35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 185300 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 10843 |
| 3 | 20240513 | 185200 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 4 | 20240513 | 185100 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 5 | 20240513 | 185000 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 6 | 20240513 | 184900 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 7 | 20240513 | 184800 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 8 | 20240513 | 184700 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 9 | 20240513 | 184600 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 10 | 20240513 | 184500 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 11 | 20240513 | 184400 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 12 | 20240513 | 184300 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 13 | 20240513 | 184200 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 14 | 20240513 | 184100 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 15 | 20240513 | 184000 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 16 | 20240513 | 183900 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 17 | 20240513 | 183800 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 18 | 20240513 | 183700 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 19 | 20240513 | 183600 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 20 | 20240513 | 183500 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 21 | 20240513 | 183400 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 22 | 20240513 | 183300 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 23 | 20240513 | 183200 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 24 | 20240513 | 183100 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 25 | 20240513 | 183000 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 26 | 20240513 | 182900 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 27 | 20240513 | 182800 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 28 | 20240513 | 182700 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 29 | 20240513 | 182600 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 30 | 20240513 | 182500 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 31 | 20240513 | 182400 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 32 | 20240513 | 182300 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 10843 |
| 33 | 20240513 | 182200 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 34 | 20240513 | 182100 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 35 | 20240513 | 182000 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 36 | 20240513 | 181900 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 37 | 20240513 | 181800 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 38 | 20240513 | 181700 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 39 | 20240513 | 181600 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 40 | 20240513 | 181500 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 41 | 20240513 | 181400 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 42 | 20240513 | 181300 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 43 | 20240513 | 181200 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 44 | 20240513 | 181100 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 45 | 20240513 | 181000 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 46 | 20240513 | 180900 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 47 | 20240513 | 180800 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 48 | 20240513 | 180700 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 49 | 20240513 | 180600 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 50 | 20240513 | 180500 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 51 | 20240513 | 180400 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 52 | 20240513 | 180300 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 53 | 20240513 | 180200 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 54 | 20240513 | 180100 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 55 | 20240513 | 180000 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 56 | 20240513 | 175900 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 57 | 20240513 | 175800 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 58 | 20240513 | 175700 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 59 | 20240513 | 175600 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 60 | 20240513 | 175500 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 61 | 20240513 | 175400 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 62 | 20240513 | 175300 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 10843 |
| 63 | 20240513 | 175200 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 64 | 20240513 | 175100 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 65 | 20240513 | 175000 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 66 | 20240513 | 174900 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 67 | 20240513 | 174800 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 68 | 20240513 | 174700 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 69 | 20240513 | 174600 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 70 | 20240513 | 174500 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 71 | 20240513 | 174400 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 72 | 20240513 | 174300 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 73 | 20240513 | 174200 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 74 | 20240513 | 174100 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 75 | 20240513 | 174000 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 76 | 20240513 | 173900 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 77 | 20240513 | 173800 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 78 | 20240513 | 173700 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 79 | 20240513 | 173600 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 80 | 20240513 | 173500 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 