40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 203000 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 5240 |
| 3 | 20240513 | 202900 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 4 | 20240513 | 202800 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 5 | 20240513 | 202700 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 6 | 20240513 | 202600 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 7 | 20240513 | 202500 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 8 | 20240513 | 202400 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 9 | 20240513 | 202300 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 10 | 20240513 | 202200 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 11 | 20240513 | 202100 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 12 | 20240513 | 202000 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 13 | 20240513 | 201900 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 14 | 20240513 | 201800 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 15 | 20240513 | 201700 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 16 | 20240513 | 201600 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 17 | 20240513 | 201500 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 18 | 20240513 | 201400 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 19 | 20240513 | 201300 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 20 | 20240513 | 201200 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 21 | 20240513 | 201100 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 22 | 20240513 | 201000 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 23 | 20240513 | 200900 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 24 | 20240513 | 200800 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 25 | 20240513 | 200700 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 26 | 20240513 | 200600 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 27 | 20240513 | 200500 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 28 | 20240513 | 200400 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 29 | 20240513 | 200300 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 30 | 20240513 | 200200 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 31 | 20240513 | 200100 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 32 | 20240513 | 200000 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 5240 |
| 33 | 20240513 | 195900 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 34 | 20240513 | 195800 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 35 | 20240513 | 195700 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 36 | 20240513 | 195600 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 37 | 20240513 | 195500 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 38 | 20240513 | 195400 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 39 | 20240513 | 195300 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 40 | 20240513 | 195200 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 41 | 20240513 | 195100 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 42 | 20240513 | 195000 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 43 | 20240513 | 194900 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 44 | 20240513 | 194800 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 45 | 20240513 | 194700 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 46 | 20240513 | 194600 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 47 | 20240513 | 194500 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 48 | 20240513 | 194400 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 49 | 20240513 | 194300 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 50 | 20240513 | 194200 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 51 | 20240513 | 194100 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 52 | 20240513 | 194000 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 53 | 20240513 | 193900 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 54 | 20240513 | 193800 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 55 | 20240513 | 193700 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 56 | 20240513 | 193600 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 57 | 20240513 | 193500 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 58 | 20240513 | 193400 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 59 | 20240513 | 193300 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 60 | 20240513 | 193200 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 61 | 20240513 | 193100 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 62 | 20240513 | 193000 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 5240 |
| 63 | 20240513 | 192900 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 64 | 20240513 | 192800 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 65 | 20240513 | 192700 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 66 | 20240513 | 192600 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 67 | 20240513 | 192500 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 68 | 20240513 | 192400 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 69 | 20240513 | 192300 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 70 | 20240513 | 192200 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 71 | 20240513 | 192100 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 72 | 20240513 | 192000 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 73 | 20240513 | 191900 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 74 | 20240513 | 191800 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 75 | 20240513 | 191700 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 76 | 20240513 | 191600 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 77 | 20240513 | 191500 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 78 | 20240513 | 191400 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 79 | 20240513 | 191300 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 80 | 20240513 | 191200 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 81 | 20240513 | 191100 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 82 | 20240513 | 191000 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 83 | 20240513 | 190900 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 84 | 20240513 | 190800 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 85 | 20240513 | 190700 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 86 | 20240513 | 190600 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 87 | 20240513 | 190500 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 88 | 20240513 | 190400 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 89 | 20240513 | 190300 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 90 | 20240513 | 190200 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 91 | 20240513 | 190100 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 92 | 20240513 | 190000 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 5240 |
