37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 192400 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 30158 |
| 3 | 20240513 | 192300 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 4 | 20240513 | 192200 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 5 | 20240513 | 192100 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 6 | 20240513 | 192000 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 7 | 20240513 | 191900 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 8 | 20240513 | 191800 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 9 | 20240513 | 191700 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 10 | 20240513 | 191600 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 11 | 20240513 | 191500 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 12 | 20240513 | 191400 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 13 | 20240513 | 191300 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 14 | 20240513 | 191200 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 15 | 20240513 | 191100 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 16 | 20240513 | 191000 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 17 | 20240513 | 190900 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 18 | 20240513 | 190800 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 19 | 20240513 | 190700 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 20 | 20240513 | 190600 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 21 | 20240513 | 190500 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 22 | 20240513 | 190400 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 23 | 20240513 | 190300 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 24 | 20240513 | 190200 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 25 | 20240513 | 190100 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 26 | 20240513 | 190000 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 27 | 20240513 | 185900 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 28 | 20240513 | 185800 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 29 | 20240513 | 185700 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 30 | 20240513 | 185600 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 31 | 20240513 | 185500 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 32 | 20240513 | 185400 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 30158 |
| 33 | 20240513 | 185300 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 34 | 20240513 | 185200 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 35 | 20240513 | 185100 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 36 | 20240513 | 185000 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 37 | 20240513 | 184900 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 38 | 20240513 | 184800 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 39 | 20240513 | 184700 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 40 | 20240513 | 184600 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 41 | 20240513 | 184500 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 42 | 20240513 | 184400 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 43 | 20240513 | 184300 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 44 | 20240513 | 184200 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 45 | 20240513 | 184100 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 46 | 20240513 | 184000 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 47 | 20240513 | 183900 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 48 | 20240513 | 183800 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 49 | 20240513 | 183700 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 50 | 20240513 | 183600 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 51 | 20240513 | 183500 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 52 | 20240513 | 183400 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 53 | 20240513 | 183300 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 54 | 20240513 | 183200 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 55 | 20240513 | 183100 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 56 | 20240513 | 183000 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 57 | 20240513 | 182900 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 58 | 20240513 | 182800 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 59 | 20240513 | 182700 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 60 | 20240513 | 182600 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 61 | 20240513 | 182500 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 62 | 20240513 | 182400 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 30158 |
| 63 | 20240513 | 182300 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 64 | 20240513 | 182200 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 65 | 20240513 | 182100 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 66 | 20240513 | 182000 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 67 | 20240513 | 181900 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 68 | 20240513 | 181800 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 69 | 20240513 | 181700 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 70 | 20240513 | 181600 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 71 | 20240513 | 181500 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 72 | 20240513 | 181400 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 73 | 20240513 | 181300 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 74 | 20240513 | 181200 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 75 | 20240513 | 181100 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 76 | 20240513 | 181000 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 77 | 20240513 | 180900 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 78 | 20240513 | 180800 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 79 | 20240513 | 180700 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 80 | 20240513 | 180600 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 81 | 20240513 | 180500 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 82 | 20240513 | 180400 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 83 | 20240513 | 180300 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 84 | 20240513 | 180200 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 85 | 20240513 | 180100 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 86 | 20240513 | 180000 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 87 | 20240513 | 175900 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 88 | 20240513 | 175800 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 89 | 20240513 | 175700 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 90 | 20240513 | 175600 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 91 | 20240513 | 175500 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 92 | 20240513 | 175400 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 30158 |