81 | 20240513 | 173400 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 82 | 20240513 | 173300 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 83 | 20240513 | 173200 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 84 | 20240513 | 173100 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 85 | 20240513 | 173000 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 86 | 20240513 | 172900 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 87 | 20240513 | 172800 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 88 | 20240513 | 172700 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 89 | 20240513 | 172600 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 90 | 20240513 | 172500 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 91 | 20240513 | 172400 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 92 | 20240513 | 172300 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 10843 |
| 93 | 20240513 | 172200 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 94 | 20240513 | 172100 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 95 | 20240513 | 172000 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 96 | 20240513 | 171900 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 97 | 20240513 | 171800 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 98 | 20240513 | 171700 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 99 | 20240513 | 171600 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 100 | 20240513 | 171500 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 101 | 20240513 | 171400 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 102 | 20240513 | 171300 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 103 | 20240513 | 171200 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 104 | 20240513 | 171100 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 105 | 20240513 | 171000 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 106 | 20240513 | 170900 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 107 | 20240513 | 170800 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 108 | 20240513 | 170700 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 109 | 20240513 | 170600 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 110 | 20240513 | 170500 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 111 | 20240513 | 170400 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 112 | 20240513 | 170300 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 113 | 20240513 | 170200 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 114 | 20240513 | 170100 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 115 | 20240513 | 170000 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 116 | 20240513 | 165900 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 117 | 20240513 | 165800 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 118 | 20240513 | 165700 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 119 | 20240513 | 165600 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 120 | 20240513 | 165500 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 121 | 20240513 | 165400 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 122 | 20240513 | 165300 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 10843 |
| 123 | 20240513 | 165200 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 124 | 20240513 | 165100 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 125 | 20240513 | 165000 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 126 | 20240513 | 164900 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 127 | 20240513 | 164800 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 128 | 20240513 | 164700 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 129 | 20240513 | 164600 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 130 | 20240513 | 164500 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 131 | 20240513 | 164400 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 132 | 20240513 | 164300 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 133 | 20240513 | 164200 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 134 | 20240513 | 164100 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 135 | 20240513 | 164000 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 136 | 20240513 | 163900 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 137 | 20240513 | 163800 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 138 | 20240513 | 163700 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 139 | 20240513 | 163600 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 140 | 20240513 | 163500 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 141 | 20240513 | 163400 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 142 | 20240513 | 163300 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 143 | 20240513 | 163200 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 144 | 20240513 | 163100 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 145 | 20240513 | 163000 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 146 | 20240513 | 162900 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 147 | 20240513 | 162800 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 148 | 20240513 | 162700 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 149 | 20240513 | 162600 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 150 | 20240513 | 162500 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 151 | 20240513 | 162400 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 152 | 20240513 | 162300 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 10843 |