| 93 | 20240513 | 185900 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 94 | 20240513 | 185800 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 95 | 20240513 | 185700 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 96 | 20240513 | 185600 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 97 | 20240513 | 185500 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 98 | 20240513 | 185400 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 99 | 20240513 | 185300 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 100 | 20240513 | 185200 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 101 | 20240513 | 185100 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 102 | 20240513 | 185000 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 103 | 20240513 | 184900 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 104 | 20240513 | 184800 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 105 | 20240513 | 184700 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 106 | 20240513 | 184600 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 107 | 20240513 | 184500 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 108 | 20240513 | 184400 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 109 | 20240513 | 184300 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 110 | 20240513 | 184200 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 111 | 20240513 | 184100 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 112 | 20240513 | 184000 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 113 | 20240513 | 183900 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 114 | 20240513 | 183800 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 115 | 20240513 | 183700 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 116 | 20240513 | 183600 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 117 | 20240513 | 183500 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 118 | 20240513 | 183400 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 119 | 20240513 | 183300 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 120 | 20240513 | 183200 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 121 | 20240513 | 183100 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 122 | 20240513 | 183000 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 5240 |
| 123 | 20240513 | 182900 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 124 | 20240513 | 182800 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 125 | 20240513 | 182700 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 126 | 20240513 | 182600 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 127 | 20240513 | 182500 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 128 | 20240513 | 182400 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 129 | 20240513 | 182300 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 130 | 20240513 | 182200 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 131 | 20240513 | 182100 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 132 | 20240513 | 182000 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 133 | 20240513 | 181900 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 134 | 20240513 | 181800 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 135 | 20240513 | 181700 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 136 | 20240513 | 181600 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 137 | 20240513 | 181500 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 138 | 20240513 | 181400 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 139 | 20240513 | 181300 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 140 | 20240513 | 181200 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 141 | 20240513 | 181100 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 142 | 20240513 | 181000 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 143 | 20240513 | 180900 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 144 | 20240513 | 180800 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 145 | 20240513 | 180700 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 146 | 20240513 | 180600 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 147 | 20240513 | 180500 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 148 | 20240513 | 180400 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 149 | 20240513 | 180300 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 150 | 20240513 | 180200 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 151 | 20240513 | 180100 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 152 | 20240513 | 180000 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 5240 |
| 153 | 20240513 | 175900 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 154 | 20240513 | 175800 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 155 | 20240513 | 175700 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 156 | 20240513 | 175600 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 157 | 20240513 | 175500 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 158 | 20240513 | 175400 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 159 | 20240513 | 175300 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 160 | 20240513 | 175200 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 161 | 20240513 | 175100 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 162 | 20240513 | 175000 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 163 | 20240513 | 174900 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 164 | 20240513 | 174800 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 165 | 20240513 | 174700 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 166 | 20240513 | 174600 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 167 | 20240513 | 174500 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 168 | 20240513 | 174400 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 169 | 20240513 | 174300 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 170 | 20240513 | 174200 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 171 | 20240513 | 174100 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 172 | 20240513 | 174000 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 173 | 20240513 | 173900 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 174 | 20240513 | 173800 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 175 | 20240513 | 173700 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 176 | 20240513 | 173600 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 177 | 20240513 | 173500 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 178 | 20240513 | 173400 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 179 | 20240513 | 173300 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 180 | 20240513 | 173200 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 181 | 20240513 | 173100 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 182 | 20240513 | 173000 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 5240 |
