700 | 22762 |
| 584 | 20240513 | 091000 | 25088857900 | 76400 | 76800 | 77000 | 75000 | 21529 |
| 585 | 20240513 | 090900 | 23450393600 | 76800 | 76900 | 78300 | 76000 | 62137 |
| 586 | 20240513 | 090800 | 18639895300 | 76800 | 74700 | 77100 | 74400 | 44731 |
| 587 | 20240513 | 090700 | 15238304400 | 74700 | 73300 | 74800 | 73100 | 11112 |
| 588 | 20240513 | 090600 | 14416350000 | 73100 | 74000 | 74300 | 73100 | 17463 |
| 589 | 20240513 | 090500 | 13125868600 | 74200 | 73200 | 74800 | 73200 | 14890 |
| 590 | 20240513 | 090400 | 12024561000 | 73200 | 74600 | 74600 | 72100 | 26818 |
| 591 | 20240513 | 090300 | 10051683100 | 74300 | 74000 | 76400 | 73800 | 54092 |
| 592 | 20240513 | 090200 | 5994687800 | 73900 | 72200 | 73900 | 71800 | 26826 |
| 593 | 20240513 | 090100 | 4031384900 | 72400 | 73000 | 73400 | 71800 | 16066 |
| 594 | 20240513 | 090000 | 2866204400 | 73100 | 72600 | 73700 | 71500 | 39436 |