32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 185200 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 7855 |
| 3 | 20240509 | 185100 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 4 | 20240509 | 185000 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 5 | 20240509 | 184900 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 6 | 20240509 | 184800 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 7 | 20240509 | 184700 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 8 | 20240509 | 184600 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 9 | 20240509 | 184500 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 10 | 20240509 | 184400 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 11 | 20240509 | 184300 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 12 | 20240509 | 184200 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 13 | 20240509 | 184100 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 14 | 20240509 | 184000 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 15 | 20240509 | 183900 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 16 | 20240509 | 183800 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 17 | 20240509 | 183700 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 18 | 20240509 | 183600 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 19 | 20240509 | 183500 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 20 | 20240509 | 183400 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 21 | 20240509 | 183300 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 22 | 20240509 | 183200 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 23 | 20240509 | 183100 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 24 | 20240509 | 183000 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 25 | 20240509 | 182900 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 26 | 20240509 | 182800 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 27 | 20240509 | 182700 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 28 | 20240509 | 182600 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 29 | 20240509 | 182500 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 30 | 20240509 | 182400 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 31 | 20240509 | 182300 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 32 | 20240509 | 182200 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 7855 |
| 33 | 20240509 | 182100 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 34 | 20240509 | 182000 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 35 | 20240509 | 181900 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 36 | 20240509 | 181800 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 37 | 20240509 | 181700 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 38 | 20240509 | 181600 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 39 | 20240509 | 181500 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 40 | 20240509 | 181400 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 41 | 20240509 | 181300 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 42 | 20240509 | 181200 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 43 | 20240509 | 181100 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 44 | 20240509 | 181000 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 45 | 20240509 | 180900 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 46 | 20240509 | 180800 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 47 | 20240509 | 180700 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 48 | 20240509 | 180600 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 49 | 20240509 | 180500 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 50 | 20240509 | 180400 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 51 | 20240509 | 180300 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 52 | 20240509 | 180200 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 53 | 20240509 | 180100 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 54 | 20240509 | 180000 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 55 | 20240509 | 175900 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 56 | 20240509 | 175800 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 57 | 20240509 | 175700 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 58 | 20240509 | 175600 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 59 | 20240509 | 175500 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 60 | 20240509 | 175400 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 61 | 20240509 | 175300 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 62 | 20240509 | 175200 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 7855 |
| 63 | 20240509 | 175100 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 64 | 20240509 | 175000 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 65 | 20240509 | 174900 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 66 | 20240509 | 174800 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 67 | 20240509 | 174700 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 68 | 20240509 | 174600 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 69 | 20240509 | 174500 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 70 | 20240509 | 174400 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 71 | 20240509 | 174300 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 72 | 20240509 | 174200 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 73 | 20240509 | 174100 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 74 | 20240509 | 174000 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 75 | 20240509 | 173900 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 76 | 20240509 | 173800 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 77 | 20240509 | 173700 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 78 | 20240509 | 173600 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 79 | 20240509 | 173500 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 80 | 20240509 | 173400 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 81 | 20240509 | 173300 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 82 | 20240509 | 173200 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 83 | 20240509 | 173100 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 84 | 20240509 | 173000 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 85 | 20240509 | 172900 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 86 | 20240509 | 172800 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 87 | 20240509 | 172700 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 88 | 20240509 | 172600 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 89 | 20240509 | 172500 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 90 | 20240509 | 172400 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 91 | 20240509 | 172300 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 92 | 20240509 | 172200 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 7855 |