| 183 | 20240513 | 172900 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 184 | 20240513 | 172800 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 185 | 20240513 | 172700 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 186 | 20240513 | 172600 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 187 | 20240513 | 172500 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 188 | 20240513 | 172400 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 189 | 20240513 | 172300 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 190 | 20240513 | 172200 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 191 | 20240513 | 172100 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 192 | 20240513 | 172000 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 193 | 20240513 | 171900 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 194 | 20240513 | 171800 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 195 | 20240513 | 171700 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 196 | 20240513 | 171600 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 197 | 20240513 | 171500 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 198 | 20240513 | 171400 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 199 | 20240513 | 171300 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 200 | 20240513 | 171200 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 201 | 20240513 | 171100 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 202 | 20240513 | 171000 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 203 | 20240513 | 170900 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 204 | 20240513 | 170800 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 205 | 20240513 | 170700 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 206 | 20240513 | 170600 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 207 | 20240513 | 170500 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 208 | 20240513 | 170400 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 209 | 20240513 | 170300 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 210 | 20240513 | 170200 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 211 | 20240513 | 170100 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 212 | 20240513 | 170000 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 5240 |
| 213 | 20240513 | 165900 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 214 | 20240513 | 165800 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 215 | 20240513 | 165700 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 216 | 20240513 | 165600 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 217 | 20240513 | 165500 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 218 | 20240513 | 165400 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 219 | 20240513 | 165300 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 220 | 20240513 | 165200 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 221 | 20240513 | 165100 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 222 | 20240513 | 165000 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 223 | 20240513 | 164900 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 224 | 20240513 | 164800 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 225 | 20240513 | 164700 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 226 | 20240513 | 164600 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 227 | 20240513 | 164500 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 228 | 20240513 | 164400 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 229 | 20240513 | 164300 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 230 | 20240513 | 164200 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 231 | 20240513 | 164100 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 232 | 20240513 | 164000 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 233 | 20240513 | 163900 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 234 | 20240513 | 163800 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 235 | 20240513 | 163700 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 236 | 20240513 | 163600 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 237 | 20240513 | 163500 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 238 | 20240513 | 163400 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 239 | 20240513 | 163300 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 240 | 20240513 | 163200 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 241 | 20240513 | 163100 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 242 | 20240513 | 163000 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 5240 |
| 243 | 20240513 | 162900 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 244 | 20240513 | 162800 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 245 | 20240513 | 162700 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 246 | 20240513 | 162600 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 247 | 20240513 | 162500 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 248 | 20240513 | 162400 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 249 | 20240513 | 162300 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 250 | 20240513 | 162200 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 251 | 20240513 | 162100 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 252 | 20240513 | 162000 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 253 | 20240513 | 161900 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 254 | 20240513 | 161800 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 255 | 20240513 | 161700 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 256 | 20240513 | 161600 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 257 | 20240513 | 161500 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 258 | 20240513 | 161400 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 259 | 20240513 | 161300 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 260 | 20240513 | 161200 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 261 | 20240513 | 161100 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 262 | 20240513 | 161000 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 263 | 20240513 | 160900 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 264 | 20240513 | 160800 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 265 | 20240513 | 160700 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 266 | 20240513 | 160600 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 267 | 20240513 | 160500 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 268 | 20240513 | 160400 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 269 | 20240513 | 160300 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 270 | 20240513 | 160200 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 271 | 20240513 | 160100 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 272 | 20240513 | 160000 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 5240 |