| 93 | 20240513 | 175300 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 94 | 20240513 | 175200 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 95 | 20240513 | 175100 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 96 | 20240513 | 175000 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 97 | 20240513 | 174900 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 98 | 20240513 | 174800 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 99 | 20240513 | 174700 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 100 | 20240513 | 174600 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 101 | 20240513 | 174500 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 102 | 20240513 | 174400 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 103 | 20240513 | 174300 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 104 | 20240513 | 174200 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 105 | 20240513 | 174100 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 106 | 20240513 | 174000 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 107 | 20240513 | 173900 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 108 | 20240513 | 173800 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 109 | 20240513 | 173700 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 110 | 20240513 | 173600 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 111 | 20240513 | 173500 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 112 | 20240513 | 173400 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 113 | 20240513 | 173300 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 114 | 20240513 | 173200 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 115 | 20240513 | 173100 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 116 | 20240513 | 173000 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 117 | 20240513 | 172900 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 118 | 20240513 | 172800 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 119 | 20240513 | 172700 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 120 | 20240513 | 172600 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 121 | 20240513 | 172500 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 122 | 20240513 | 172400 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 30158 |
| 123 | 20240513 | 172300 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 124 | 20240513 | 172200 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 125 | 20240513 | 172100 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 126 | 20240513 | 172000 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 127 | 20240513 | 171900 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 128 | 20240513 | 171800 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 129 | 20240513 | 171700 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 130 | 20240513 | 171600 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 131 | 20240513 | 171500 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 132 | 20240513 | 171400 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 133 | 20240513 | 171300 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 134 | 20240513 | 171200 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 135 | 20240513 | 171100 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 136 | 20240513 | 171000 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 137 | 20240513 | 170900 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 138 | 20240513 | 170800 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 139 | 20240513 | 170700 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 140 | 20240513 | 170600 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 141 | 20240513 | 170500 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 142 | 20240513 | 170400 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 143 | 20240513 | 170300 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 144 | 20240513 | 170200 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 145 | 20240513 | 170100 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 146 | 20240513 | 170000 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 147 | 20240513 | 165900 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 148 | 20240513 | 165800 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 149 | 20240513 | 165700 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 150 | 20240513 | 165600 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 151 | 20240513 | 165500 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 152 | 20240513 | 165400 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 30158 |
| 153 | 20240513 | 165300 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 154 | 20240513 | 165200 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 155 | 20240513 | 165100 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 156 | 20240513 | 165000 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 157 | 20240513 | 164900 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 158 | 20240513 | 164800 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 159 | 20240513 | 164700 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 160 | 20240513 | 164600 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 161 | 20240513 | 164500 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 162 | 20240513 | 164400 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 163 | 20240513 | 164300 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 164 | 20240513 | 164200 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 165 | 20240513 | 164100 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 166 | 20240513 | 164000 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 