| 93 | 20240509 | 172100 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 94 | 20240509 | 172000 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 95 | 20240509 | 171900 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 96 | 20240509 | 171800 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 97 | 20240509 | 171700 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 98 | 20240509 | 171600 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 99 | 20240509 | 171500 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 100 | 20240509 | 171400 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 101 | 20240509 | 171300 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 102 | 20240509 | 171200 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 103 | 20240509 | 171100 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 104 | 20240509 | 171000 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 105 | 20240509 | 170900 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 106 | 20240509 | 170800 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 107 | 20240509 | 170700 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 108 | 20240509 | 170600 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 109 | 20240509 | 170500 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 110 | 20240509 | 170400 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 111 | 20240509 | 170300 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 112 | 20240509 | 170200 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 113 | 20240509 | 170100 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 114 | 20240509 | 170000 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 115 | 20240509 | 165900 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 116 | 20240509 | 165800 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 117 | 20240509 | 165700 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 118 | 20240509 | 165600 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 119 | 20240509 | 165500 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 120 | 20240509 | 165400 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 121 | 20240509 | 165300 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 122 | 20240509 | 165200 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 7855 |
| 123 | 20240509 | 165100 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 124 | 20240509 | 165000 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 125 | 20240509 | 164900 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 126 | 20240509 | 164800 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 127 | 20240509 | 164700 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 128 | 20240509 | 164600 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 129 | 20240509 | 164500 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 130 | 20240509 | 164400 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 131 | 20240509 | 164300 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 132 | 20240509 | 164200 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 133 | 20240509 | 164100 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 134 | 20240509 | 164000 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 135 | 20240509 | 163900 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 136 | 20240509 | 163800 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 137 | 20240509 | 163700 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 138 | 20240509 | 163600 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 139 | 20240509 | 163500 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 140 | 20240509 | 163400 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 141 | 20240509 | 163300 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 142 | 20240509 | 163200 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 143 | 20240509 | 163100 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 144 | 20240509 | 163000 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 145 | 20240509 | 162900 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 146 | 20240509 | 162800 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 147 | 20240509 | 162700 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 148 | 20240509 | 162600 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 149 | 20240509 | 162500 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 150 | 20240509 | 162400 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 151 | 20240509 | 162300 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 152 | 20240509 | 162200 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 7855 |
| 153 | 20240509 | 162100 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 154 | 20240509 | 162000 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 155 | 20240509 | 161900 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 156 | 20240509 | 161800 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 157 | 20240509 | 161700 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 158 | 20240509 | 161600 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 159 | 20240509 | 161500 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 160 | 20240509 | 161400 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 161 | 20240509 | 161300 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 162 | 20240509 | 161200 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 163 | 20240509 | 161100 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 164 | 20240509 | 161000 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 165 | 20240509 | 160900 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 166 | 