| 273 | 20240513 | 155900 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 274 | 20240513 | 155800 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 275 | 20240513 | 155700 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 276 | 20240513 | 155600 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 277 | 20240513 | 155500 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 278 | 20240513 | 155400 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 279 | 20240513 | 155300 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 280 | 20240513 | 155200 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 281 | 20240513 | 155100 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 282 | 20240513 | 155000 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 283 | 20240513 | 154900 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 284 | 20240513 | 154800 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 285 | 20240513 | 154700 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 286 | 20240513 | 154600 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 287 | 20240513 | 154500 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 288 | 20240513 | 154400 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 289 | 20240513 | 154300 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 290 | 20240513 | 154200 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 291 | 20240513 | 154100 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 292 | 20240513 | 154000 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 293 | 20240513 | 153900 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 294 | 20240513 | 153800 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 295 | 20240513 | 153700 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 296 | 20240513 | 153600 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 297 | 20240513 | 153500 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 298 | 20240513 | 153400 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 299 | 20240513 | 153300 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 300 | 20240513 | 153200 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 301 | 20240513 | 153100 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 0 |
| 302 | 20240513 | 153000 | 59569274000 | 157700 | 157700 | 157700 | 157700 | 10480 |
| 303 | 20240513 | 152900 | 58742926000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 304 | 20240513 | 152800 | 58742926000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 305 | 20240513 | 152700 | 58742926000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 306 | 20240513 | 152600 | 58742926000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 307 | 20240513 | 152500 | 58742926000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 308 | 20240513 | 152400 | 58742926000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 309 | 20240513 | 152300 | 58742926000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 310 | 20240513 | 152200 | 58742926000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 311 | 20240513 | 152100 | 58742926000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 312 | 20240513 | 152000 | 58742926000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 313 | 20240513 | 151900 | 58742926000 | 157500 | 157400 | 157500 | 157300 | 339 |
| 314 | 20240513 | 151800 | 58689568700 | 157300 | 157300 | 157400 | 157300 | 255 |
| 315 | 20240513 | 151700 | 58649446400 | 157400 | 157300 | 157400 | 157300 | 257 |
| 316 | 20240513 | 151600 | 58609011200 | 157300 | 157400 | 157400 | 157300 | 370 |
| 317 | 20240513 | 151500 | 58550788900 | 157300 | 157400 | 157500 | 157300 | 692 |
| 318 | 20240513 | 151400 | 58441869400 | 157400 | 157400 | 157500 | 157400 | 229 |
| 319 | 20240513 | 151300 | 58405815700 | 157500 | 157500 | 157600 | 157400 | 725 |
| 320 | 20240513 | 151200 | 58291628900 | 157500 | 157700 | 157700 | 157500 | 203 |
| 321 | 20240513 | 151100 | 58259649200 | 157700 | 157800 | 157900 | 157500 | 684 |
| 322 | 20240513 | 151000 | 58151781900 | 157800 | 157800 | 157900 | 157800 | 216 |
| 323 | 20240513 | 150900 | 58117692000 | 157900 | 158300 | 158400 | 157900 | 419 |
| 324 | 20240513 | 150800 | 58051430100 | 158400 | 158500 | 158500 | 157700 | 966 |
| 325 | 20240513 | 150700 | 57898619400 | 158500 | 158300 | 158500 | 158200 | 892 |
| 326 | 20240513 | 150600 | 57757382700 | 158200 | 158300 | 158400 | 158100 | 1083 |
| 327 | 20240513 | 150500 | 57585936500 | 158300 | 158100 | 158300 | 157800 | 863 |
| 328 | 20240513 | 150400 | 57449460900 | 158200 | 158000 | 158200 | 157900 | 572 |
| 329 | 20240513 | 150300 | 57359026000 | 158000 | 157900 | 158000 | 157800 | 824 |
| 330 | 20240513 | 150200 | 57228857800 | 157800 | 157800 | 157900 | 157700 | 543 |
| 331 | 20240513 | 150100 | 57143162000 | 157700 | 157700 | 157800 | 157600 | 494 |
| 332 | 20240513 | 150000 | 57065274400 | 157700 | 157500 | 157700 | 157400 | 311 |
| 333 | 20240513 | 145900 | 57016262700 | 157600 | 157400 | 157700 | 157300 | 867 |
| 334 | 20240513 | 145800 | 56879721700 | 157400 | 157300 | 157400 | 157300 | 287 |
| 335 | 20240513 | 145700 | 56834557200 | 157400 | 157300 | 157400 | 157000 | 282 |
| 336 | 20240513 | 145600 | 56790200900 | 157200 | 157300 | 157400 | 157100 | 589 |
| 337 | 20240513 | 145500 | 56697581800 | 157300 | 156900 | 157300 | 156900 | 701 |
| 338 | 20240513 | 145400 | 56587508200 | 157000 | 156800 | 157000 | 156700 | 432 |
| 339 | 20240513 | 145300 | 56519731300 | 156700 | 156800 | 156900 | 156700 | 747 |
| 340 | 20240513 | 145200 | 56402584400 | 156800 | 156900 | 156900 | 156800 | 226 |
| 341 | 20240513 | 145100 | 56367136400 | 156800 | 156900 | 156900 | 156700 | 174 |
| 342 | 20240513 | 145000 | 56339847100 | 156900 | 156800 | 156900 | 156700 | 225 |
| 343 | 20240513 | 144900 | 56304570500 | 156700 | 156600 | 156800 | 156500 | 253 |
| 344 | 20240513 | 144800 | 56264947800 | 156600 | 156600 | 156900 | 156500 | 379 |
| 345 | 20240513 | 144700 | 56205583000 | 156600 | 156700 | 156800 | 156500 | 357 |
| 346 | 20240513 | 144600 | 56149671400 | 156600 | 156800 | 156900 | 156500 | 256 |
| 347 | 20240513 | 144500 | 56109569800 | 156600 | 156800 | 156900 | 156300 | 845 |
| 348 | 20240513 | 144400 | 55977242800 | 156900 | 156800 | 156900 | 156700 | 591 |
| 349 | 20240513 | 144300 | 55884554400 | 156800 | 156900 | 156900 | 156800 | 288 |
| 350 | 20240513 | 144200 | 55839377500 | 156900 | 156800 | 156900 | 156800 | 275 |
| 351 | 20240513 | 144100 | 55796244400 | 156900 | 156800 | 156900 | 156700 | 247 |
| 352 | 20240513 | 144000 | 55757510500 | 156800 | 156700 | 156800 | 156700 | 195 |
| 353 | 20240513 | 143900 | 55726940700 | 156700 | 156700 | 156800 | 156600 | 219 |
| 354 | 20240513 | 143800 | 55692621600 | 156600 | 156800 | 156800 | 156500 | 648 |
| 355 | 20240513 | 143700 | 55591106700 | 156700 | 156800 | 156800 | 156700 | 275 |
| 356 | 20240513 | 143600 | 55547996800 | 156700 | 156800 | 156800 | 156700 | 218 |
| 357 | 20240513 | 143500 | 55513824600 | 156800 | 156600 | 156800 | 156600 | 297 |