167 | 20240513 | 163900 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 168 | 20240513 | 163800 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 169 | 20240513 | 163700 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 170 | 20240513 | 163600 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 171 | 20240513 | 163500 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 172 | 20240513 | 163400 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 173 | 20240513 | 163300 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 174 | 20240513 | 163200 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 175 | 20240513 | 163100 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 176 | 20240513 | 163000 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 177 | 20240513 | 162900 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 178 | 20240513 | 162800 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 179 | 20240513 | 162700 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 180 | 20240513 | 162600 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 181 | 20240513 | 162500 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 182 | 20240513 | 162400 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 30158 |
| 183 | 20240513 | 162300 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 184 | 20240513 | 162200 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 185 | 20240513 | 162100 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 186 | 20240513 | 162000 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 187 | 20240513 | 161900 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 188 | 20240513 | 161800 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 189 | 20240513 | 161700 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 190 | 20240513 | 161600 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 191 | 20240513 | 161500 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 192 | 20240513 | 161400 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 193 | 20240513 | 161300 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 194 | 20240513 | 161200 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 195 | 20240513 | 161100 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 196 | 20240513 | 161000 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 197 | 20240513 | 160900 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 198 | 20240513 | 160800 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 199 | 20240513 | 160700 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 200 | 20240513 | 160600 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 201 | 20240513 | 160500 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 202 | 20240513 | 160400 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 203 | 20240513 | 160300 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 204 | 20240513 | 160200 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 205 | 20240513 | 160100 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 206 | 20240513 | 160000 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 207 | 20240513 | 155900 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 208 | 20240513 | 155800 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 209 | 20240513 | 155700 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 210 | 20240513 | 155600 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 211 | 20240513 | 155500 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 212 | 20240513 | 155400 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 30158 |
| 213 | 20240513 | 155300 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 214 | 20240513 | 155200 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 215 | 20240513 | 155100 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 216 | 20240513 | 155000 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 217 | 20240513 | 154900 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 218 | 20240513 | 154800 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 219 | 20240513 | 154700 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 220 | 20240513 | 154600 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 221 | 20240513 | 154500 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 222 | 20240513 | 154400 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 223 | 20240513 | 154300 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 224 | 20240513 | 154200 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 225 | 20240513 | 154100 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 226 | 20240513 | 154000 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 227 | 20240513 | 153900 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 228 | 20240513 | 153800 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 229 | 20240513 | 153700 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 230 | 20240513 | 153600 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 231 | 20240513 | 153500 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 232 | 20240513 | 153400 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 233 | 20240513 | 153300 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 234 | 20240513 | 153200 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 235 | 20240513 | 153100 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 236 | 20240513 | 153000 | 118482241200 | 139700 | 139700 | 139700 | 139700 | 30158 |
| 237 | 20240513 | 152900 | 114269168600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 238 | 20240513 | 152800 | 114269168600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 239 | 20240513 | 152700 | 114269168600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 240 | 20240513 | 152600 | 114269168600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 241 | 20240513 | 152500 | 114269168600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 242 | 20240513 | 152400 | 114269168600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 243 | 20240513 | 152300 | 114269168600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 244 | 20240513 | 152200 | 114269168600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 245 | 20240513 | 152100 | 114269168600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 246 | 20240513 | 152000 | 114269168600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 247 | 20240513 | 151900 | 114269168600 | 139600 | 139700 | 139700 | 139600 | 3251 |