| 153 | 20240513 | 162200 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 154 | 20240513 | 162100 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 155 | 20240513 | 162000 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 156 | 20240513 | 161900 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 157 | 20240513 | 161800 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 158 | 20240513 | 161700 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 159 | 20240513 | 161600 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 160 | 20240513 | 161500 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 161 | 20240513 | 161400 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 162 | 20240513 | 161300 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 163 | 20240513 | 161200 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 164 | 20240513 | 161100 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 165 | 20240513 | 161000 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 166 | 20240513 | 160900 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 167 | 20240513 | 160800 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 168 | 20240513 | 160700 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 169 | 20240513 | 160600 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 170 | 20240513 | 160500 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 171 | 20240513 | 160400 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 172 | 20240513 | 160300 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 173 | 20240513 | 160200 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 174 | 20240513 | 160100 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 175 | 20240513 | 160000 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 176 | 20240513 | 155900 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 177 | 20240513 | 155800 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 178 | 20240513 | 155700 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 179 | 20240513 | 155600 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 180 | 20240513 | 155500 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 181 | 20240513 | 155400 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 182 | 20240513 | 155300 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 10843 |
| 183 | 20240513 | 155200 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 184 | 20240513 | 155100 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 185 | 20240513 | 155000 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 186 | 20240513 | 154900 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 187 | 20240513 | 154800 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 188 | 20240513 | 154700 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 189 | 20240513 | 154600 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 190 | 20240513 | 154500 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 191 | 20240513 | 154400 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 192 | 20240513 | 154300 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 193 | 20240513 | 154200 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 194 | 20240513 | 154100 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 195 | 20240513 | 154000 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 196 | 20240513 | 153900 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 197 | 20240513 | 153800 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 198 | 20240513 | 153700 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 199 | 20240513 | 153600 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 200 | 20240513 | 153500 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 201 | 20240513 | 153400 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 202 | 20240513 | 153300 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 203 | 20240513 | 153200 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 204 | 20240513 | 153100 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 0 |
| 205 | 20240513 | 153000 | 146563637300 | 173200 | 173200 | 173200 | 173200 | 10843 |
| 206 | 20240513 | 152900 | 144685629700 | 173200 | 173200 | 173200 | 173200 | 0 |
| 207 | 20240513 | 152800 | 144685629700 | 173200 | 173200 | 173200 | 173200 | 0 |
| 208 | 20240513 | 152700 | 144685629700 | 173200 | 173200 | 173200 | 173200 | 0 |
| 209 | 20240513 | 152600 | 144685629700 | 173200 | 173200 | 173200 | 173200 | 0 |
| 210 | 20240513 | 152500 | 144685629700 | 173200 | 173200 | 173200 | 173200 | 0 |
| 211 | 20240513 | 152400 | 144685629700 | 173200 | 173200 | 173200 | 173200 | 0 |
| 212 | 20240513 | 152300 | 144685629700 | 173200 | 173200 | 173200 | 173200 | 0 |
| 213 | 20240513 | 152200 | 144685629700 | 173200 | 173200 | 173200 | 173200 | 0 |
| 214 | 20240513 | 152100 | 144685629700 | 173200 | 173200 | 173200 | 173200 | 0 |
| 215 | 20240513 | 152000 | 144685629700 | 173200 | 173200 | 173200 | 173200 | 0 |
| 216 | 20240513 | 151900 | 144685629700 | 173200 | 173200 | 173400 | 173000 | 2633 |
| 217 | 20240513 | 151800 | 144229713400 | 173100 | 173300 | 173300 | 173100 | 1037 |
| 218 | 20240513 | 151700 | 144050147300 | 173200 | 173400 | 173400 | 173200 | 1292 |
| 219 | 20240513 | 151600 | 143826251300 | 173400 | 173400 | 173400 | 173300 | 1543 |
| 220 | 20240513 | 151500 | 143558801200 | 173300 | 173300 | 173400 | 173300 | 769 |
| 221 | 20240513 | 151400 | 143425498500 | 173300 | 173300 | 173400 | 173300 | 895 |
| 222 | 20240513 | 151300 | 143270376900 | 173300 | 173500 | 173600 | 173300 | 1327 |
| 223 | 20240513 | 151200 | 143040181100 | 173500 | 173600 | 173600 | 173500 | 946 |
| 224 | 20240513 | 151100 | 142876011500 | 173600 | 173500 | 173600 | 173400 | 909 |
| 225 | 20240513 | 151000 | 142718259400 | 173400 | 173200 | 173500 | 173200 | 1546 |
| 226 | 20240513 | 150900 | 142450185700 | 173100 | 173000 | 173300 | 173000 | 1415 |
| 227 | 20240513 | 150800 | 142205191100 | 173000 | 173200 | 173300 | 173000 | 3088 |
| 228 | 20240513 | 150700 | 141670586200 | 173300 | 173200 | 173400 | 173100 | 811 |
| 229 | 20240513 | 150600 | 141530071100 | 173100 | 173200 | 173300 | 173100 | 848 |
| 230 | 20240513 | 150500 | 141383230200 | 173200 | 173300 | 173400 | 173100 | 1377 |
| 231 | 20240513 | 150400 | 141144673400 | 173200 | 173200 | 173300 | 173100 | 1025 |
| 232 | 20240513 | 150300 | 140967124500 | 173200 | 173400 | 173400 | 173200 | 1885 |
| 233 | 20240513 | 150200 | 140640429800 | 173400 | 173200 | 173400 | 173200 | 1076 |
| 234 | 20240513 | 150100 | 140453942400 | 173300 | 173000 | 173300 | 172900 | 1805 |