| 358 | 20240513 | 143400 | 55467282400 | 156600 | 156600 | 156900 | 156600 | 347 |
| 359 | 20240513 | 143300 | 55412909300 | 156600 | 156300 | 156700 | 156300 | 171 |
| 360 | 20240513 | 143200 | 55386131700 | 156400 | 156500 | 156700 | 156400 | 309 |
| 361 | 20240513 | 143100 | 55337786700 | 156400 | 156600 | 156800 | 156400 | 1020 |
| 362 | 20240513 | 143000 | 55178032000 | 156600 | 156700 | 156900 | 156600 | 262 |
| 363 | 20240513 | 142900 | 55136972600 | 156700 | 156800 | 156900 | 156700 | 285 |
| 364 | 20240513 | 142800 | 55092289600 | 156700 | 156700 | 156800 | 156600 | 263 |
| 365 | 20240513 | 142700 | 55051065600 | 156800 | 156600 | 156800 | 156600 | 214 |
| 366 | 20240513 | 142600 | 55017526900 | 156700 | 156600 | 156800 | 156600 | 300 |
| 367 | 20240513 | 142500 | 54970528300 | 156600 | 156700 | 156800 | 156600 | 173 |
| 368 | 20240513 | 142400 | 54943424300 | 156700 | 156700 | 156800 | 156500 | 250 |
| 369 | 20240513 | 142300 | 54904261800 | 156500 | 156800 | 156900 | 156500 | 356 |
| 370 | 20240513 | 142200 | 54848476800 | 156700 | 156800 | 156900 | 156500 | 211 |
| 371 | 20240513 | 142100 | 54815411200 | 156800 | 156600 | 156800 | 156500 | 254 |
| 372 | 20240513 | 142000 | 54775635300 | 156600 | 156400 | 156600 | 156400 | 173 |
| 373 | 20240513 | 141900 | 54748558500 | 156400 | 156600 | 156900 | 156400 | 370 |
| 374 | 20240513 | 141800 | 54690628500 | 156600 | 156900 | 157000 | 156600 | 582 |
| 375 | 20240513 | 141700 | 54599357200 | 156900 | 157000 | 157000 | 156900 | 398 |
| 376 | 20240513 | 141600 | 54536894000 | 157000 | 156800 | 157000 | 156800 | 1001 |
| 377 | 20240513 | 141500 | 54379848500 | 156800 | 156900 | 156900 | 156800 | 208 |
| 378 | 20240513 | 141400 | 54347227600 | 156800 | 156800 | 156900 | 156700 | 268 |
| 379 | 20240513 | 141300 | 54305224100 | 156700 | 156900 | 157000 | 156600 | 279 |
| 380 | 20240513 | 141200 | 54261480500 | 157000 | 156600 | 157000 | 156500 | 267 |
| 381 | 20240513 | 141100 | 54219659200 | 156600 | 156900 | 157100 | 156600 | 745 |
| 382 | 20240513 | 141000 | 54102824700 | 156900 | 157000 | 157300 | 156800 | 271 |
| 383 | 20240513 | 140900 | 54060270300 | 157000 | 156900 | 157100 | 156900 | 725 |
| 384 | 20240513 | 140800 | 53946471000 | 156900 | 157000 | 157000 | 156900 | 234 |
| 385 | 20240513 | 140700 | 53909745900 | 156900 | 156900 | 156900 | 156600 | 326 |
| 386 | 20240513 | 140600 | 53858637100 | 157000 | 157000 | 157000 | 156800 | 324 |
| 387 | 20240513 | 140500 | 53807803400 | 157000 | 156700 | 157000 | 156700 | 315 |
| 388 | 20240513 | 140400 | 53758383800 | 156800 | 156700 | 156800 | 156600 | 186 |
| 389 | 20240513 | 140300 | 53729243300 | 156600 | 156600 | 156800 | 156600 | 242 |
| 390 | 20240513 | 140200 | 53691331500 | 156600 | 156500 | 156800 | 156500 | 213 |
| 391 | 20240513 | 140100 | 53657968000 | 156600 | 156900 | 156900 | 156500 | 337 |
| 392 | 20240513 | 140000 | 53605163900 | 156800 | 156800 | 157000 | 156800 | 235 |
| 393 | 20240513 | 135900 | 53568305800 | 156800 | 156600 | 157000 | 156600 | 249 |
| 394 | 20240513 | 135800 | 53529263900 | 156700 | 157400 | 157400 | 156600 | 986 |
| 395 | 20240513 | 135700 | 53374617600 | 157300 | 157300 | 157600 | 157100 | 425 |
| 396 | 20240513 | 135600 | 53307749700 | 157200 | 157200 | 157400 | 157100 | 371 |
| 397 | 20240513 | 135500 | 53249418200 | 157300 | 157500 | 157600 | 157300 | 416 |
| 398 | 20240513 | 135400 | 53183912500 | 157600 | 157900 | 158000 | 157300 | 736 |
| 399 | 20240513 | 135300 | 53067892300 | 157800 | 157700 | 158000 | 157600 | 627 |
| 400 | 20240513 | 135200 | 52968967600 | 157700 | 157600 | 157800 | 157400 | 734 |
| 401 | 20240513 | 135100 | 52853227500 | 157600 | 157500 | 157800 | 157400 | 679 |
| 402 | 20240513 | 135000 | 52746173600 | 157600 | 157500 | 157700 | 157400 | 462 |
| 403 | 20240513 | 134900 | 52673383300 | 157600 | 157400 | 157600 | 157400 | 324 |
| 404 | 20240513 | 134800 | 52622344900 | 157400 | 157500 | 157600 | 157200 | 414 |
| 405 | 20240513 | 134700 | 52557162400 | 157500 | 157500 | 157600 | 157400 | 412 |
| 406 | 20240513 | 134600 | 52492251600 | 157500 | 157600 | 157700 | 157300 | 633 |
| 407 | 20240513 | 134500 | 52392521800 | 157600 | 157700 | 157800 | 157600 | 789 |
| 408 | 20240513 | 134400 | 52268083400 | 157700 | 156900 | 157800 | 156700 | 1686 |
| 409 | 20240513 | 134300 | 52003018800 | 156800 | 156700 | 157000 | 156700 | 420 |
| 410 | 20240513 | 134200 | 51937108300 | 156800 | 156900 | 156900 | 156700 | 454 |
| 411 | 20240513 | 134100 | 51865910300 | 156900 | 156800 | 157000 | 156800 | 268 |
| 412 | 20240513 | 134000 | 51823873300 | 156800 | 156800 | 156900 | 156600 | 196 |
| 413 | 20240513 | 133900 | 51793139300 | 156600 | 156900 | 156900 | 156600 | 328 |
| 414 | 20240513 | 133800 | 51741726900 | 156800 | 156800 | 156900 | 156700 | 241 |
| 415 | 20240513 | 133700 | 51703934600 | 156800 | 157100 | 157100 | 156800 | 928 |
| 416 | 20240513 | 133600 | 51558245800 | 157100 | 156500 | 157200 | 156400 | 1120 |
| 417 | 20240513 | 133500 | 51382452000 | 156500 | 156400 | 156600 | 156300 | 473 |
| 418 | 20240513 | 133400 | 51308453600 | 156400 | 155800 | 156400 | 155700 | 586 |
| 419 | 20240513 | 133300 | 51216986400 | 155600 | 155500 | 155900 | 155300 | 549 |
| 420 | 20240513 | 133200 | 51131561800 | 155400 | 155200 | 155500 | 155200 | 1345 |
| 421 | 20240513 | 133100 | 50922680000 | 155200 | 155200 | 155300 | 155200 | 252 |
| 422 | 20240513 | 133000 | 50883558700 | 155200 | 155100 | 155300 | 155100 | 278 |
| 423 | 20240513 | 132900 | 50840414300 | 155100 | 155200 | 155200 | 155100 | 239 |
| 424 | 20240513 | 132800 | 50803338300 | 155200 | 155200 | 155200 | 155100 | 219 |
| 425 | 20240513 | 132700 | 50769362800 | 155200 | 155100 | 155200 | 155100 | 194 |
| 426 | 20240513 | 132600 | 50739265300 | 155200 | 155100 | 155300 | 155100 | 305 |
| 427 | 20240513 | 132500 | 50691932400 | 155000 | 154900 | 155100 | 154900 | 184 |
| 428 | 20240513 | 132400 | 50663412000 | 155000 | 155200 | 155200 | 154800 | 254 |
| 429 | 20240513 | 132300 | 50624072600 | 155200 | 155000 | 155300 | 154800 | 412 |
| 430 | 20240513 | 132200 | 50560245800 | 155000 | 155300 | 155400 | 155000 | 962 |
| 431 | 20240513 | 132100 | 50410968400 | 155400 | 155100 | 155600 | 155100 | 574 |
| 432 | 20240513 | 132000 | 50321824400 | 155100 | 155400 | 155500 | 155100 | 222 |
| 433 | 20240513 | 131900 | 50287351000 | 155400 | 155400 | 155500 | 155100 | 287 |
| 434 | 20240513 | 131800 | 50242783800 | 155400 | 155200 | 155400 | 155100 | 372 |
| 435 | 20240513 | 131700 | 50185031900 | 155100 | 155200 | 155300 | 155100 | 541 |
| 436 | 20240513 | 131600 | 50101087000 | 155300 | 155400 | 155500 | 155100 | 272 |
| 437 | 20240513 | 131500 | 50058838600 | 155400 | 155300 | 155400 | 155100 | 305 |
| 438 | 20240513 | 131400 | 50011473600 | 155400 | 154700 | 155500 | 154700 | 319 |
| 439 | 20240513 | 131300 | 49962011600 | 154800 | 154500 | 154800 | 154500 | 309 |
| 440 | 20240513 | 131200 | 49914246400 | 154600 | 154800 | 154800 | 154500 | 346 |
| 441 | 20240513 | 131100 | 49860754100 | 154700 | 154700 | 154800 | 154600 | 276 |