| 248 | 20240513 | 151800 | 113815166400 | 139600 | 139600 | 139700 | 139500 | 1503 |
| 249 | 20240513 | 151700 | 113605348700 | 139600 | 139700 | 139700 | 139500 | 3372 |
| 250 | 20240513 | 151600 | 113134606800 | 139600 | 139700 | 139700 | 139600 | 950 |
| 251 | 20240513 | 151500 | 113001937300 | 139700 | 139500 | 139700 | 139500 | 6022 |
| 252 | 20240513 | 151400 | 112161231600 | 139600 | 139600 | 139600 | 139500 | 482 |
| 253 | 20240513 | 151300 | 112093967200 | 139500 | 139500 | 139600 | 139500 | 765 |
| 254 | 20240513 | 151200 | 111987236200 | 139500 | 139500 | 139600 | 139500 | 890 |
| 255 | 20240513 | 151100 | 111863067100 | 139500 | 139600 | 139600 | 139500 | 494 |
| 256 | 20240513 | 151000 | 111794132000 | 139600 | 139500 | 139600 | 139500 | 337 |
| 257 | 20240513 | 150900 | 111747106900 | 139500 | 139500 | 139600 | 139500 | 516 |
| 258 | 20240513 | 150800 | 111675121100 | 139500 | 139600 | 139600 | 139400 | 2225 |
| 259 | 20240513 | 150700 | 111364714300 | 139600 | 139500 | 139600 | 139500 | 670 |
| 260 | 20240513 | 150600 | 111271243700 | 139500 | 139500 | 139600 | 139400 | 1817 |
| 261 | 20240513 | 150500 | 111017777500 | 139600 | 139600 | 139600 | 139400 | 4070 |
| 262 | 20240513 | 150400 | 110450012700 | 139600 | 139500 | 139600 | 139500 | 430 |
| 263 | 20240513 | 150300 | 110390021100 | 139600 | 139700 | 139800 | 139500 | 1766 |
| 264 | 20240513 | 150200 | 110143402900 | 139700 | 139600 | 139800 | 139600 | 1844 |
| 265 | 20240513 | 150100 | 109885802200 | 139600 | 139400 | 139700 | 139300 | 4284 |
| 266 | 20240513 | 150000 | 109288287200 | 139300 | 139400 | 139400 | 139300 | 338 |
| 267 | 20240513 | 145900 | 109241188400 | 139400 | 139500 | 139500 | 139300 | 1745 |
| 268 | 20240513 | 145800 | 108997939200 | 139400 | 139400 | 139500 | 139400 | 375 |
| 269 | 20240513 | 145700 | 108945656100 | 139500 | 139400 | 139500 | 139400 | 498 |
| 270 | 20240513 | 145600 | 108876231600 | 139400 | 139400 | 139500 | 139400 | 1118 |
| 271 | 20240513 | 145500 | 108720376700 | 139500 | 139400 | 139500 | 139400 | 440 |
| 272 | 20240513 | 145400 | 108659037000 | 139500 | 139400 | 139500 | 139400 | 223 |
| 273 | 20240513 | 145300 | 108627937700 | 139400 | 139400 | 139500 | 139300 | 549 |
| 274 | 20240513 | 145200 | 108551378900 | 139300 | 139700 | 139700 | 139300 | 4612 |
| 275 | 20240513 | 145100 | 107908305100 | 139700 | 139600 | 139700 | 139600 | 715 |
| 276 | 20240513 | 145000 | 107808466000 | 139700 | 139600 | 139700 | 139600 | 1166 |
| 277 | 20240513 | 144900 | 107645689000 | 139600 | 139500 | 139800 | 139500 | 2837 |
| 278 | 20240513 | 144800 | 107249444600 | 139500 | 139600 | 139600 | 139500 | 1168 |
| 279 | 20240513 | 144700 | 107086406400 | 139500 | 139600 | 139700 | 139500 | 520 |
| 280 | 20240513 | 144600 | 107013814100 | 139700 | 139400 | 139700 | 139200 | 6804 |
| 281 | 20240513 | 144500 | 106064907700 | 139300 | 139300 | 139400 | 139300 | 759 |
| 282 | 20240513 | 144400 | 105959163900 | 139400 | 139300 | 139400 | 139300 | 259 |
| 283 | 20240513 | 144300 | 105923077000 | 139300 | 139300 | 139400 | 139300 | 335 |
| 284 | 20240513 | 144200 | 105876401700 | 139300 | 139400 | 139400 | 139300 | 301 |
| 285 | 20240513 | 144100 | 105834463500 | 139300 | 139300 | 139400 | 139300 | 445 |
| 286 | 20240513 | 144000 | 105772466200 | 139300 | 139300 | 139400 | 139300 | 1048 |
| 287 | 20240513 | 143900 | 105626472300 | 139300 | 139400 | 139500 | 139300 | 1179 |
| 288 | 20240513 | 143800 | 105462160900 | 139400 | 139400 | 139500 | 139400 | 344 |
| 289 | 20240513 | 143700 | 105414202100 | 139500 | 139400 | 139500 | 139400 | 649 |
| 290 | 20240513 | 143600 | 105323690400 | 139400 | 139400 | 139500 | 139400 | 199 |
| 291 | 20240513 | 143500 | 105295946500 | 139500 | 139500 | 139600 | 139400 | 639 |
| 292 | 20240513 | 143400 | 105206799500 | 139600 | 139500 | 139600 | 139500 | 1608 |
| 293 | 20240513 | 143300 | 104982482400 | 139600 | 139500 | 139600 | 139500 | 350 |
| 294 | 20240513 | 143200 | 104933640600 | 139500 | 139600 | 139600 | 139500 | 322 |
| 295 | 20240513 | 143100 | 104888718800 | 139500 | 139600 | 139600 | 139500 | 1067 |
| 296 | 20240513 | 143000 | 104739866200 | 139500 | 139600 | 139700 | 139500 | 1356 |
| 297 | 20240513 | 142900 | 104550617300 | 139600 | 139600 | 139700 | 139600 | 582 |
| 298 | 20240513 | 142800 | 104469364400 | 139600 | 139600 | 139700 | 139600 | 347 |
| 299 | 20240513 | 142700 | 104420916900 | 139600 | 139600 | 139700 | 139600 | 1293 |
| 300 | 20240513 | 142600 | 104240411500 | 139700 | 139600 | 139700 | 139600 | 183 |
| 301 | 20240513 | 142500 | 104214856100 | 139600 | 139600 | 139700 | 139600 | 341 |
| 302 | 20240513 | 142400 | 104167251200 | 139600 | 139500 | 139700 | 139500 | 1181 |
| 303 | 20240513 | 142300 | 104002396900 | 139600 | 139600 | 139700 | 139500 | 423 |
| 304 | 20240513 | 142200 | 103943346900 | 139600 | 139500 | 139700 | 139400 | 3720 |
| 305 | 20240513 | 142100 | 103424211800 | 139500 | 139300 | 139500 | 139300 | 355 |
| 306 | 20240513 | 142000 | 103374715600 | 139300 | 139300 | 139400 | 139300 | 629 |
| 307 | 20240513 | 141900 | 103287046500 | 139400 | 139300 | 139500 | 139300 | 8509 |
| 308 | 20240513 | 141800 | 102101561900 | 139400 | 139500 | 139500 | 139300 | 728 |
| 309 | 20240513 | 141700 | 102000080300 | 139300 | 139400 | 139500 | 139300 | 1249 |
| 310 | 20240513 | 141600 | 101825970500 | 139500 | 139400 | 139500 | 139400 | 852 |
| 311 | 20240513 | 141500 | 101707200100 | 139400 | 139400 | 139400 | 139300 | 293 |
| 312 | 20240513 | 141400 | 101666362800 | 139300 | 139300 | 139400 | 139200 | 2752 |
| 313 | 20240513 | 141300 | 101283010000 | 139300 | 139200 | 139300 | 139100 | 1300 |
| 314 | 20240513 | 141200 | 101102049800 | 139200 | 139300 | 139300 | 139200 | 390 |
| 315 | 20240513 | 141100 | 101047754300 | 139200 | 139300 | 139400 | 139200 | 334 |
| 316 | 20240513 | 141000 | 101001232900 | 139300 | 139300 | 139400 | 139200 | 1403 |
| 317 | 20240513 | 140900 | 100805802100 | 139200 | 139200 | 139300 | 139200 | 64 |
| 318 | 20240513 | 140800 | 100796891900 | 139200 | 139200 | 139300 | 139200 | 594 |
| 319 | 20240513 | 140700 | 100714203800 | 139200 | 139400 | 139500 | 139200 | 865 |
| 320 | 20240513 | 140600 | 100593682300 | 139400 | 139400 | 139500 | 139400 | 237 |
| 321 | 20240513 | 140500 | 100560633400 | 139500 | 139400 | 139500 | 139400 | 277 |
| 322 | 20240513 | 140400 | 100521998900 | 139400 | 139200 | 139500 | 139100 | 1841 |