| 235 | 20240513 | 150000 | 140141619400 | 173000 | 172800 | 173000 | 172800 | 1317 |
| 236 | 20240513 | 145900 | 139913871500 | 172900 | 172700 | 172900 | 172700 | 798 |
| 237 | 20240513 | 145800 | 139775953600 | 172700 | 172700 | 172900 | 172600 | 605 |
| 238 | 20240513 | 145700 | 139671453400 | 172700 | 172800 | 172800 | 172600 | 647 |
| 239 | 20240513 | 145600 | 139559710200 | 172800 | 172700 | 172800 | 172700 | 882 |
| 240 | 20240513 | 145500 | 139407351700 | 172700 | 172800 | 172900 | 172700 | 823 |
| 241 | 20240513 | 145400 | 139265119400 | 172900 | 172700 | 172900 | 172700 | 1051 |
| 242 | 20240513 | 145300 | 139083545600 | 172800 | 172600 | 172800 | 172600 | 533 |
| 243 | 20240513 | 145200 | 138991497300 | 172700 | 172700 | 172800 | 172500 | 576 |
| 244 | 20240513 | 145100 | 138892080600 | 172800 | 172700 | 172800 | 172500 | 613 |
| 245 | 20240513 | 145000 | 138786223000 | 172700 | 172600 | 172800 | 172400 | 1160 |
| 246 | 20240513 | 144900 | 138586005500 | 172600 | 172800 | 172900 | 172600 | 1871 |
| 247 | 20240513 | 144800 | 138262671900 | 172800 | 172800 | 172900 | 172700 | 1387 |
| 248 | 20240513 | 144700 | 138023053400 | 172800 | 172700 | 172800 | 172500 | 2039 |
| 249 | 20240513 | 144600 | 137670909100 | 172700 | 172400 | 172700 | 172300 | 2485 |
| 250 | 20240513 | 144500 | 137242206600 | 172400 | 172400 | 172500 | 172300 | 1185 |
| 251 | 20240513 | 144400 | 137037916600 | 172300 | 172300 | 172400 | 172000 | 786 |
| 252 | 20240513 | 144300 | 136902582500 | 172400 | 172400 | 172500 | 172200 | 1188 |
| 253 | 20240513 | 144200 | 136697838400 | 172300 | 171900 | 172400 | 171900 | 897 |
| 254 | 20240513 | 144100 | 136543421500 | 171900 | 171700 | 172200 | 171400 | 2827 |
| 255 | 20240513 | 144000 | 136057819900 | 171700 | 171800 | 171800 | 171400 | 1211 |
| 256 | 20240513 | 143900 | 135850003300 | 171800 | 171600 | 171800 | 171400 | 880 |
| 257 | 20240513 | 143800 | 135698978700 | 171600 | 171600 | 171700 | 171500 | 540 |
| 258 | 20240513 | 143700 | 135606328000 | 171600 | 171700 | 171700 | 171500 | 604 |
| 259 | 20240513 | 143600 | 135502687600 | 171800 | 171600 | 171900 | 171400 | 2296 |
| 260 | 20240513 | 143500 | 135108730900 | 171600 | 171500 | 171600 | 171100 | 1045 |
| 261 | 20240513 | 143400 | 134929767100 | 171500 | 170800 | 171500 | 170600 | 2861 |
| 262 | 20240513 | 143300 | 134440556000 | 170800 | 170800 | 170800 | 170700 | 557 |
| 263 | 20240513 | 143200 | 134345459100 | 170800 | 170600 | 170900 | 170600 | 711 |
| 264 | 20240513 | 143100 | 134223996600 | 170600 | 170100 | 171000 | 170000 | 2098 |
| 265 | 20240513 | 143000 | 133866076700 | 170100 | 169900 | 170100 | 169800 | 934 |
| 266 | 20240513 | 142900 | 133707327700 | 170000 | 170100 | 170200 | 169800 | 1334 |
| 267 | 20240513 | 142800 | 133480589700 | 170000 | 170000 | 170100 | 170000 | 1064 |
| 268 | 20240513 | 142700 | 133299667600 | 170000 | 169900 | 170100 | 169800 | 750 |
| 269 | 20240513 | 142600 | 133172221000 | 169800 | 170200 | 170300 | 169800 | 3165 |
| 270 | 20240513 | 142500 | 132634353200 | 170100 | 170400 | 170400 | 170100 | 595 |
| 271 | 20240513 | 142400 | 132533094300 | 170300 | 170100 | 170300 | 170000 | 1396 |
| 272 | 20240513 | 142300 | 132295581500 | 170100 | 170200 | 170400 | 170000 | 540 |
| 273 | 20240513 | 142200 | 132203653000 | 170200 | 170100 | 170300 | 169800 | 1123 |
| 274 | 20240513 | 142100 | 132012655400 | 170100 | 170200 | 170200 | 169600 | 4619 |
| 275 | 20240513 | 142000 | 131228189400 | 170200 | 169700 | 170200 | 169700 | 1055 |
| 276 | 20240513 | 141900 | 131048883500 | 169700 | 169700 | 169800 | 169700 | 1124 |
| 277 | 20240513 | 141800 | 130858122100 | 169700 | 169900 | 170100 | 169600 | 2087 |
| 278 | 20240513 | 141700 | 130503787900 | 170100 | 170400 | 170600 | 169900 | 3752 |
| 279 | 20240513 | 141600 | 129865587900 | 170400 | 170800 | 170800 | 170400 | 1778 |
| 280 | 20240513 | 141500 | 129562216000 | 170800 | 170800 | 170900 | 170700 | 1035 |
| 281 | 20240513 | 141400 | 129385477100 | 170800 | 171600 | 171600 | 170700 | 3246 |
| 282 | 20240513 | 141300 | 128830463200 | 171200 | 171700 | 171800 | 171200 | 1711 |
| 283 | 20240513 | 141200 | 128537034700 | 171700 | 171700 | 171900 | 171500 | 908 |
| 284 | 20240513 | 141100 | 128381068400 | 171600 | 171200 | 171800 | 171200 | 986 |
| 285 | 20240513 | 141000 | 128211878000 | 171200 | 171400 | 171500 | 171200 | 865 |
| 286 | 20240513 | 140900 | 128063632900 | 171300 | 171400 | 171500 | 171300 | 361 |
| 287 | 20240513 | 140800 | 128001758200 | 171400 | 171100 | 171400 | 170900 | 1876 |
| 288 | 20240513 | 140700 | 127680646600 | 171100 | 171200 | 171300 | 171000 | 877 |
| 289 | 20240513 | 140600 | 127530560000 | 171200 | 171300 | 171400 | 171100 | 629 |
| 290 | 20240513 | 140500 | 127422841000 | 171400 | 171600 | 171700 | 171300 | 1666 |
| 291 | 20240513 | 140400 | 127137108100 | 171500 | 171700 | 171800 | 171500 | 699 |
| 292 | 20240513 | 140300 | 127017115500 | 171600 | 171900 | 171900 | 171500 | 1271 |
| 293 | 20240513 | 140200 | 126798804200 | 171900 | 172000 | 172000 | 171800 | 1359 |
| 294 | 20240513 | 140100 | 126565113000 | 172000 | 171800 | 172000 | 171700 | 1221 |
| 295 | 20240513 | 140000 | 126355358300 | 171800 | 171400 | 171800 | 171400 | 1173 |
| 296 | 20240513 | 135900 | 126154067700 | 171400 | 171000 | 171500 | 170900 | 2175 |
| 297 | 20240513 | 135800 | 125781682800 | 170900 | 170700 | 171000 | 170600 | 670 |
| 298 | 20240513 | 135700 | 125667210200 | 170700 | 170300 | 170700 | 170200 | 1332 |
| 299 | 20240513 | 135600 | 125440143000 | 170300 | 170200 | 170400 | 170200 | 1290 |
| 300 | 20240513 | 135500 | 125220528100 | 170300 | 170300 | 170300 | 170100 | 1531 |
| 301 | 20240513 | 135400 | 124959979800 | 170200 | 170200 | 170300 | 170200 | 691 |
| 302 | 20240513 | 135300 | 124842347000 | 170200 | 170300 | 170300 | 170100 | 841 |
| 303 | 20240513 | 135200 | 124699192000 | 170300 | 170200 | 170400 | 170000 | 661 |
| 304 | 20240513 | 135100 | 124586695100 | 170100 | 170500 | 170500 | 170100 | 2055 |
| 305 | 20240513 | 135000 | 124236759900 | 170500 | 170700 | 170700 | 170400 | 788 |
| 306 | 20240513 | 134900 | 124102361700 | 170700 | 171100 | 171100 | 170600 | 644 |