| 442 | 20240513 | 131000 | 49818064200 | 154600 | 154800 | 155100 | 154600 | 537 |
| 443 | 20240513 | 130900 | 49734948100 | 154800 | 155100 | 155100 | 154800 | 366 |
| 444 | 20240513 | 130800 | 49678252300 | 155100 | 155000 | 155300 | 155000 | 376 |
| 445 | 20240513 | 130700 | 49619940200 | 155100 | 155100 | 155500 | 155000 | 321 |
| 446 | 20240513 | 130600 | 49570122900 | 155200 | 155400 | 155400 | 155100 | 165 |
| 447 | 20240513 | 130500 | 49544518100 | 155100 | 155500 | 155500 | 155100 | 371 |
| 448 | 20240513 | 130400 | 49486902700 | 155400 | 155200 | 155500 | 155200 | 177 |
| 449 | 20240513 | 130300 | 49459412400 | 155200 | 155200 | 155500 | 155100 | 230 |
| 450 | 20240513 | 130200 | 49423697800 | 155300 | 155200 | 155500 | 155100 | 319 |
| 451 | 20240513 | 130100 | 49374154900 | 155100 | 155200 | 155400 | 155100 | 307 |
| 452 | 20240513 | 130000 | 49326487000 | 155300 | 155200 | 155300 | 155200 | 184 |
| 453 | 20240513 | 125900 | 49297924000 | 155300 | 155200 | 155300 | 155200 | 194 |
| 454 | 20240513 | 125800 | 49267809000 | 155200 | 155200 | 155500 | 155100 | 412 |
| 455 | 20240513 | 125700 | 49203866400 | 155200 | 155400 | 155500 | 155200 | 227 |
| 456 | 20240513 | 125600 | 49168583600 | 155400 | 155500 | 155600 | 155200 | 418 |
| 457 | 20240513 | 125500 | 49103620700 | 155600 | 155700 | 155900 | 155500 | 368 |
| 458 | 20240513 | 125400 | 49046326300 | 155700 | 155600 | 155800 | 155600 | 165 |
| 459 | 20240513 | 125300 | 49020638000 | 155600 | 155500 | 155900 | 155400 | 293 |
| 460 | 20240513 | 125200 | 48975017700 | 155400 | 155600 | 155600 | 155400 | 164 |
| 461 | 20240513 | 125100 | 48949517400 | 155500 | 155700 | 155700 | 155400 | 285 |
| 462 | 20240513 | 125000 | 48905188800 | 155600 | 155500 | 155700 | 155400 | 169 |
| 463 | 20240513 | 124900 | 48878904500 | 155700 | 155600 | 155700 | 155500 | 177 |
| 464 | 20240513 | 124800 | 48851367800 | 155500 | 155800 | 155900 | 155500 | 338 |
| 465 | 20240513 | 124700 | 48798751900 | 155800 | 155900 | 155900 | 155600 | 263 |
| 466 | 20240513 | 124600 | 48757791200 | 155800 | 155700 | 155900 | 155600 | 162 |
| 467 | 20240513 | 124500 | 48732556400 | 155700 | 155600 | 155900 | 155500 | 241 |
| 468 | 20240513 | 124400 | 48695034100 | 155500 | 155600 | 155600 | 155500 | 276 |
| 469 | 20240513 | 124300 | 48652096200 | 155500 | 155600 | 155700 | 155400 | 298 |
| 470 | 20240513 | 124200 | 48605747100 | 155600 | 155600 | 155700 | 155400 | 342 |
| 471 | 20240513 | 124100 | 48552525200 | 155400 | 155200 | 155900 | 155100 | 241 |
| 472 | 20240513 | 124000 | 48515069000 | 155200 | 155200 | 155500 | 155100 | 394 |
| 473 | 20240513 | 123900 | 48453876600 | 155200 | 155100 | 155600 | 155100 | 404 |
| 474 | 20240513 | 123800 | 48391174700 | 155100 | 155200 | 155500 | 155100 | 282 |
| 475 | 20240513 | 123700 | 48347372900 | 155800 | 154800 | 156000 | 154600 | 1374 |
| 476 | 20240513 | 123600 | 48134243400 | 154700 | 154900 | 155000 | 154500 | 373 |
| 477 | 20240513 | 123500 | 48076489600 | 154900 | 155500 | 155600 | 154900 | 2479 |
| 478 | 20240513 | 123400 | 47691764400 | 155400 | 155600 | 155700 | 155400 | 521 |
| 479 | 20240513 | 123300 | 47610733300 | 155700 | 155900 | 155900 | 155600 | 242 |
| 480 | 20240513 | 123200 | 47573050400 | 156000 | 155700 | 156000 | 155600 | 156 |
| 481 | 20240513 | 123100 | 47548740300 | 155600 | 155600 | 156000 | 155500 | 306 |
| 482 | 20240513 | 123000 | 47501062600 | 155500 | 155900 | 155900 | 155400 | 2394 |
| 483 | 20240513 | 122900 | 47128739600 | 155800 | 155700 | 155900 | 155700 | 131 |
| 484 | 20240513 | 122800 | 47108332000 | 155700 | 155900 | 155900 | 155600 | 279 |
| 485 | 20240513 | 122700 | 47064893200 | 155900 | 155900 | 155900 | 155600 | 199 |
| 486 | 20240513 | 122600 | 47033888100 | 156000 | 155800 | 156000 | 155500 | 374 |
| 487 | 20240513 | 122500 | 46975675800 | 155800 | 155900 | 156000 | 155600 | 490 |
| 488 | 20240513 | 122400 | 46899351100 | 156000 | 156000 | 156100 | 156000 | 225 |
| 489 | 20240513 | 122300 | 46864245300 | 156000 | 156300 | 156300 | 156000 | 287 |
| 490 | 20240513 | 122200 | 46819447200 | 156300 | 156100 | 156300 | 156100 | 186 |
| 491 | 20240513 | 122100 | 46790398700 | 156100 | 156100 | 156200 | 156100 | 278 |
| 492 | 20240513 | 122000 | 46746993900 | 156200 | 156200 | 156200 | 156100 | 286 |
| 493 | 20240513 | 121900 | 46702330200 | 156200 | 156000 | 156200 | 156000 | 161 |
| 494 | 20240513 | 121800 | 46677191000 | 156000 | 156200 | 156200 | 155900 | 321 |
| 495 | 20240513 | 121700 | 46627103500 | 156100 | 156200 | 156200 | 156100 | 201 |
| 496 | 20240513 | 121600 | 46595719200 | 156100 | 156100 | 156200 | 156000 | 129 |
| 497 | 20240513 | 121500 | 46575590100 | 156000 | 156000 | 156100 | 155900 | 161 |
| 498 | 20240513 | 121400 | 46550469500 | 156000 | 155900 | 156100 | 155900 | 226 |
| 499 | 20240513 | 121300 | 46515215900 | 155900 | 155900 | 156000 | 155900 | 203 |
| 500 | 20240513 | 121200 | 46483561800 | 155900 | 156000 | 156000 | 155900 | 142 |
| 501 | 20240513 | 121100 | 46461418300 | 155800 | 156000 | 156200 | 155700 | 297 |
| 502 | 20240513 | 121000 | 46415117300 | 156000 | 156300 | 156300 | 155900 | 221 |
| 503 | 20240513 | 120900 | 46380607600 | 156200 | 155900 | 156900 | 155800 | 619 |
| 504 | 20240513 | 120800 | 46283888500 | 155900 | 155900 | 156000 | 155700 | 165 |
| 505 | 20240513 | 120700 | 46258170400 | 155900 | 155900 | 155900 | 155700 | 155 |
| 506 | 20240513 | 120600 | 46234013100 | 156000 | 156000 | 156000 | 155600 | 702 |
| 507 | 20240513 | 120500 | 46124632900 | 156000 | 155900 | 156000 | 155800 | 535 |
| 508 | 20240513 | 120400 | 46041226300 | 155900 | 156000 | 156100 | 155900 | 171 |
| 509 | 20240513 | 120300 | 46014556000 | 156000 | 156200 | 156300 | 155900 | 650 |
| 510 | 20240513 | 120200 | 45913116500 | 156200 | 156400 | 156500 | 156100 | 395 |
| 511 | 20240513 | 120100 | 45851388000 | 156300 | 156500 | 156600 | 156300 | 636 |
| 512 | 20240513 | 120000 | 45751912300 | 156500 | 156500 | 156600 | 156400 | 231 |
| 513 | 20240513 | 115900 | 45715757200 | 156500 | 156600 | 156700 | 156500 | 243 |
| 514 | 20240513 | 115800 | 45677713500 | 156500 | 156600 | 156700 | 156500 | 367 |
| 515 | 20240513 | 115700 | 45620235600 | 156700 | 156700 | 156700 | 156600 | 154 |
| 516 | 20240513 | 115600 | 45596112000 | 156600 | 156700 | 156800 | 156600 | 373 |
| 517 | 20240513 | 115500 | 45537663900 | 156700 | 157000 | 157000 | 156700 | 214 |
| 518 | 20240513 | 115400 | 45504110300 | 157000 | 156700 | 157000 | 156700 | 188 |
| 519 | 20240513 | 115300 | 45474632100 | 156700 | 156800 | 156800 | 156700 | 214 |
| 520 | 20240513 | 115200 | 45441086200 | 156900 | 157100 | 157100 | 156800 | 412 |
| 521 | 20240513 | 115100 | 45376425100 | 157200 | 157100 | 157200 | 157000 | 216 |
| 522 | 20240513 | 115000 | 45342497300 | 157100 | 157100 | 157200 | 157000 | 308 |
| 523 | 20240513 | 114900 | 45294110500 | 157100 | 157300 | 157300 | 157000 | 418 |
| 524 | 20240513 | 114800 | 45228403200 | 157200 | 157100 | 157300 | 157000 | 324 |
| 525 | 20240513 | 114700 | 45177498200 | 157000 | 157100 | 157200 | 157000 | 382 |