| 323 | 20240513 | 140300 | 100265472000 | 139200 | 139100 | 139200 | 139100 | 666 |
| 324 | 20240513 | 140200 | 100172780100 | 139100 | 139100 | 139200 | 139100 | 484 |
| 325 | 20240513 | 140100 | 100105450600 | 139200 | 139100 | 139200 | 139100 | 181 |
| 326 | 20240513 | 140000 | 100080268400 | 139100 | 139200 | 139200 | 139100 | 104 |
| 327 | 20240513 | 135900 | 100065795500 | 139100 | 139200 | 139200 | 139100 | 700 |
| 328 | 20240513 | 135800 | 99968362800 | 139200 | 139300 | 139300 | 139200 | 226 |
| 329 | 20240513 | 135700 | 99936892000 | 139200 | 139200 | 139300 | 139200 | 994 |
| 330 | 20240513 | 135600 | 99798510900 | 139200 | 139200 | 139300 | 139200 | 196 |
| 331 | 20240513 | 135500 | 99771219100 | 139200 | 139200 | 139300 | 139100 | 731 |
| 332 | 20240513 | 135400 | 99669461700 | 139200 | 139200 | 139300 | 139200 | 557 |
| 333 | 20240513 | 135300 | 99591919000 | 139300 | 139200 | 139300 | 139200 | 444 |
| 334 | 20240513 | 135200 | 99530113500 | 139300 | 139200 | 139300 | 139200 | 586 |
| 335 | 20240513 | 135100 | 99448537500 | 139200 | 139300 | 139300 | 139200 | 276 |
| 336 | 20240513 | 135000 | 99410112500 | 139300 | 139200 | 139300 | 139200 | 312 |
| 337 | 20240513 | 134900 | 99366661300 | 139200 | 139200 | 139200 | 139100 | 508 |
| 338 | 20240513 | 134800 | 99295952200 | 139200 | 139100 | 139200 | 139100 | 407 |
| 339 | 20240513 | 134700 | 99239307000 | 139100 | 139200 | 139200 | 139100 | 166 |
| 340 | 20240513 | 134600 | 99216212500 | 139100 | 139200 | 139200 | 139100 | 699 |
| 341 | 20240513 | 134500 | 99118931500 | 139300 | 139300 | 139400 | 139200 | 688 |
| 342 | 20240513 | 134400 | 99023092700 | 139300 | 139300 | 139300 | 139200 | 1259 |
| 343 | 20240513 | 134300 | 98847720600 | 139300 | 139200 | 139300 | 139200 | 407 |
| 344 | 20240513 | 134200 | 98791065100 | 139200 | 139200 | 139300 | 139200 | 247 |
| 345 | 20240513 | 134100 | 98756680700 | 139200 | 139200 | 139300 | 139100 | 601 |
| 346 | 20240513 | 134000 | 98673022800 | 139200 | 139300 | 139400 | 139200 | 431 |
| 347 | 20240513 | 133900 | 98613005600 | 139300 | 139300 | 139400 | 139300 | 327 |
| 348 | 20240513 | 133800 | 98567454000 | 139300 | 139300 | 139400 | 139300 | 703 |
| 349 | 20240513 | 133700 | 98469525800 | 139300 | 139300 | 139400 | 139300 | 316 |
| 350 | 20240513 | 133600 | 98425505600 | 139400 | 139500 | 139500 | 139300 | 477 |
| 351 | 20240513 | 133500 | 98359012900 | 139500 | 139500 | 139600 | 139400 | 249 |
| 352 | 20240513 | 133400 | 98324283100 | 139500 | 139500 | 139600 | 139500 | 1135 |
| 353 | 20240513 | 133300 | 98165907000 | 139500 | 139700 | 139700 | 139500 | 1324 |
| 354 | 20240513 | 133200 | 97981024800 | 139600 | 139500 | 139700 | 139400 | 1363 |
| 355 | 20240513 | 133100 | 97790775700 | 139500 | 139300 | 139800 | 139200 | 3353 |
| 356 | 20240513 | 133000 | 97323048100 | 139300 | 139200 | 139400 | 139100 | 2362 |
| 357 | 20240513 | 132900 | 96993996200 | 139200 | 139100 | 139300 | 139100 | 1377 |
| 358 | 20240513 | 132800 | 96802324300 | 139100 | 139000 | 139100 | 139000 | 618 |
| 359 | 20240513 | 132700 | 96716382800 | 139100 | 139000 | 139100 | 138800 | 879 |
| 360 | 20240513 | 132600 | 96594175900 | 139000 | 138700 | 139000 | 138700 | 1081 |
| 361 | 20240513 | 132500 | 96444033000 | 138800 | 138700 | 138800 | 138600 | 909 |
| 362 | 20240513 | 132400 | 96317936500 | 138600 | 138600 | 138600 | 138500 | 764 |
| 363 | 20240513 | 132300 | 96212100900 | 138500 | 138600 | 138900 | 138400 | 1305 |
| 364 | 20240513 | 132200 | 96031338800 | 138600 | 138900 | 138900 | 138500 | 908 |
| 365 | 20240513 | 132100 | 95905441400 | 138800 | 138700 | 138900 | 138700 | 208 |
| 366 | 20240513 | 132000 | 95876578700 | 138700 | 138600 | 138900 | 138600 | 801 |
| 367 | 20240513 | 131900 | 95765391300 | 138700 | 138800 | 138900 | 138600 | 962 |
| 368 | 20240513 | 131800 | 95631931700 | 138800 | 138700 | 138800 | 138700 | 687 |
| 369 | 20240513 | 131700 | 95536632400 | 138700 | 138600 | 139000 | 138500 | 486 |
| 370 | 20240513 | 131600 | 95469219000 | 139000 | 139100 | 139200 | 138400 | 12541 |
| 371 | 20240513 | 131500 | 93730129200 | 139200 | 139100 | 139200 | 139100 | 476 |
| 372 | 20240513 | 131400 | 93663913300 | 139100 | 139100 | 139200 | 138800 | 3083 |
| 373 | 20240513 | 131300 | 93235613600 | 139200 | 138900 | 139300 | 138900 | 1467 |
| 374 | 20240513 | 131200 | 93031432300 | 138900 | 138900 | 139000 | 138900 | 771 |
| 375 | 20240513 | 131100 | 92924302800 | 138900 | 138900 | 139000 | 138800 | 466 |
| 376 | 20240513 | 131000 | 92859576400 | 138900 | 139000 | 139100 | 138800 | 1677 |
| 377 | 20240513 | 130900 | 92626568400 | 139000 | 139000 | 139100 | 138900 | 1328 |
| 378 | 20240513 | 130800 | 92441988300 | 139100 | 139200 | 139200 | 139000 | 1344 |
| 379 | 20240513 | 130700 | 92254997500 | 139200 | 139300 | 139400 | 139200 | 1435 |
| 380 | 20240513 | 130600 | 92055115400 | 139400 | 139400 | 139400 | 139300 | 400 |
| 381 | 20240513 | 130500 | 91999378100 | 139400 | 139400 | 139500 | 139200 | 2255 |
| 382 | 20240513 | 130400 | 91685071400 | 139400 | 139100 | 139400 | 139000 | 1911 |
| 383 | 20240513 | 130300 | 91419023600 | 139100 | 139000 | 139100 | 138900 | 423 |
| 384 | 20240513 | 130200 | 91360224800 | 139000 | 138900 | 139000 | 138800 | 972 |
| 385 | 20240513 | 130100 | 91225190100 | 138900 | 138700 | 138900 | 138600 | 1049 |
| 386 | 20240513 | 130000 | 91079643900 | 138700 | 138600 | 138700 | 138600 | 404 |
| 387 | 20240513 | 125900 | 91023628600 | 138600 | 138600 | 138600 | 138500 | 778 |
| 388 | 20240513 | 125800 | 90915807500 | 138600 | 138600 | 138700 | 138500 | 4001 |
| 389 | 20240513 | 125700 | 90361347500 | 138600 | 138700 | 138700 | 138600 | 870 |
| 390 | 20240513 | 125600 | 90240759900 | 138600 | 138600 | 138700 | 138600 | 1587 |
| 391 | 20240513 | 125500 | 90020795900 | 138700 | 138800 | 138800 | 138600 | 361 |
| 392 | 20240513 | 125400 | 89970742200 | 138700 | 138700 | 138800 | 138700 | 1402 |
| 393 | 20240513 | 125300 | 89776278100 | 138700 | 138800 | 138800 | 138700 | 838 |
| 394 | 20240513 | 125200 | 89659994300 | 138800 | 138500 | 138800 | 138500 | 2727 |
| 395 | 20240513 | 125100 | 89281893700 | 138600 | 138700 | 138700 | 138500 | 1040 |
| 396 | 20240513 | 125000 | 89137758000 | 138700 | 138600 | 138700 | 138500 | 2276 |
| 397 | 20240513 | 124900 | 88822322300 | 138600 | 138700 | 138700 | 138500 | 2518 |
| 398 | 20240513 | 124800 | 88473301900 | 138600 | 138800 | 138800 | 138600 | 5394 |