| 307 | 20240513 | 134800 | 123992303800 | 171100 | 170300 | 171100 | 170300 | 1173 |
| 308 | 20240513 | 134700 | 123792140300 | 170300 | 170100 | 170400 | 170100 | 876 |
| 309 | 20240513 | 134600 | 123642977700 | 170100 | 170100 | 170200 | 169800 | 4131 |
| 310 | 20240513 | 134500 | 122940879000 | 170200 | 170600 | 171700 | 170100 | 3082 |
| 311 | 20240513 | 134400 | 122415333600 | 170600 | 171600 | 171700 | 170500 | 3093 |
| 312 | 20240513 | 134300 | 121886354800 | 171600 | 171600 | 171900 | 171500 | 1375 |
| 313 | 20240513 | 134200 | 121650274500 | 171600 | 171300 | 171700 | 171300 | 1418 |
| 314 | 20240513 | 134100 | 121406997100 | 171300 | 170900 | 171400 | 170800 | 1264 |
| 315 | 20240513 | 134000 | 121190698900 | 171000 | 171200 | 171200 | 170900 | 586 |
| 316 | 20240513 | 133900 | 121090496200 | 171200 | 170900 | 171200 | 170900 | 805 |
| 317 | 20240513 | 133800 | 120952726600 | 170900 | 170800 | 171100 | 170700 | 547 |
| 318 | 20240513 | 133700 | 120859266100 | 170800 | 170700 | 171100 | 170400 | 1721 |
| 319 | 20240513 | 133600 | 120565527800 | 170800 | 170900 | 171000 | 170600 | 1480 |
| 320 | 20240513 | 133500 | 120312757800 | 170900 | 171500 | 171500 | 170800 | 1052 |
| 321 | 20240513 | 133400 | 120132762800 | 171400 | 170700 | 171400 | 170700 | 708 |
| 322 | 20240513 | 133300 | 120011631700 | 170700 | 171000 | 171100 | 170600 | 2333 |
| 323 | 20240513 | 133200 | 119613162300 | 170900 | 171600 | 171700 | 170900 | 1739 |
| 324 | 20240513 | 133100 | 119315423800 | 171400 | 170900 | 171700 | 170700 | 1667 |
| 325 | 20240513 | 133000 | 119030095000 | 170900 | 170600 | 171200 | 170400 | 2762 |
| 326 | 20240513 | 132900 | 118558521600 | 170600 | 171000 | 171100 | 170500 | 1253 |
| 327 | 20240513 | 132800 | 118344421100 | 170900 | 170800 | 171000 | 170500 | 850 |
| 328 | 20240513 | 132700 | 118199235200 | 170500 | 170500 | 171200 | 170400 | 1594 |
| 329 | 20240513 | 132600 | 117927260400 | 170500 | 170300 | 170600 | 169500 | 4927 |
| 330 | 20240513 | 132500 | 117089436400 | 170300 | 170500 | 170700 | 170100 | 1324 |
| 331 | 20240513 | 132400 | 116863915000 | 170500 | 169600 | 170700 | 169500 | 3025 |
| 332 | 20240513 | 132300 | 116350110100 | 169600 | 168900 | 169600 | 168300 | 3537 |
| 333 | 20240513 | 132200 | 115752917100 | 169200 | 169600 | 169600 | 168100 | 10800 |
| 334 | 20240513 | 132100 | 113930018400 | 169500 | 170200 | 170300 | 169400 | 4017 |
| 335 | 20240513 | 132000 | 113248274100 | 170200 | 169800 | 170200 | 169600 | 3879 |
| 336 | 20240513 | 131900 | 112589365200 | 169900 | 170000 | 170300 | 169800 | 3965 |
| 337 | 20240513 | 131800 | 111915302300 | 170000 | 170400 | 170500 | 169800 | 3997 |
| 338 | 20240513 | 131700 | 111235331800 | 170500 | 172100 | 172100 | 170400 | 3757 |
| 339 | 20240513 | 131600 | 110592090100 | 172100 | 172200 | 172400 | 171800 | 2778 |
| 340 | 20240513 | 131500 | 110113988500 | 172200 | 172200 | 172400 | 171800 | 4446 |
| 341 | 20240513 | 131400 | 109348850000 | 172000 | 170900 | 172300 | 170700 | 6188 |
| 342 | 20240513 | 131300 | 108289064000 | 170900 | 170100 | 171200 | 169800 | 8193 |
| 343 | 20240513 | 131200 | 106890608500 | 170100 | 169600 | 170600 | 169400 | 5208 |
| 344 | 20240513 | 131100 | 106004825100 | 169600 | 169200 | 169800 | 168500 | 5948 |
| 345 | 20240513 | 131000 | 104999714600 | 169200 | 167700 | 169300 | 167000 | 9231 |
| 346 | 20240513 | 130900 | 103445059100 | 167900 | 169900 | 169900 | 167300 | 18824 |
| 347 | 20240513 | 130800 | 100273791800 | 169500 | 170400 | 170600 | 169400 | 16336 |
| 348 | 20240513 | 130700 | 97495003700 | 170400 | 171200 | 171200 | 170400 | 10254 |
| 349 | 20240513 | 130600 | 95742739100 | 171300 | 171700 | 171700 | 171200 | 3383 |
| 350 | 20240513 | 130500 | 95162913400 | 171600 | 172300 | 172300 | 171500 | 1926 |
| 351 | 20240513 | 130400 | 94832048300 | 172000 | 171900 | 172400 | 171500 | 3843 |
| 352 | 20240513 | 130300 | 94171614300 | 171900 | 172500 | 172700 | 171900 | 2070 |
| 353 | 20240513 | 130200 | 93815084300 | 172500 | 172000 | 172500 | 171300 | 2916 |
| 354 | 20240513 | 130100 | 93313827900 | 172300 | 172600 | 173000 | 171400 | 5826 |
| 355 | 20240513 | 130000 | 92309959400 | 172600 | 171200 | 173000 | 171100 | 6260 |
| 356 | 20240513 | 125900 | 91232103600 | 171300 | 171600 | 171600 | 170600 | 5660 |
| 357 | 20240513 | 125800 | 90262866100 | 171000 | 173200 | 173300 | 170400 | 12540 |
| 358 | 20240513 | 125700 | 88108163200 | 173200 | 174600 | 174700 | 173200 | 5693 |
| 359 | 20240513 | 125600 | 87118119500 | 174700 | 175200 | 175400 | 174600 | 2207 |
| 360 | 20240513 | 125500 | 86732208600 | 175400 | 175500 | 175800 | 175000 | 3060 |
| 361 | 20240513 | 125400 | 86195939700 | 175500 | 176200 | 176200 | 175500 | 4928 |
| 362 | 20240513 | 125300 | 85329242500 | 176100 | 176200 | 176300 | 176100 | 2074 |
| 363 | 20240513 | 125200 | 84963885700 | 176400 | 176700 | 176900 | 176100 | 5339 |
| 364 | 20240513 | 125100 | 84021623900 | 176700 | 176900 | 177300 | 176600 | 1904 |
| 365 | 20240513 | 125000 | 83684953500 | 176900 | 177300 | 177300 | 176600 | 6496 |
| 366 | 20240513 | 124900 | 82535195100 | 177300 | 178000 | 178000 | 177300 | 2170 |
| 367 | 20240513 | 124800 | 82149924100 | 178000 | 178200 | 178300 | 178000 | 2185 |
| 368 | 20240513 | 124700 | 81760717700 | 178300 | 178700 | 178900 | 178100 | 1507 |
| 369 | 20240513 | 124600 | 81491751300 | 178700 | 178400 | 178700 | 178300 | 888 |
| 370 | 20240513 | 124500 | 81333181800 | 178400 | 178300 | 178400 | 178200 | 203 |
| 371 | 20240513 | 124400 | 81296994500 | 178300 | 178300 | 178300 | 178100 | 424 |
| 372 | 20240513 | 124300 | 81221422200 | 178300 | 178100 | 178400 | 178100 | 546 |
| 373 | 20240513 | 124200 | 81124107500 | 178100 | 177700 | 178100 | 177500 | 590 |
| 374 | 20240513 | 124100 | 81019139700 | 177400 | 177800 | 178000 | 177400 | 2388 |
| 375 | 20240513 | 124000 | 80594838100 | 177800 | 178000 | 178000 | 177700 | 769 |
| 376 | 20240513 | 123900 | 80458054300 | 178000 | 178100 | 178200 | 177900 | 1334 |
| 377 | 20240513 | 123800 | 80220539500 | 178200 | 178100 | 178200 | 178000 | 358 |