| 526 | 20240513 | 114600 | 45117484600 | 157100 | 156900 | 157100 | 156900 | 173 |
| 527 | 20240513 | 114500 | 45090323200 | 156800 | 156800 | 156900 | 156600 | 470 |
| 528 | 20240513 | 114400 | 45016629700 | 156900 | 156900 | 157000 | 156800 | 190 |
| 529 | 20240513 | 114300 | 44986820000 | 156900 | 156900 | 157000 | 156800 | 142 |
| 530 | 20240513 | 114200 | 44964545700 | 156800 | 157000 | 157000 | 156800 | 167 |
| 531 | 20240513 | 114100 | 44938353200 | 156800 | 157200 | 157200 | 156800 | 601 |
| 532 | 20240513 | 114000 | 44843994500 | 157100 | 157100 | 157200 | 157000 | 250 |
| 533 | 20240513 | 113900 | 44804715800 | 157100 | 157100 | 157200 | 157000 | 245 |
| 534 | 20240513 | 113800 | 44766226300 | 157100 | 157000 | 157100 | 157000 | 268 |
| 535 | 20240513 | 113700 | 44724135900 | 157100 | 157000 | 157200 | 157000 | 209 |
| 536 | 20240513 | 113600 | 44691303200 | 157000 | 156900 | 157100 | 156900 | 183 |
| 537 | 20240513 | 113500 | 44662575400 | 156900 | 156900 | 157000 | 156800 | 222 |
| 538 | 20240513 | 113400 | 44627741500 | 156900 | 157100 | 157100 | 156800 | 376 |
| 539 | 20240513 | 113300 | 44568725900 | 157000 | 157000 | 157100 | 156900 | 170 |
| 540 | 20240513 | 113200 | 44542034400 | 157100 | 156600 | 157100 | 156600 | 851 |
| 541 | 20240513 | 113100 | 44408554400 | 156800 | 156600 | 156800 | 156600 | 209 |
| 542 | 20240513 | 113000 | 44375805700 | 156700 | 156700 | 156700 | 156600 | 183 |
| 543 | 20240513 | 112900 | 44347140000 | 156700 | 156600 | 156900 | 156400 | 1066 |
| 544 | 20240513 | 112800 | 44180274300 | 156700 | 156800 | 157000 | 156700 | 268 |
| 545 | 20240513 | 112700 | 44138244600 | 156900 | 156900 | 156900 | 156800 | 248 |
| 546 | 20240513 | 112600 | 44099349500 | 156900 | 156900 | 157100 | 156800 | 183 |
| 547 | 20240513 | 112500 | 44070634800 | 156900 | 156800 | 157100 | 156800 | 661 |
| 548 | 20240513 | 112400 | 43966869900 | 156800 | 156900 | 157000 | 156800 | 337 |
| 549 | 20240513 | 112300 | 43913986100 | 157000 | 157200 | 157200 | 156900 | 268 |
| 550 | 20240513 | 112200 | 43871909600 | 157000 | 157000 | 157200 | 157000 | 164 |
| 551 | 20240513 | 112100 | 43846150500 | 157000 | 157000 | 157000 | 156800 | 203 |
| 552 | 20240513 | 112000 | 43814300200 | 157000 | 157000 | 157100 | 156800 | 1106 |
| 553 | 20240513 | 111900 | 43640679100 | 156900 | 157400 | 157400 | 156900 | 595 |
| 554 | 20240513 | 111800 | 43547185900 | 157300 | 157600 | 157600 | 157300 | 243 |
| 555 | 20240513 | 111700 | 43508936500 | 157600 | 157800 | 157800 | 157400 | 683 |
| 556 | 20240513 | 111600 | 43401275100 | 157800 | 158100 | 158100 | 157700 | 348 |
| 557 | 20240513 | 111500 | 43346327600 | 158000 | 158100 | 158100 | 157900 | 208 |
| 558 | 20240513 | 111400 | 43313459100 | 158100 | 158000 | 158100 | 157900 | 256 |
| 559 | 20240513 | 111300 | 43273010700 | 157800 | 157600 | 158000 | 157400 | 233 |
| 560 | 20240513 | 111200 | 43236284600 | 158100 | 158100 | 158200 | 157100 | 655 |
| 561 | 20240513 | 111100 | 43132999500 | 158000 | 158000 | 158100 | 157900 | 520 |
| 562 | 20240513 | 111000 | 43050812700 | 157900 | 158000 | 158100 | 157900 | 315 |
| 563 | 20240513 | 110900 | 43001047700 | 158100 | 158200 | 158200 | 158000 | 291 |
| 564 | 20240513 | 110800 | 42955046800 | 158200 | 158300 | 158500 | 158000 | 508 |
| 565 | 20240513 | 110700 | 42874699500 | 158300 | 157900 | 158300 | 157900 | 308 |
| 566 | 20240513 | 110600 | 42826015500 | 157900 | 157900 | 158100 | 157700 | 536 |
| 567 | 20240513 | 110500 | 42741371800 | 157900 | 158000 | 158000 | 157700 | 266 |
| 568 | 20240513 | 110400 | 42699380200 | 158000 | 157800 | 158100 | 157600 | 447 |
| 569 | 20240513 | 110300 | 42628835800 | 158100 | 156900 | 158200 | 156900 | 2032 |
| 570 | 20240513 | 110200 | 42308623400 | 157000 | 156400 | 157000 | 156200 | 1234 |
| 571 | 20240513 | 110100 | 42115212300 | 156400 | 156000 | 156400 | 155900 | 862 |
| 572 | 20240513 | 110000 | 41980670500 | 156000 | 155900 | 156000 | 155700 | 196 |
| 573 | 20240513 | 105900 | 41950120500 | 155800 | 156100 | 156100 | 155800 | 376 |
| 574 | 20240513 | 105800 | 41891479700 | 156100 | 155800 | 156100 | 155800 | 204 |
| 575 | 20240513 | 105700 | 41859659000 | 155900 | 156300 | 156300 | 155700 | 459 |
| 576 | 20240513 | 105600 | 41788064600 | 156400 | 156100 | 156500 | 156100 | 390 |
| 577 | 20240513 | 105500 | 41727129600 | 156200 | 155800 | 156300 | 155700 | 321 |
| 578 | 20240513 | 105400 | 41677038300 | 155800 | 155800 | 155900 | 155600 | 339 |
| 579 | 20240513 | 105300 | 41624246700 | 155900 | 155500 | 156000 | 155500 | 300 |
| 580 | 20240513 | 105200 | 41577507100 | 155500 | 155700 | 156700 | 155500 | 574 |
| 581 | 20240513 | 105100 | 41488094000 | 155700 | 156200 | 156400 | 155600 | 654 |
| 582 | 20240513 | 105000 | 41385971800 | 156200 | 156500 | 156600 | 156100 | 410 |
| 583 | 20240513 | 104900 | 41321883100 | 156500 | 156300 | 156500 | 156200 | 326 |
| 584 | 20240513 | 104800 | 41270926800 | 156300 | 156300 | 156500 | 156100 | 306 |
| 585 | 20240513 | 104700 | 41223097000 | 156400 | 156000 | 156600 | 156000 | 489 |
| 586 | 20240513 | 104600 | 41146655900 | 156000 | 155700 | 156200 | 155600 | 392 |
| 587 | 20240513 | 104500 | 41085562900 | 155700 | 156300 | 156300 | 155400 | 1783 |
| 588 | 20240513 | 104400 | 40807902600 | 156200 | 156100 | 156300 | 156000 | 322 |
| 589 | 20240513 | 104300 | 40757628800 | 156000 | 156100 | 156300 | 156000 | 393 |
| 590 | 20240513 | 104200 | 40696286000 | 156000 | 156600 | 156600 | 156000 | 1152 |
| 591 | 20240513 | 104100 | 40516297800 | 156700 | 156800 | 156900 | 156400 | 530 |
| 592 | 20240513 | 104000 | 40433288500 | 156800 | 156600 | 156900 | 156500 | 935 |
| 593 | 20240513 | 103900 | 40286694900 | 156600 | 156500 | 156700 | 156400 | 612 |
| 594 | 20240513 | 103800 | 40190872700 | 156600 | 156900 | 157000 | 156500 | 781 |
| 595 | 20240513 | 103700 | 40068473600 | 156800 | 156900 | 156900 | 156700 | 361 |
| 596 | 20240513 | 103600 | 40011857400 | 156900 | 156600 | 157000 | 156600 | 310 |
| 597 | 20240513 | 103500 | 39963238500 | 156600 | 156600 | 156800 | 156500 | 509 |
| 598 | 20240513 | 103400 | 39883482300 | 156600 | 157000 | 157000 | 156600 | 705 |
| 599 | 20240513 | 103300 | 39772890900 | 157000 | 157200 | 157300 | 157000 | 297 |
| 600 | 20240513 | 103200 | 39726219200 | 157200 | 157300 | 157300 | 157000 | 359 |
| 601 | 20240513 | 103100 | 39669817600 | 157300 | 157800 | 157800 | 156900 | 513 |
| 602 | 20240513 | 103000 | 39589135400 | 157700 | 158300 | 158700 | 157700 | 1779 |
| 603 | 20240513 | 102900 | 39307460100 | 158300 | 157900 | 158800 | 157900 | 2710 |
| 604 | 20240513 | 102800 | 38878234900 | 157900 | 158000 | 158500 | 157500 | 2207 |
| 605 | 20240513 | 102700 | 38529412700 | 158000 | 157100 | 158000 | 157000 | 1702 |
| 606 | 20240513 | 102600 | 38261132600 | 157000 | 157100 | 157200 | 157000 | 355 |
| 607 | 20240513 | 102500 | 38205377700 | 157100 | 156900 | 157200 | 156800 | 340 |
| 608 | 20240513 | 102400 | 38152008700 | 156900 | 156800 | 157200 | 156700 | 362 |
| 609 | 20240513 | 102300 | 38095212800 | 156800 | 156800 | 157500 | 156700 | 548 |