| 399 | 20240513 | 124700 | 87724885200 | 138900 | 139000 | 139000 | 138800 | 1535 |
| 400 | 20240513 | 124600 | 87511715800 | 139000 | 139100 | 139200 | 138800 | 9848 |
| 401 | 20240513 | 124500 | 86142782200 | 139200 | 139100 | 139200 | 139100 | 1082 |
| 402 | 20240513 | 124400 | 85992250600 | 139100 | 139100 | 139200 | 139100 | 730 |
| 403 | 20240513 | 124300 | 85890666800 | 139100 | 139200 | 139200 | 139100 | 468 |
| 404 | 20240513 | 124200 | 85825560000 | 139200 | 139100 | 139200 | 139100 | 911 |
| 405 | 20240513 | 124100 | 85698785100 | 139100 | 139200 | 139200 | 139100 | 296 |
| 406 | 20240513 | 124000 | 85657606000 | 139100 | 139200 | 139200 | 139100 | 600 |
| 407 | 20240513 | 123900 | 85574120900 | 139200 | 139200 | 139200 | 139100 | 561 |
| 408 | 20240513 | 123800 | 85496031300 | 139200 | 139100 | 139300 | 139100 | 1134 |
| 409 | 20240513 | 123700 | 85338222800 | 139100 | 139100 | 139100 | 139000 | 1241 |
| 410 | 20240513 | 123600 | 85165629800 | 139000 | 139000 | 139100 | 139000 | 1189 |
| 411 | 20240513 | 123500 | 85000346200 | 139000 | 139100 | 139100 | 139000 | 1213 |
| 412 | 20240513 | 123400 | 84831627000 | 139100 | 139100 | 139200 | 139000 | 3149 |
| 413 | 20240513 | 123300 | 84393615100 | 139100 | 139100 | 139200 | 139000 | 965 |
| 414 | 20240513 | 123200 | 84259401400 | 139100 | 139100 | 139100 | 139000 | 1378 |
| 415 | 20240513 | 123100 | 84067789800 | 139100 | 139400 | 139400 | 139000 | 13542 |
| 416 | 20240513 | 123000 | 82183458200 | 139400 | 139300 | 139500 | 139300 | 740 |
| 417 | 20240513 | 122900 | 82080321100 | 139300 | 139500 | 139600 | 139300 | 1272 |
| 418 | 20240513 | 122800 | 81902936200 | 139600 | 139400 | 139600 | 139400 | 335 |
| 419 | 20240513 | 122700 | 81856197800 | 139400 | 139600 | 139700 | 139400 | 1918 |
| 420 | 20240513 | 122600 | 81588517800 | 139600 | 139600 | 139600 | 139500 | 605 |
| 421 | 20240513 | 122500 | 81504069000 | 139500 | 139400 | 139600 | 139300 | 1791 |
| 422 | 20240513 | 122400 | 81254303400 | 139400 | 139400 | 139400 | 139300 | 528 |
| 423 | 20240513 | 122300 | 81180704200 | 139300 | 139300 | 139400 | 139200 | 1056 |
| 424 | 20240513 | 122200 | 81033615100 | 139300 | 139300 | 139400 | 139200 | 2075 |
| 425 | 20240513 | 122100 | 80744580300 | 139200 | 139300 | 139300 | 139200 | 310 |
| 426 | 20240513 | 122000 | 80701423700 | 139300 | 139200 | 139300 | 139200 | 623 |
| 427 | 20240513 | 121900 | 80614690300 | 139200 | 139300 | 139300 | 139200 | 455 |
| 428 | 20240513 | 121800 | 80551345000 | 139200 | 139200 | 139300 | 139200 | 307 |
| 429 | 20240513 | 121700 | 80508603700 | 139200 | 139200 | 139300 | 139200 | 565 |
| 430 | 20240513 | 121600 | 80429938900 | 139200 | 139200 | 139300 | 139200 | 914 |
| 431 | 20240513 | 121500 | 80302702100 | 139200 | 139200 | 139300 | 139200 | 792 |
| 432 | 20240513 | 121400 | 80192455300 | 139200 | 139300 | 139400 | 139200 | 6389 |
| 433 | 20240513 | 121300 | 79302903600 | 139400 | 139400 | 139400 | 139300 | 823 |
| 434 | 20240513 | 121200 | 79188243400 | 139300 | 139300 | 139400 | 139300 | 252 |
| 435 | 20240513 | 121100 | 79153136300 | 139400 | 139300 | 139400 | 139300 | 1466 |
| 436 | 20240513 | 121000 | 78948919300 | 139300 | 139300 | 139400 | 139300 | 662 |
| 437 | 20240513 | 120900 | 78856673900 | 139400 | 139400 | 139400 | 139300 | 938 |
| 438 | 20240513 | 120800 | 78726000300 | 139300 | 139400 | 139500 | 139300 | 2381 |
| 439 | 20240513 | 120700 | 78394178800 | 139500 | 139400 | 139500 | 139400 | 229 |
| 440 | 20240513 | 120600 | 78362254600 | 139400 | 139500 | 139600 | 139400 | 5668 |
| 441 | 20240513 | 120500 | 77571689700 | 139500 | 139600 | 139600 | 139500 | 383 |
| 442 | 20240513 | 120400 | 77518255000 | 139500 | 139600 | 139600 | 139500 | 740 |
| 443 | 20240513 | 120300 | 77415007500 | 139600 | 139600 | 139600 | 139500 | 233 |
| 444 | 20240513 | 120200 | 77382489400 | 139600 | 139600 | 139600 | 139500 | 435 |
| 445 | 20240513 | 120100 | 77321771100 | 139500 | 139600 | 139700 | 139500 | 2973 |
| 446 | 20240513 | 120000 | 76906745700 | 139700 | 139800 | 139800 | 139600 | 680 |
| 447 | 20240513 | 115900 | 76811751700 | 139700 | 139700 | 139800 | 139700 | 1013 |
| 448 | 20240513 | 115800 | 76670216600 | 139800 | 139700 | 139800 | 139700 | 126 |
| 449 | 20240513 | 115700 | 76652610600 | 139700 | 139800 | 139800 | 139700 | 1100 |
| 450 | 20240513 | 115600 | 76498925300 | 139800 | 139700 | 139800 | 139700 | 259 |
| 451 | 20240513 | 115500 | 76462730700 | 139700 | 139600 | 139800 | 139600 | 611 |
| 452 | 20240513 | 115400 | 76377378600 | 139700 | 139800 | 139800 | 139600 | 2654 |
| 453 | 20240513 | 115300 | 76006679400 | 139800 | 139900 | 139900 | 139700 | 986 |
| 454 | 20240513 | 115200 | 75868846500 | 139900 | 139800 | 139900 | 139800 | 342 |
| 455 | 20240513 | 115100 | 75821024400 | 139900 | 139900 | 140000 | 139800 | 371 |
| 456 | 20240513 | 115000 | 75769116700 | 139900 | 139900 | 140000 | 139900 | 251 |
| 457 | 20240513 | 114900 | 75733995600 | 140000 | 139800 | 140000 | 139800 | 405 |
| 458 | 20240513 | 114800 | 75677335500 | 139900 | 139800 | 139900 | 139700 | 1895 |
| 459 | 20240513 | 114700 | 75412434400 | 139800 | 139900 | 139900 | 139800 | 935 |
| 460 | 20240513 | 114600 | 75281717100 | 139900 | 139900 | 139900 | 139800 | 97 |
| 461 | 20240513 | 114500 | 75268150900 | 139800 | 139900 | 139900 | 139800 | 155 |
| 462 | 20240513 | 114400 | 75246477200 | 139900 | 139800 | 139900 | 139800 | 163 |
| 463 | 20240513 | 114300 | 75223683200 | 139800 | 139900 | 139900 | 139800 | 695 |
| 464 | 20240513 | 114200 | 75126489400 | 139900 | 139800 | 139900 | 139800 | 126 |
| 465 | 20240513 | 114100 | 75108868700 | 139900 | 139800 | 139900 | 139800 | 1116 |
| 466 | 20240513 | 114000 | 74952848200 | 139800 | 140000 | 140000 | 139800 | 1528 |
| 467 | 20240513 | 113900 | 74739121600 | 140000 | 140000 | 140100 | 139900 | 174 |
| 468 | 20240513 | 113800 | 74714766800 | 140000 | 140000 | 140100 | 140000 | 469 |
| 469 | 20240513 | 113700 | 74649095600 | 140000 | 140000 | 140100 | 140000 | 176 |
| 470 | 20240513 | 113600 | 74624453100 | 140100 | 140100 | 140100 | 140000 | 592 |
| 471 | 20240513 | 113500 | 74541565000 | 140100 | 140100 | 140200 | 140000 | 328 |
| 472 | 20240513 | 113400 | 74495610600 | 140100 | 140200 | 140200 | 140100 | 514 |
| 473 | 20240513 | 113300 | 74423585400 | 140200 | 140200 | 140200 | 140000 | 827 |
| 474 | 20240513 | 113200 | 74307719200 | 140100 | 140100 | 140200 | 140000 | 973 |