| 378 | 20240513 | 123700 | 80156780500 | 178100 | 178300 | 178300 | 178100 | 573 |
| 379 | 20240513 | 123600 | 80054679500 | 178500 | 178600 | 178700 | 178300 | 468 |
| 380 | 20240513 | 123500 | 79971126100 | 178700 | 178600 | 178700 | 178600 | 371 |
| 381 | 20240513 | 123400 | 79904858200 | 178500 | 178600 | 178700 | 178500 | 717 |
| 382 | 20240513 | 123300 | 79776756300 | 178700 | 178900 | 178900 | 178700 | 488 |
| 383 | 20240513 | 123200 | 79689499000 | 178700 | 178500 | 179000 | 178400 | 1472 |
| 384 | 20240513 | 123100 | 79426490600 | 178400 | 178800 | 178800 | 178200 | 1654 |
| 385 | 20240513 | 123000 | 79131245300 | 178800 | 179100 | 179200 | 178800 | 1528 |
| 386 | 20240513 | 122900 | 78857694200 | 179200 | 179000 | 179200 | 178800 | 1125 |
| 387 | 20240513 | 122800 | 78656307800 | 178900 | 179100 | 179200 | 178900 | 681 |
| 388 | 20240513 | 122700 | 78534373600 | 179100 | 179100 | 179200 | 179000 | 1225 |
| 389 | 20240513 | 122600 | 78314975100 | 179100 | 179000 | 179200 | 179000 | 1295 |
| 390 | 20240513 | 122500 | 78083069600 | 179000 | 178700 | 179000 | 178600 | 1563 |
| 391 | 20240513 | 122400 | 77803481900 | 178700 | 178000 | 178700 | 178000 | 997 |
| 392 | 20240513 | 122300 | 77625589800 | 178100 | 177800 | 178100 | 177800 | 721 |
| 393 | 20240513 | 122200 | 77497239000 | 177900 | 177700 | 177900 | 177700 | 378 |
| 394 | 20240513 | 122100 | 77430039000 | 177700 | 177600 | 177700 | 177500 | 535 |
| 395 | 20240513 | 122000 | 77335038900 | 177600 | 177300 | 177600 | 177300 | 319 |
| 396 | 20240513 | 121900 | 77278453100 | 177200 | 177300 | 177300 | 177200 | 181 |
| 397 | 20240513 | 121800 | 77246368200 | 177300 | 177200 | 177300 | 177200 | 393 |
| 398 | 20240513 | 121700 | 77176712600 | 177300 | 177300 | 177400 | 177300 | 680 |
| 399 | 20240513 | 121600 | 77056115000 | 177400 | 177500 | 177600 | 177300 | 916 |
| 400 | 20240513 | 121500 | 76893548700 | 177500 | 177700 | 177700 | 177500 | 671 |
| 401 | 20240513 | 121400 | 76774349700 | 177700 | 178000 | 178000 | 177700 | 634 |
| 402 | 20240513 | 121300 | 76661624600 | 178000 | 177900 | 178100 | 177900 | 1200 |
| 403 | 20240513 | 121200 | 76448080300 | 177900 | 177900 | 178000 | 177900 | 153 |
| 404 | 20240513 | 121100 | 76420850200 | 177900 | 177600 | 178000 | 177600 | 280 |
| 405 | 20240513 | 121000 | 76371075400 | 177700 | 178000 | 178100 | 177700 | 1175 |
| 406 | 20240513 | 120900 | 76161978400 | 177800 | 177300 | 177800 | 177300 | 630 |
| 407 | 20240513 | 120800 | 76050067400 | 177300 | 177300 | 177400 | 177200 | 285 |
| 408 | 20240513 | 120700 | 75999539400 | 177300 | 177200 | 177300 | 177100 | 521 |
| 409 | 20240513 | 120600 | 75907198200 | 177200 | 177100 | 177300 | 177100 | 530 |
| 410 | 20240513 | 120500 | 75813288000 | 177100 | 177500 | 177500 | 177100 | 1133 |
| 411 | 20240513 | 120400 | 75612448100 | 177500 | 177400 | 177500 | 177400 | 625 |
| 412 | 20240513 | 120300 | 75501569900 | 177500 | 177500 | 177600 | 177400 | 732 |
| 413 | 20240513 | 120200 | 75371631600 | 177500 | 177600 | 177600 | 177500 | 400 |
| 414 | 20240513 | 120100 | 75300624600 | 177600 | 177700 | 177700 | 177500 | 924 |
| 415 | 20240513 | 120000 | 75136514500 | 177600 | 177700 | 177700 | 177600 | 249 |
| 416 | 20240513 | 115900 | 75092289400 | 177700 | 177600 | 177700 | 177600 | 412 |
| 417 | 20240513 | 115800 | 75019097700 | 177600 | 177600 | 177700 | 177600 | 444 |
| 418 | 20240513 | 115700 | 74940208800 | 177700 | 177700 | 177700 | 177600 | 329 |
| 419 | 20240513 | 115600 | 74881760300 | 177700 | 177600 | 177800 | 177600 | 275 |
| 420 | 20240513 | 115500 | 74832895800 | 177600 | 177500 | 178000 | 177400 | 616 |
| 421 | 20240513 | 115400 | 74723425400 | 177400 | 177200 | 177400 | 177000 | 1523 |
| 422 | 20240513 | 115300 | 74453625300 | 177100 | 177300 | 177400 | 177100 | 1765 |
| 423 | 20240513 | 115200 | 74140839000 | 177300 | 177400 | 177500 | 177200 | 1357 |
| 424 | 20240513 | 115100 | 73900216700 | 177300 | 177600 | 177600 | 177300 | 2095 |
| 425 | 20240513 | 115000 | 73528380800 | 177700 | 177800 | 178000 | 177600 | 1909 |
| 426 | 20240513 | 114900 | 73189080600 | 177900 | 178800 | 178800 | 177800 | 4888 |
| 427 | 20240513 | 114800 | 72318470800 | 178600 | 178700 | 179000 | 178600 | 2491 |
| 428 | 20240513 | 114700 | 71873105700 | 178700 | 178500 | 178700 | 178300 | 634 |
| 429 | 20240513 | 114600 | 71759891000 | 178300 | 178100 | 178500 | 178100 | 1327 |
| 430 | 20240513 | 114500 | 71523405200 | 178100 | 178300 | 178300 | 178100 | 733 |
| 431 | 20240513 | 114400 | 71392795200 | 178300 | 178400 | 178400 | 178200 | 1229 |
| 432 | 20240513 | 114300 | 71173648900 | 178300 | 178600 | 178700 | 178300 | 1035 |
| 433 | 20240513 | 114200 | 70988904200 | 178500 | 178700 | 178800 | 178500 | 1735 |
| 434 | 20240513 | 114100 | 70678927800 | 178700 | 178900 | 179000 | 178700 | 544 |
| 435 | 20240513 | 114000 | 70581677400 | 178900 | 178900 | 179000 | 178700 | 401 |
| 436 | 20240513 | 113900 | 70509976100 | 178900 | 179200 | 179200 | 178900 | 730 |
| 437 | 20240513 | 113800 | 70379287400 | 179200 | 179300 | 179400 | 179200 | 758 |
| 438 | 20240513 | 113700 | 70243397100 | 179300 | 179400 | 179400 | 179300 | 217 |
| 439 | 20240513 | 113600 | 70204474600 | 179400 | 179300 | 179800 | 179200 | 958 |
| 440 | 20240513 | 113500 | 70032596500 | 179300 | 179000 | 179300 | 179000 | 260 |
| 441 | 20240513 | 113400 | 69986005400 | 179000 | 178800 | 179200 | 178800 | 411 |
| 442 | 20240513 | 113300 | 69912389700 | 178900 | 178800 | 179100 | 178700 | 2789 |
| 443 | 20240513 | 113200 | 69413605100 | 178600 | 178900 | 179100 | 178600 | 1098 |
| 444 | 20240513 | 113100 | 69217316100 | 178900 | 179200 | 179200 | 178900 | 738 |
| 445 | 20240513 | 113000 | 69085118800 | 179200 | 179000 | 179300 | 179000 | 277 |
| 446 | 20240513 | 112900 | 69035499700 | 179000 | 179000 | 179000 | 178800 | 566 |
| 447 | 20240513 | 112800 | 68934244000 | 179000 | 178500 | 179000 | 178200 | 1107 |
| 448 | 20240513 | 112700 | 68736459000 | 178400 | 178600 | 178700 | 178200 | 1998 |
| 449 | 20240513 | 112600 | 68379944600 | 178600 | 178700 | 178800 | 178500 | 1026 |
| 450 | 20240513 | 112500 | 68196707900 | 178800 | 178800 | 178900 | 178600 | 2263 |