| 610 | 20240513 | 102200 | 38009186500 | 156900 | 156800 | 157000 | 156700 | 317 |
| 611 | 20240513 | 102100 | 37959460100 | 156800 | 156800 | 157300 | 156400 | 741 |
| 612 | 20240513 | 102000 | 37843331000 | 156700 | 156900 | 157400 | 156700 | 360 |
| 613 | 20240513 | 101900 | 37786884900 | 157000 | 156700 | 157300 | 156700 | 1490 |
| 614 | 20240513 | 101800 | 37552992400 | 156700 | 157000 | 157400 | 156700 | 414 |
| 615 | 20240513 | 101700 | 37487971600 | 157000 | 157000 | 157200 | 156800 | 428 |
| 616 | 20240513 | 101600 | 37420780800 | 156800 | 157100 | 157500 | 156600 | 2217 |
| 617 | 20240513 | 101500 | 37072158100 | 157100 | 156900 | 157100 | 156600 | 576 |
| 618 | 20240513 | 101400 | 36981790200 | 156900 | 157300 | 157300 | 156400 | 689 |
| 619 | 20240513 | 101300 | 36873730300 | 157300 | 156200 | 157500 | 156200 | 1252 |
| 620 | 20240513 | 101200 | 36677246400 | 156200 | 156300 | 156400 | 156200 | 238 |
| 621 | 20240513 | 101100 | 36640046600 | 156300 | 156200 | 156300 | 156100 | 548 |
| 622 | 20240513 | 101000 | 36554450500 | 156100 | 155700 | 156500 | 155700 | 1342 |
| 623 | 20240513 | 100900 | 36345060300 | 155900 | 155500 | 155900 | 155400 | 545 |
| 624 | 20240513 | 100800 | 36260262100 | 155500 | 155400 | 155600 | 155000 | 1498 |
| 625 | 20240513 | 100700 | 36027761100 | 155300 | 155800 | 155800 | 155300 | 1527 |
| 626 | 20240513 | 100600 | 35790381800 | 155800 | 156100 | 156500 | 155800 | 545 |
| 627 | 20240513 | 100500 | 35705345400 | 156000 | 156300 | 156500 | 155600 | 3963 |
| 628 | 20240513 | 100400 | 35086859100 | 156500 | 156700 | 156800 | 156300 | 939 |
| 629 | 20240513 | 100300 | 34939935600 | 156700 | 156700 | 157000 | 156700 | 450 |
| 630 | 20240513 | 100200 | 34869397000 | 156700 | 156800 | 157000 | 156500 | 2115 |
| 631 | 20240513 | 100100 | 34537950300 | 156900 | 157800 | 157900 | 156900 | 1351 |
| 632 | 20240513 | 100000 | 34325541400 | 157900 | 159900 | 159900 | 157900 | 702 |
| 633 | 20240513 | 095900 | 34213759600 | 159800 | 160000 | 160000 | 159400 | 486 |
| 634 | 20240513 | 095800 | 34136110600 | 159800 | 159400 | 160000 | 159400 | 2906 |
| 635 | 20240513 | 095700 | 33671881100 | 159400 | 158900 | 159400 | 158800 | 778 |
| 636 | 20240513 | 095600 | 33548026600 | 158800 | 158800 | 159300 | 158800 | 644 |
| 637 | 20240513 | 095500 | 33445599900 | 158500 | 158900 | 159000 | 158000 | 776 |
| 638 | 20240513 | 095400 | 33322543400 | 158900 | 158200 | 159100 | 158000 | 838 |
| 639 | 20240513 | 095300 | 33189479800 | 158200 | 157100 | 158200 | 157100 | 584 |
| 640 | 20240513 | 095200 | 33097286300 | 157200 | 157200 | 157600 | 157000 | 1278 |
| 641 | 20240513 | 095100 | 32896280500 | 157200 | 157500 | 158000 | 157200 | 981 |
| 642 | 20240513 | 095000 | 32741698700 | 157500 | 159100 | 159200 | 157500 | 2084 |
| 643 | 20240513 | 094900 | 32411674500 | 159200 | 158800 | 159200 | 158300 | 1349 |
| 644 | 20240513 | 094800 | 32197407400 | 158500 | 159000 | 159000 | 158200 | 592 |
| 645 | 20240513 | 094700 | 32103503000 | 158400 | 158500 | 159100 | 158300 | 1031 |
| 646 | 20240513 | 094600 | 31939880500 | 158500 | 158300 | 158600 | 158300 | 434 |
| 647 | 20240513 | 094500 | 31871094100 | 158300 | 158300 | 158500 | 158200 | 634 |
| 648 | 20240513 | 094400 | 31770710000 | 158400 | 157700 | 158400 | 157700 | 1137 |
| 649 | 20240513 | 094300 | 31591080400 | 157700 | 158200 | 158300 | 157700 | 1392 |
| 650 | 20240513 | 094200 | 31371002100 | 158000 | 157600 | 158400 | 157300 | 1392 |
| 651 | 20240513 | 094100 | 31151020100 | 157300 | 157100 | 157600 | 156400 | 2551 |
| 652 | 20240513 | 094000 | 30750972700 | 157100 | 156500 | 157200 | 156500 | 2873 |
| 653 | 20240513 | 093900 | 30300309400 | 156500 | 157300 | 157400 | 156500 | 3827 |
| 654 | 20240513 | 093800 | 29699582000 | 157400 | 157600 | 157600 | 157400 | 1377 |
| 655 | 20240513 | 093700 | 29482688200 | 157600 | 157800 | 157900 | 157400 | 1738 |
| 656 | 20240513 | 093600 | 29208744800 | 157800 | 157900 | 158200 | 157500 | 1268 |
| 657 | 20240513 | 093500 | 29008656400 | 157900 | 158100 | 158500 | 157500 | 1787 |
| 658 | 20240513 | 093400 | 28726368200 | 158000 | 158100 | 159000 | 157700 | 2739 |
| 659 | 20240513 | 093300 | 28293233400 | 157700 | 159100 | 159400 | 157400 | 4013 |
| 660 | 20240513 | 093200 | 27658365800 | 159000 | 159000 | 159800 | 158900 | 1277 |
| 661 | 20240513 | 093100 | 27454975100 | 159000 | 159800 | 160000 | 159000 | 2768 |
| 662 | 20240513 | 093000 | 27013704800 | 159900 | 159900 | 160000 | 159100 | 1331 |
| 663 | 20240513 | 092900 | 26801398700 | 159900 | 161000 | 161000 | 159700 | 1086 |
| 664 | 20240513 | 092800 | 26627430600 | 161000 | 159400 | 161000 | 159400 | 3175 |
| 665 | 20240513 | 092700 | 26119039900 | 159400 | 160200 | 160300 | 159300 | 1857 |
| 666 | 20240513 | 092600 | 25822048000 | 160300 | 161000 | 161000 | 159700 | 1996 |
| 667 | 20240513 | 092500 | 25502247800 | 161000 | 161100 | 161400 | 160900 | 1666 |
| 668 | 20240513 | 092400 | 25233753000 | 161400 | 161500 | 161800 | 161200 | 1722 |
| 669 | 20240513 | 092300 | 24955922300 | 161900 | 161400 | 161900 | 160900 | 3444 |
| 670 | 20240513 | 092200 | 24400058500 | 161500 | 160200 | 161500 | 159800 | 6834 |
| 671 | 20240513 | 092100 | 23301090800 | 160000 | 159700 | 160400 | 159600 | 3603 |
| 672 | 20240513 | 092000 | 22724267800 | 160300 | 158700 | 160300 | 158200 | 5504 |
| 673 | 20240513 | 091900 | 21847654600 | 158600 | 159700 | 159800 | 158200 | 5285 |
| 674 | 20240513 | 091800 | 21007153300 | 159800 | 160900 | 161900 | 159800 | 4448 |
| 675 | 20240513 | 091700 | 20293493700 | 161900 | 160100 | 162400 | 159700 | 10653 |
| 676 | 20240513 | 091600 | 18578127900 | 160000 | 161700 | 161700 | 159800 | 6504 |
| 677 | 20240513 | 091500 | 17535176500 | 161800 | 161900 | 163000 | 160100 | 9153 |
| 678 | 20240513 | 091400 | 16056892900 | 161900 | 162000 | 164700 | 161200 | 13166 |
| 679 | 20240513 | 091300 | 13912778300 | 161800 | 160600 | 162000 | 160100 | 6389 |
| 680 | 20240513 | 091200 | 12882325100 | 160600 | 162200 | 162800 | 160300 | 8419 |
| 681 | 20240513 | 091100 | 11518828800 | 162400 | 160600 | 162400 | 159300 | 8885 |
| 682 | 20240513 | 091000 | 10087866800 | 160800 | 158800 | 163000 | 157800 | 13427 |
| 683 | 20240513 | 090900 | 7934849700 | 158800 | 158500 | 159500 | 157200 | 7363 |
| 684 | 20240513 | 090800 | 6767569900 | 158600 | 156900 | 159400 | 156000 | 16008 |
| 685 | 20240513 | 090700 | 4244684700 | 156700 | 153100 | 156900 | 153100 | 8838 |
| 686 | 20240513 | 090600 | 2875713100 | 153100 | 153900 | 154900 | 151900 | 9553 |
| 687 | 20240513 | 090500 | 1406415000 | 154300 | 148600 | 154300 | 148600 | 5230 |
| 688 | 20240513 | 090400 | 613714600 | 148700 | 149000 | 149600 | 148600 | 432 |
| 689 | 20240513 | 090300 | 549223700 | 149000 | 149000 | 149200 | 148300 | 227 |
| 690 | 20240513 | 090200 | 515428500 | 148400 | 149200 | 149800 | 148400 | 625 |
| 691 | 20240513 | 090100 | 422302000 | 149800 | 148600 | 149800 | 147800 | 1067 |
| 692 | 20240513 | 090000 | 264021900 | 149300 | 149900 | 149900 | 148600 | 1762 |