| 475 | 20240513 | 113100 | 74171353600 | 140100 | 139900 | 140100 | 139800 | 880 |
| 476 | 20240513 | 113000 | 74048186600 | 139900 | 139800 | 139900 | 139800 | 672 |
| 477 | 20240513 | 112900 | 73954191300 | 139800 | 139800 | 139900 | 139800 | 582 |
| 478 | 20240513 | 112800 | 73872817400 | 139800 | 139800 | 139900 | 139800 | 490 |
| 479 | 20240513 | 112700 | 73804294300 | 139800 | 139900 | 139900 | 139800 | 690 |
| 480 | 20240513 | 112600 | 73707794800 | 139900 | 139800 | 139900 | 139800 | 195 |
| 481 | 20240513 | 112500 | 73680526800 | 139800 | 139900 | 139900 | 139800 | 982 |
| 482 | 20240513 | 112400 | 73543207800 | 139900 | 139900 | 139900 | 139800 | 508 |
| 483 | 20240513 | 112300 | 73472172000 | 139900 | 140000 | 140000 | 139900 | 391 |
| 484 | 20240513 | 112200 | 73417471000 | 139900 | 139800 | 140100 | 139800 | 1631 |
| 485 | 20240513 | 112100 | 73189280900 | 139800 | 140000 | 140000 | 139800 | 1150 |
| 486 | 20240513 | 112000 | 73028439100 | 140000 | 140000 | 140000 | 139900 | 367 |
| 487 | 20240513 | 111900 | 72977082400 | 139900 | 140100 | 140100 | 139900 | 449 |
| 488 | 20240513 | 111800 | 72914219000 | 140100 | 140000 | 140100 | 140000 | 432 |
| 489 | 20240513 | 111700 | 72853716400 | 140000 | 140200 | 140200 | 139900 | 885 |
| 490 | 20240513 | 111600 | 72729712300 | 139900 | 139900 | 140200 | 139800 | 2624 |
| 491 | 20240513 | 111500 | 72362406900 | 139800 | 139900 | 139900 | 139800 | 808 |
| 492 | 20240513 | 111400 | 72249384900 | 140000 | 139900 | 140000 | 139900 | 606 |
| 493 | 20240513 | 111300 | 72164591200 | 139900 | 139900 | 140000 | 139900 | 441 |
| 494 | 20240513 | 111200 | 72102893400 | 140000 | 140000 | 140100 | 139900 | 686 |
| 495 | 20240513 | 111100 | 72006866200 | 140000 | 140000 | 140100 | 140000 | 348 |
| 496 | 20240513 | 111000 | 71958137400 | 140000 | 139800 | 140100 | 139800 | 2711 |
| 497 | 20240513 | 110900 | 71578701200 | 139800 | 139800 | 139900 | 139700 | 473 |
| 498 | 20240513 | 110800 | 71512576600 | 139700 | 139800 | 139800 | 139700 | 202 |
| 499 | 20240513 | 110700 | 71484343200 | 139800 | 139900 | 139900 | 139700 | 691 |
| 500 | 20240513 | 110600 | 71387734900 | 139800 | 139900 | 139900 | 139700 | 700 |
| 501 | 20240513 | 110500 | 71289865900 | 139900 | 139900 | 139900 | 139800 | 99 |
| 502 | 20240513 | 110400 | 71276016200 | 140000 | 140000 | 140000 | 139800 | 862 |
| 503 | 20240513 | 110300 | 71155451500 | 139900 | 140000 | 140000 | 139900 | 557 |
| 504 | 20240513 | 110200 | 71077474600 | 140000 | 140100 | 140200 | 140000 | 496 |
| 505 | 20240513 | 110100 | 71007995700 | 140100 | 140200 | 140300 | 140100 | 414 |
| 506 | 20240513 | 110000 | 70949957400 | 140200 | 140300 | 140500 | 139900 | 3659 |
| 507 | 20240513 | 105900 | 70436610500 | 140400 | 139900 | 140400 | 139900 | 5698 |
| 508 | 20240513 | 105800 | 69638485200 | 139900 | 139800 | 139900 | 139700 | 1060 |
| 509 | 20240513 | 105700 | 69490270900 | 139800 | 139600 | 139900 | 139600 | 1643 |
| 510 | 20240513 | 105600 | 69260726200 | 139700 | 139600 | 139700 | 139600 | 1101 |
| 511 | 20240513 | 105500 | 69107006800 | 139600 | 139800 | 139800 | 139600 | 467 |
| 512 | 20240513 | 105400 | 69041795500 | 139800 | 139700 | 139800 | 139600 | 2081 |
| 513 | 20240513 | 105300 | 68751223700 | 139700 | 139700 | 139800 | 139600 | 1879 |
| 514 | 20240513 | 105200 | 68488818700 | 139800 | 139700 | 139800 | 139700 | 1233 |
| 515 | 20240513 | 105100 | 68316565700 | 139700 | 139900 | 139900 | 139700 | 1763 |
| 516 | 20240513 | 105000 | 68070120500 | 139800 | 139700 | 139900 | 139700 | 3372 |
| 517 | 20240513 | 104900 | 67598732100 | 139800 | 139700 | 139800 | 139700 | 552 |
| 518 | 20240513 | 104800 | 67521582500 | 139700 | 140000 | 140100 | 139700 | 4040 |
| 519 | 20240513 | 104700 | 66956236400 | 140000 | 140100 | 140100 | 140000 | 761 |
| 520 | 20240513 | 104600 | 66849676500 | 140000 | 140000 | 140200 | 140000 | 447 |
| 521 | 20240513 | 104500 | 66787087000 | 140200 | 140200 | 140200 | 140000 | 927 |
| 522 | 20240513 | 104400 | 66657209600 | 140100 | 140300 | 140300 | 140100 | 3017 |
| 523 | 20240513 | 104300 | 66234244000 | 140200 | 140300 | 140300 | 140200 | 896 |
| 524 | 20240513 | 104200 | 66108547900 | 140300 | 140300 | 140400 | 140200 | 893 |
| 525 | 20240513 | 104100 | 65983259400 | 140400 | 140400 | 140500 | 140300 | 1095 |
| 526 | 20240513 | 104000 | 65829540300 | 140300 | 140400 | 140400 | 140300 | 499 |
| 527 | 20240513 | 103900 | 65759528800 | 140300 | 140300 | 140400 | 140300 | 592 |
| 528 | 20240513 | 103800 | 65676458700 | 140300 | 140400 | 140400 | 140200 | 283 |
| 529 | 20240513 | 103700 | 65636754200 | 140200 | 140500 | 140600 | 140200 | 885 |
| 530 | 20240513 | 103600 | 65512529000 | 140500 | 140500 | 140600 | 140000 | 1661 |
| 531 | 20240513 | 103500 | 65279594500 | 140600 | 140100 | 140600 | 140000 | 4855 |
| 532 | 20240513 | 103400 | 64598074200 | 140100 | 139800 | 140200 | 139800 | 4281 |
| 533 | 20240513 | 103300 | 63998839900 | 139900 | 140000 | 140000 | 139800 | 1135 |
| 534 | 20240513 | 103200 | 63840116900 | 139900 | 139800 | 140100 | 139700 | 5265 |
| 535 | 20240513 | 103100 | 63103090200 | 139900 | 139900 | 139900 | 139700 | 2728 |
| 536 | 20240513 | 103000 | 62721807300 | 139800 | 140000 | 140100 | 139800 | 5138 |
| 537 | 20240513 | 102900 | 62002848200 | 140000 | 140200 | 140200 | 140000 | 1432 |
| 538 | 20240513 | 102800 | 61802256500 | 140100 | 140300 | 140300 | 140100 | 442 |
| 539 | 20240513 | 102700 | 61740307200 | 140300 | 140300 | 140400 | 140200 | 1255 |
| 540 | 20240513 | 102600 | 61564198600 | 140400 | 140300 | 140400 | 140300 | 836 |
| 541 | 20240513 | 102500 | 61446860800 | 140300 | 140100 | 140400 | 140100 | 2311 |
| 542 | 20240513 | 102400 | 61122764600 | 140100 | 140200 | 140200 | 140000 | 1769 |
| 543 | 20240513 | 102300 | 60874930700 | 140100 | 140100 | 140200 | 140000 | 954 |
| 544 | 20240513 | 102200 | 60741269300 | 140000 | 140200 | 140200 | 140000 | 1380 |
| 545 | 20240513 | 102100 | 60547917000 | 140200 | 140100 | 140300 | 140100 | 856 |
| 546 | 20240513 | 102000 | 60427926200 | 140200 | 140100 | 140200 | 140000 | 4041 |
| 547 | 20240513 | 101900 | 59861770100 | 140000 | 140200 | 140200 | 140000 | 1896 |
| 548 | 20240513 | 101800 | 59596141500 | 140200 | 140300 | 140300 | 140100 | 1748 |
| 549 | 20240513 | 101700 | 59351087000 | 140200 | 140400 | 140500 | 140200 | 1777 |
| 550 | 20240513 | 101600 | 59101670100 | 140400 | 140600 | 140600 | 140400 | 326 |