| 451 | 20240513 | 112400 | 67792293000 | 178900 | 179000 | 179000 | 178800 | 1096 |
| 452 | 20240513 | 112300 | 67596208600 | 178900 | 179100 | 179100 | 178900 | 1400 |
| 453 | 20240513 | 112200 | 67345641900 | 179000 | 179800 | 179800 | 179000 | 5179 |
| 454 | 20240513 | 112100 | 66417374100 | 179700 | 179900 | 180000 | 179700 | 1301 |
| 455 | 20240513 | 112000 | 66183498700 | 179900 | 179800 | 179900 | 179800 | 212 |
| 456 | 20240513 | 111900 | 66145369500 | 179800 | 180300 | 180300 | 179800 | 1543 |
| 457 | 20240513 | 111800 | 65867608200 | 180300 | 180300 | 180400 | 180200 | 300 |
| 458 | 20240513 | 111700 | 65813520700 | 180300 | 180300 | 180300 | 180000 | 388 |
| 459 | 20240513 | 111600 | 65743592200 | 180300 | 179900 | 180300 | 179700 | 3473 |
| 460 | 20240513 | 111500 | 65118458700 | 179900 | 179700 | 180000 | 179700 | 835 |
| 461 | 20240513 | 111400 | 64968252800 | 179700 | 179900 | 179900 | 179600 | 907 |
| 462 | 20240513 | 111300 | 64805256600 | 179800 | 179800 | 179900 | 179800 | 173 |
| 463 | 20240513 | 111200 | 64774148500 | 179800 | 179800 | 179900 | 179600 | 742 |
| 464 | 20240513 | 111100 | 64640787600 | 179800 | 179800 | 179900 | 179800 | 260 |
| 465 | 20240513 | 111000 | 64594030500 | 179800 | 179600 | 179900 | 179600 | 478 |
| 466 | 20240513 | 110900 | 64508112900 | 179500 | 179900 | 179900 | 179400 | 1836 |
| 467 | 20240513 | 110800 | 64178351600 | 179900 | 180100 | 180200 | 179700 | 2298 |
| 468 | 20240513 | 110700 | 63764793900 | 180200 | 180200 | 180200 | 180100 | 405 |
| 469 | 20240513 | 110600 | 63691841700 | 180100 | 180100 | 180200 | 180000 | 646 |
| 470 | 20240513 | 110500 | 63575516600 | 180100 | 180100 | 180200 | 180000 | 542 |
| 471 | 20240513 | 110400 | 63477914900 | 180100 | 180300 | 180300 | 180100 | 337 |
| 472 | 20240513 | 110300 | 63417185700 | 180300 | 180200 | 180400 | 180200 | 795 |
| 473 | 20240513 | 110200 | 63273856300 | 180400 | 180400 | 180500 | 180200 | 553 |
| 474 | 20240513 | 110100 | 63174128500 | 180400 | 180600 | 180600 | 180400 | 191 |
| 475 | 20240513 | 110000 | 63139662700 | 180700 | 180300 | 180900 | 180300 | 274 |
| 476 | 20240513 | 105900 | 63090193800 | 180300 | 180100 | 180800 | 180100 | 934 |
| 477 | 20240513 | 105800 | 62921679600 | 180300 | 180400 | 180500 | 180000 | 233 |
| 478 | 20240513 | 105700 | 62879707500 | 180400 | 180300 | 180600 | 179900 | 1259 |
| 479 | 20240513 | 105600 | 62652883500 | 180300 | 181000 | 181100 | 180300 | 808 |
| 480 | 20240513 | 105500 | 62506802600 | 181000 | 180400 | 181200 | 180200 | 1044 |
| 481 | 20240513 | 105400 | 62318096300 | 180500 | 179800 | 180500 | 179800 | 572 |
| 482 | 20240513 | 105300 | 62215059900 | 179900 | 180400 | 180400 | 179800 | 1879 |
| 483 | 20240513 | 105200 | 61876710900 | 180400 | 180900 | 181000 | 180400 | 2028 |
| 484 | 20240513 | 105100 | 61510155100 | 180900 | 181200 | 181300 | 180900 | 690 |
| 485 | 20240513 | 105000 | 61385162100 | 181200 | 180800 | 181200 | 180700 | 1738 |
| 486 | 20240513 | 104900 | 61070678000 | 180800 | 180600 | 180800 | 180600 | 338 |
| 487 | 20240513 | 104800 | 61009591800 | 180700 | 180600 | 180700 | 180500 | 438 |
| 488 | 20240513 | 104700 | 60930471000 | 180600 | 180500 | 180600 | 180500 | 393 |
| 489 | 20240513 | 104600 | 60859522900 | 180600 | 180600 | 180700 | 180400 | 336 |
| 490 | 20240513 | 104500 | 60798861700 | 180500 | 180600 | 180700 | 180300 | 1202 |
| 491 | 20240513 | 104400 | 60581885000 | 180500 | 180100 | 180600 | 180100 | 664 |
| 492 | 20240513 | 104300 | 60462165500 | 180200 | 180000 | 180200 | 180000 | 792 |
| 493 | 20240513 | 104200 | 60319533700 | 180100 | 180100 | 180200 | 179900 | 900 |
| 494 | 20240513 | 104100 | 60157478500 | 180000 | 180000 | 180100 | 179800 | 649 |
| 495 | 20240513 | 104000 | 60040679500 | 180000 | 179900 | 180100 | 179600 | 2549 |
| 496 | 20240513 | 103900 | 59582188600 | 179900 | 180000 | 180100 | 179900 | 829 |
| 497 | 20240513 | 103800 | 59432985800 | 180000 | 179900 | 180100 | 179900 | 892 |
| 498 | 20240513 | 103700 | 59272416700 | 180000 | 180100 | 180100 | 179900 | 1321 |
| 499 | 20240513 | 103600 | 59034663000 | 180100 | 180300 | 180300 | 180000 | 465 |
| 500 | 20240513 | 103500 | 58950876500 | 180300 | 180400 | 180700 | 180300 | 2200 |
| 501 | 20240513 | 103400 | 58553972200 | 180400 | 180800 | 180900 | 180100 | 1135 |
| 502 | 20240513 | 103300 | 58349031000 | 180200 | 180400 | 181000 | 180000 | 1254 |
| 503 | 20240513 | 103200 | 58122725500 | 180500 | 181000 | 181200 | 180500 | 599 |
| 504 | 20240513 | 103100 | 58014505300 | 181000 | 181400 | 181500 | 180800 | 1012 |
| 505 | 20240513 | 103000 | 57831131500 | 181300 | 181100 | 181300 | 180900 | 1366 |
| 506 | 20240513 | 102900 | 57583771600 | 181200 | 181600 | 181700 | 181200 | 1182 |
| 507 | 20240513 | 102800 | 57369259600 | 181600 | 181700 | 182000 | 181500 | 3238 |
| 508 | 20240513 | 102700 | 56780614200 | 181600 | 181200 | 181700 | 181100 | 1610 |
| 509 | 20240513 | 102600 | 56488547900 | 181200 | 181300 | 181600 | 181100 | 2097 |
| 510 | 20240513 | 102500 | 56108264100 | 181300 | 181300 | 181300 | 181000 | 1627 |
| 511 | 20240513 | 102400 | 55813384300 | 181200 | 181200 | 181300 | 179500 | 2611 |
| 512 | 20240513 | 102300 | 55341375800 | 181200 | 180500 | 181500 | 180400 | 2383 |
| 513 | 20240513 | 102200 | 54909825700 | 180400 | 179800 | 180500 | 179700 | 1086 |
| 514 | 20240513 | 102100 | 54714110200 | 179800 | 179800 | 179900 | 179500 | 501 |
| 515 | 20240513 | 102000 | 54624007200 | 179900 | 179800 | 179900 | 179600 | 811 |
| 516 | 20240513 | 101900 | 54478211600 | 179900 | 179900 | 180000 | 179200 | 1653 |
| 517 | 20240513 | 101800 | 54181192200 | 179900 | 179300 | 179900 | 179200 | 531 |
| 518 | 20240513 | 101700 | 54085908500 | 179300 | 179600 | 179800 | 179300 | 4867 |
| 519 | 20240513 | 101600 | 53212577600 | 179400 | 179300 | 179500 | 179000 | 3806 |
| 520 | 20240513 | 101500 | 52530727400 | 179200 | 179200 | 179300 | 179100 | 532 |
| 521 | 20240513 | 101400 | 52435401600 | 179100 | 179200 | 179300 | 179100 | 1266 |
| 522 | 20240513 | 101300 | 52208581800 | 179200 | 179300 | 179600 | 179200 | 900 |
| 523 | 20240513 | 101200 | 52047095700 | 179300 | 179400 | 179700 | 179300 | 840 |