| 551 | 20240513 | 101500 | 59055878100 | 140600 | 140300 | 140600 | 140300 | 2848 |
| 552 | 20240513 | 101400 | 58655988500 | 140400 | 140400 | 140500 | 140300 | 1387 |
| 553 | 20240513 | 101300 | 58461266300 | 140500 | 140500 | 140600 | 140400 | 766 |
| 554 | 20240513 | 101200 | 58353658200 | 140600 | 140600 | 140600 | 140500 | 1166 |
| 555 | 20240513 | 101100 | 58189819400 | 140500 | 140500 | 140600 | 140500 | 477 |
| 556 | 20240513 | 101000 | 58122786800 | 140500 | 140700 | 140800 | 140500 | 2140 |
| 557 | 20240513 | 100900 | 57821949300 | 140600 | 140700 | 140900 | 140600 | 2391 |
| 558 | 20240513 | 100800 | 57485522800 | 140800 | 140800 | 140900 | 140700 | 1901 |
| 559 | 20240513 | 100700 | 57217761800 | 140800 | 140700 | 140800 | 140700 | 1265 |
| 560 | 20240513 | 100600 | 57039703700 | 140700 | 140900 | 140900 | 140700 | 1334 |
| 561 | 20240513 | 100500 | 56851977900 | 140800 | 140700 | 140900 | 140600 | 2787 |
| 562 | 20240513 | 100400 | 56459768800 | 140700 | 140800 | 140800 | 140600 | 473 |
| 563 | 20240513 | 100300 | 56393221600 | 140700 | 140900 | 140900 | 140700 | 1216 |
| 564 | 20240513 | 100200 | 56222010300 | 141000 | 141000 | 141100 | 140900 | 1404 |
| 565 | 20240513 | 100100 | 56024021900 | 141100 | 140900 | 141200 | 140900 | 3240 |
| 566 | 20240513 | 100000 | 55566947900 | 140900 | 140700 | 141000 | 140400 | 8722 |
| 567 | 20240513 | 095900 | 54338329300 | 140700 | 140700 | 140700 | 140500 | 783 |
| 568 | 20240513 | 095800 | 54228265000 | 140700 | 140200 | 140800 | 140200 | 3881 |
| 569 | 20240513 | 095700 | 53682600600 | 140200 | 140400 | 140500 | 140200 | 789 |
| 570 | 20240513 | 095600 | 53571845900 | 140500 | 140300 | 140500 | 140300 | 1899 |
| 571 | 20240513 | 095500 | 53305199700 | 140300 | 140100 | 140300 | 140000 | 1697 |
| 572 | 20240513 | 095400 | 53067334000 | 140100 | 140400 | 140400 | 140000 | 1506 |
| 573 | 20240513 | 095300 | 52856277200 | 140400 | 140500 | 140600 | 140300 | 4565 |
| 574 | 20240513 | 095200 | 52215162200 | 140500 | 140600 | 140600 | 140400 | 819 |
| 575 | 20240513 | 095100 | 52100091800 | 140600 | 140600 | 140800 | 140300 | 4696 |
| 576 | 20240513 | 095000 | 51439831900 | 140700 | 140800 | 140800 | 140600 | 2575 |
| 577 | 20240513 | 094900 | 51077449300 | 140800 | 140800 | 140900 | 140700 | 3802 |
| 578 | 20240513 | 094800 | 50542157000 | 140800 | 140700 | 140900 | 140600 | 4154 |
| 579 | 20240513 | 094700 | 49957368400 | 140700 | 140700 | 140700 | 140500 | 2152 |
| 580 | 20240513 | 094600 | 49654639300 | 140700 | 140700 | 140800 | 140600 | 1377 |
| 581 | 20240513 | 094500 | 49460871800 | 140700 | 140500 | 140800 | 140400 | 7152 |
| 582 | 20240513 | 094400 | 48455266800 | 140500 | 140400 | 140600 | 140200 | 3798 |
| 583 | 20240513 | 094300 | 47921924000 | 140400 | 140400 | 140500 | 140300 | 2074 |
| 584 | 20240513 | 094200 | 47630713000 | 140400 | 140400 | 140500 | 140200 | 2909 |
| 585 | 20240513 | 094100 | 47222469000 | 140300 | 140300 | 140400 | 140200 | 3770 |
| 586 | 20240513 | 094000 | 46693487400 | 140300 | 139900 | 140300 | 139900 | 4419 |
| 587 | 20240513 | 093900 | 46074590500 | 139900 | 139700 | 139900 | 139700 | 1983 |
| 588 | 20240513 | 093800 | 45797368200 | 139700 | 139300 | 139700 | 139300 | 2202 |
| 589 | 20240513 | 093700 | 45490252100 | 139300 | 139500 | 139600 | 139100 | 10108 |
| 590 | 20240513 | 093600 | 44081916300 | 139400 | 139700 | 139700 | 139400 | 7384 |
| 591 | 20240513 | 093500 | 43051708500 | 139600 | 139700 | 139800 | 139600 | 2300 |
| 592 | 20240513 | 093400 | 42730425200 | 139700 | 140000 | 140000 | 139700 | 2348 |
| 593 | 20240513 | 093300 | 42402090700 | 140000 | 139900 | 140000 | 139800 | 1663 |
| 594 | 20240513 | 093200 | 42169367700 | 139900 | 140000 | 140100 | 139800 | 2496 |
| 595 | 20240513 | 093100 | 41820178800 | 140100 | 140000 | 140200 | 139900 | 2347 |
| 596 | 20240513 | 093000 | 41491561600 | 140000 | 139600 | 140000 | 139500 | 4480 |
| 597 | 20240513 | 092900 | 40865413400 | 139600 | 139600 | 139700 | 139500 | 1577 |
| 598 | 20240513 | 092800 | 40645263800 | 139700 | 139600 | 139700 | 139500 | 3796 |
| 599 | 20240513 | 092700 | 40115363200 | 139700 | 139900 | 140000 | 139700 | 6756 |
| 600 | 20240513 | 092600 | 39170794400 | 139900 | 140000 | 140200 | 139900 | 2696 |
| 601 | 20240513 | 092500 | 38793200800 | 140000 | 139800 | 140200 | 139700 | 2752 |
| 602 | 20240513 | 092400 | 38408237400 | 140000 | 140300 | 140400 | 139700 | 11461 |
| 603 | 20240513 | 092300 | 36803833500 | 140400 | 140200 | 140400 | 140100 | 2655 |
| 604 | 20240513 | 092200 | 36431351900 | 140100 | 140300 | 140300 | 140100 | 2634 |
| 605 | 20240513 | 092100 | 36062176900 | 140200 | 140500 | 140600 | 140100 | 5019 |
| 606 | 20240513 | 092000 | 35357987700 | 140600 | 140300 | 140700 | 140200 | 5204 |
| 607 | 20240513 | 091900 | 34626884500 | 140300 | 140500 | 140600 | 140200 | 4644 |
| 608 | 20240513 | 091800 | 33974883900 | 140500 | 140700 | 141000 | 140500 | 4739 |
| 609 | 20240513 | 091700 | 33308325200 | 140700 | 141200 | 141200 | 140700 | 5973 |
| 610 | 20240513 | 091600 | 32466366200 | 141100 | 141800 | 141800 | 141000 | 2145 |
| 611 | 20240513 | 091500 | 32163151000 | 141800 | 141700 | 142000 | 141700 | 10651 |
| 612 | 20240513 | 091400 | 30651741800 | 141700 | 140900 | 141900 | 140800 | 12267 |
| 613 | 20240513 | 091300 | 28916605400 | 140900 | 140900 | 141000 | 140800 | 3179 |
| 614 | 20240513 | 091200 | 28468820800 | 140900 | 141100 | 141200 | 140600 | 7405 |
| 615 | 20240513 | 091100 | 27425018800 | 141100 | 141600 | 141700 | 141100 | 8480 |
| 616 | 20240513 | 091000 | 26225566900 | 141600 | 141600 | 141700 | 141500 | 5675 |
| 617 | 20240513 | 090900 | 25421786800 | 141600 | 141500 | 141700 | 141400 | 5941 |
| 618 | 20240513 | 090800 | 24580813300 | 141600 | 141800 | 141800 | 141400 | 10476 |
| 619 | 20240513 | 090700 | 23097374000 | 141800 | 142300 | 142300 | 141700 | 21089 |
| 620 | 20240513 | 090600 | 20101378000 | 142200 | 141400 | 142500 | 141200 | 41348 |
| 621 | 20240513 | 090500 | 14233104200 | 141300 | 141100 | 141400 | 141100 | 24411 |
| 622 | 20240513 | 090400 | 10785498200 | 141100 | 140400 | 141200 | 140300 | 13057 |
| 623 | 20240513 | 090300 | 8945232000 | 140500 | 139800 | 140500 | 139600 | 7851 |
| 624 | 20240513 | 090200 | 7846195500 | 139800 | 140000 | 140100 | 139500 | 8116 |
| 625 | 20240513 | 090100 | 6711921300 | 140000 | 140800 | 140900 | 139800 | 12313 |
| 626 | 20240513 | 090000 | 4985254200 | 140800 | 140200 | 141300 | 140200 | 35362 |