| 524 | 20240513 | 101100 | 51896285800 | 179400 | 179400 | 179700 | 179200 | 1301 |
| 525 | 20240513 | 101000 | 51663038600 | 179400 | 179600 | 179800 | 179300 | 2508 |
| 526 | 20240513 | 100900 | 51212850700 | 179600 | 179500 | 179800 | 179500 | 438 |
| 527 | 20240513 | 100800 | 51134160800 | 179700 | 179600 | 179800 | 179500 | 734 |
| 528 | 20240513 | 100700 | 51002268600 | 179600 | 179500 | 179600 | 179500 | 558 |
| 529 | 20240513 | 100600 | 50902090300 | 179500 | 179300 | 179800 | 179200 | 726 |
| 530 | 20240513 | 100500 | 50771759600 | 179300 | 179500 | 179600 | 179200 | 2033 |
| 531 | 20240513 | 100400 | 50407042400 | 179500 | 179500 | 179600 | 179400 | 978 |
| 532 | 20240513 | 100300 | 50231505400 | 179500 | 179200 | 179600 | 179200 | 1194 |
| 533 | 20240513 | 100200 | 50017368800 | 179200 | 179400 | 179500 | 179200 | 1843 |
| 534 | 20240513 | 100100 | 49686921900 | 179400 | 179700 | 179700 | 179300 | 3087 |
| 535 | 20240513 | 100000 | 49132916400 | 179700 | 180300 | 180400 | 179600 | 6137 |
| 536 | 20240513 | 095900 | 48028335200 | 180400 | 180300 | 180400 | 180200 | 922 |
| 537 | 20240513 | 095800 | 47862099700 | 180300 | 180600 | 180600 | 180300 | 956 |
| 538 | 20240513 | 095700 | 47689621800 | 180500 | 180400 | 181000 | 180300 | 966 |
| 539 | 20240513 | 095600 | 47515329800 | 181000 | 180400 | 181000 | 180400 | 1121 |
| 540 | 20240513 | 095500 | 47312986000 | 180400 | 181200 | 181200 | 180400 | 2949 |
| 541 | 20240513 | 095400 | 46779661300 | 181200 | 181000 | 181200 | 180800 | 1745 |
| 542 | 20240513 | 095300 | 46463816400 | 180800 | 180700 | 181000 | 180600 | 1925 |
| 543 | 20240513 | 095200 | 46115863000 | 180700 | 181200 | 181200 | 180500 | 4580 |
| 544 | 20240513 | 095100 | 45287616100 | 181100 | 181600 | 182000 | 181100 | 3267 |
| 545 | 20240513 | 095000 | 44695095400 | 181700 | 181800 | 182200 | 181500 | 2854 |
| 546 | 20240513 | 094900 | 44175946400 | 181800 | 181500 | 181900 | 181400 | 2491 |
| 547 | 20240513 | 094800 | 43723430500 | 181400 | 181400 | 181500 | 181300 | 1801 |
| 548 | 20240513 | 094700 | 43396643800 | 181400 | 181500 | 181600 | 181200 | 1850 |
| 549 | 20240513 | 094600 | 43061027400 | 181600 | 181500 | 181800 | 181400 | 1991 |
| 550 | 20240513 | 094500 | 42699452900 | 181500 | 181400 | 181700 | 181300 | 1985 |
| 551 | 20240513 | 094400 | 42339236500 | 181700 | 181200 | 181700 | 181200 | 2584 |
| 552 | 20240513 | 094300 | 41870535800 | 181200 | 182800 | 182800 | 181100 | 4645 |
| 553 | 20240513 | 094200 | 41025131200 | 182600 | 182900 | 183100 | 182300 | 4231 |
| 554 | 20240513 | 094100 | 40252136900 | 183000 | 182400 | 183200 | 182400 | 7955 |
| 555 | 20240513 | 094000 | 38797301500 | 182500 | 182400 | 182500 | 182300 | 2898 |
| 556 | 20240513 | 093900 | 38268622600 | 182400 | 181200 | 183000 | 181200 | 16443 |
| 557 | 20240513 | 093800 | 35274378900 | 181200 | 180800 | 181400 | 180800 | 1892 |
| 558 | 20240513 | 093700 | 34931526100 | 180900 | 180600 | 181100 | 180500 | 1727 |
| 559 | 20240513 | 093600 | 34619267600 | 180700 | 180100 | 180700 | 180000 | 2079 |
| 560 | 20240513 | 093500 | 34244548100 | 180100 | 180000 | 180300 | 179900 | 2477 |
| 561 | 20240513 | 093400 | 33798417200 | 180000 | 180000 | 180100 | 179700 | 2712 |
| 562 | 20240513 | 093300 | 33310654200 | 180000 | 181000 | 181300 | 180000 | 4498 |
| 563 | 20240513 | 093200 | 32499018900 | 181100 | 181400 | 181500 | 181000 | 1781 |
| 564 | 20240513 | 093100 | 32176030600 | 181400 | 181400 | 181600 | 181200 | 5114 |
| 565 | 20240513 | 093000 | 31248219500 | 181400 | 180900 | 181500 | 180700 | 2441 |
| 566 | 20240513 | 092900 | 30806197900 | 180600 | 181100 | 181100 | 180400 | 4403 |
| 567 | 20240513 | 092800 | 30010410100 | 181100 | 181500 | 181500 | 180800 | 5462 |
| 568 | 20240513 | 092700 | 29020880800 | 181500 | 181200 | 181500 | 180900 | 4003 |
| 569 | 20240513 | 092600 | 28295075400 | 181200 | 181500 | 181800 | 181100 | 9473 |
| 570 | 20240513 | 092500 | 26576038300 | 181500 | 180400 | 181500 | 180000 | 8071 |
| 571 | 20240513 | 092400 | 25115122400 | 180400 | 179800 | 180500 | 179500 | 2519 |
| 572 | 20240513 | 092300 | 24662154200 | 179600 | 179900 | 179900 | 179300 | 2073 |
| 573 | 20240513 | 092200 | 24289834300 | 179900 | 180300 | 180800 | 179800 | 4761 |
| 574 | 20240513 | 092100 | 23432326700 | 180400 | 180000 | 180900 | 180000 | 4724 |
| 575 | 20240513 | 092000 | 22579089100 | 180000 | 180000 | 180600 | 179600 | 6972 |
| 576 | 20240513 | 091900 | 21322246700 | 179900 | 179300 | 180000 | 179200 | 6661 |
| 577 | 20240513 | 091800 | 20125304000 | 179200 | 178500 | 179300 | 178500 | 3259 |
| 578 | 20240513 | 091700 | 19541797800 | 178900 | 178300 | 179200 | 178100 | 1359 |
| 579 | 20240513 | 091600 | 19298920600 | 178200 | 179200 | 179300 | 178100 | 4391 |
| 580 | 20240513 | 091500 | 18513957000 | 179300 | 178800 | 179300 | 178600 | 3041 |
| 581 | 20240513 | 091400 | 17969669600 | 178800 | 177900 | 178800 | 177900 | 1793 |
| 582 | 20240513 | 091300 | 17650131900 | 177900 | 178600 | 178600 | 177800 | 3929 |
| 583 | 20240513 | 091200 | 16949886000 | 178400 | 176900 | 178700 | 176800 | 3291 |
| 584 | 20240513 | 091100 | 16364114500 | 176900 | 176900 | 177100 | 176600 | 3387 |
| 585 | 20240513 | 091000 | 15765423300 | 176900 | 177100 | 177300 | 176800 | 5336 |
| 586 | 20240513 | 090900 | 14820902400 | 177100 | 177800 | 177800 | 177100 | 2657 |
| 587 | 20240513 | 090800 | 14349390800 | 177800 | 178100 | 178800 | 177600 | 3232 |
| 588 | 20240513 | 090700 | 13773769400 | 178200 | 179300 | 179400 | 178200 | 4504 |
| 589 | 20240513 | 090600 | 12967764000 | 179200 | 177200 | 179300 | 177100 | 5952 |
| 590 | 20240513 | 090500 | 11906922100 | 177100 | 177500 | 177900 | 176800 | 6469 |
| 591 | 20240513 | 090400 | 10761068300 | 177800 | 177300 | 178400 | 176900 | 6448 |
| 592 | 20240513 | 090300 | 9617268100 | 177300 | 176800 | 177700 | 176500 | 3419 |
| 593 | 20240513 | 090200 | 9011649400 | 176800 | 178800 | 179300 | 176500 | 12418 |
| 594 | 20240513 | 090100 | 6798519200 | 178800 | 180800 | 181000 | 178600 | 15836 |
| 595 | 20240513 | 090000 | 3951424200 | 180700 | 179600 | 181700 | 179500 | 21862 |