20240509 | 160800 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 167 | 20240509 | 160700 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 168 | 20240509 | 160600 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 169 | 20240509 | 160500 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 170 | 20240509 | 160400 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 171 | 20240509 | 160300 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 172 | 20240509 | 160200 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 173 | 20240509 | 160100 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 174 | 20240509 | 160000 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 175 | 20240509 | 155900 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 176 | 20240509 | 155800 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 177 | 20240509 | 155700 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 178 | 20240509 | 155600 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 179 | 20240509 | 155500 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 180 | 20240509 | 155400 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 181 | 20240509 | 155300 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 182 | 20240509 | 155200 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 7855 |
| 183 | 20240509 | 155100 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 184 | 20240509 | 155000 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 185 | 20240509 | 154900 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 186 | 20240509 | 154800 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 187 | 20240509 | 154700 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 188 | 20240509 | 154600 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 189 | 20240509 | 154500 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 190 | 20240509 | 154400 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 191 | 20240509 | 154300 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 192 | 20240509 | 154200 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 193 | 20240509 | 154100 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 194 | 20240509 | 154000 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 195 | 20240509 | 153900 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 196 | 20240509 | 153800 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 197 | 20240509 | 153700 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 198 | 20240509 | 153600 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 199 | 20240509 | 153500 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 200 | 20240509 | 153400 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 201 | 20240509 | 153300 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 202 | 20240509 | 153200 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 203 | 20240509 | 153100 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 0 |
| 204 | 20240509 | 153000 | 73215925400 | 67000 | 67000 | 67000 | 67000 | 7855 |
| 205 | 20240509 | 152900 | 72689640400 | 66700 | 66700 | 66700 | 66700 | 0 |
| 206 | 20240509 | 152800 | 72689640400 | 66700 | 66700 | 66700 | 66700 | 0 |
| 207 | 20240509 | 152700 | 72689640400 | 66700 | 66700 | 66700 | 66700 | 0 |
| 208 | 20240509 | 152600 | 72689640400 | 66700 | 66700 | 66700 | 66700 | 0 |
| 209 | 20240509 | 152500 | 72689640400 | 66700 | 66700 | 66700 | 66700 | 0 |
| 210 | 20240509 | 152400 | 72689640400 | 66700 | 66700 | 66700 | 66700 | 0 |
| 211 | 20240509 | 152300 | 72689640400 | 66700 | 66700 | 66700 | 66700 | 0 |
| 212 | 20240509 | 152200 | 72689640400 | 66700 | 66700 | 66700 | 66700 | 0 |
| 213 | 20240509 | 152100 | 72689640400 | 66700 | 66700 | 66700 | 66700 | 0 |
| 214 | 20240509 | 152000 | 72689640400 | 66700 | 66700 | 66700 | 66700 | 0 |
| 215 | 20240509 | 151900 | 72689640400 | 66700 | 66800 | 66900 | 66700 | 2277 |
| 216 | 20240509 | 151800 | 72537604700 | 66800 | 66700 | 66800 | 66600 | 1899 |
| 217 | 20240509 | 151700 | 72410919400 | 66700 | 66800 | 66800 | 66600 | 1680 |
| 218 | 20240509 | 151600 | 72298866700 | 66800 | 66700 | 66800 | 66600 | 1280 |
| 219 | 20240509 | 151500 | 72213451100 | 66600 | 66700 | 66800 | 66600 | 1033 |
| 220 | 20240509 | 151400 | 72144552700 | 66700 | 66700 | 66700 | 66600 | 1022 |
| 221 | 20240509 | 151300 | 72076399400 | 66600 | 66700 | 66700 | 66600 | 1586 |
| 222 | 20240509 | 151200 | 71970742400 | 66700 | 66800 | 66800 | 66500 | 1742 |
| 223 | 20240509 | 151100 | 71854642200 | 66800 | 66600 | 66800 | 66500 | 1315 |
| 224 | 20240509 | 151000 | 71766956000 | 66600 | 66700 | 66700 | 66500 | 1060 |
| 225 | 20240509 | 150900 | 71696360000 | 66700 | 66900 | 66900 | 66500 | 6086 |
| 226 | 20240509 | 150800 | 71289824900 | 66800 | 66800 | 66900 | 66700 | 1586 |
| 227 | 20240509 | 150700 | 71183821900 | 66800 | 66800 | 66900 | 66500 | 1121 |
| 228 | 20240509 | 150600 | 71109015600 | 66500 | 66800 | 66800 | 66500 | 2193 |
| 229 | 20240509 | 150500 | 70962890100 | 66800 | 67000 | 67000 | 66700 | 1989 |
| 230 | 20240509 | 150400 | 70829911400 | 66900 | 67100 | 67200 | 66900 | 1726 |
| 231 | 20240509 | 150300 | 70714256000 | 67200 | 67300 | 67400 | 67100 | 1226 |
| 232 | 20240509 | 150200 | 70631789200 | 67200 | 67300 | 67400 | 67100 | 1357 |
| 233 | 20240509 | 150100 | 70540580600 | 67400 | 67600 | 67600 | 67300 | 1386 |
| 234 | 20240509 | 150000 | 70447079400 | 67600 | 67500 | 67600 | 67500 | 858 |
| 235 | 20240509 | 145900 | 70389099900 | 67500 | 67500 | 67600 | 67400 | 602 |
| 236 | 20240509 | 145800 | 70348488800 | 67500 | 67400 | 67600 | 67400 | 802 |
| 237 | 20240509 | 145700 | 70294348400 | 67300 | 67700 | 67700 | 67300 | 1932 |
| 238 | 20240509 | 145600 | 70163875800 | 67800 | 67700 | 67800 | 67600 | 1146 |
| 239 | 20240509 | 145500 | 70086311100 | 67700 | 67400 | 67700 | 67400 | 5901 |
| 240 | 20240509 | 145400 | 69688038100 | 67300 | 67200 | 67400 | 67200 | 1799 |
| 241 | 20240509 | 145300 | 69567019100 | 67200 | 67200 | 67300 | 67100 | 1440 |
| 242 | 20240509 | 145200 | 69470224500 | 67200 | 67200 | 67200 | 67100 | 148 |
| 243 | 20240509 | 145100 | 69460286300 | 67100 | 67100 | 67200 | 67100 | 442 |
| 244 | 20240509 | 145000 | 69430608700 | 67100 | 67000 | 67200 | 67000 | 1165 |
| 245 | 20240509 | 144900 | 69352453500 | 67100 | 67100 | 67100 | 67000 | 208 |
| 246 | 20240509 | 144800 | 69338516400 | 67100 | 67100 | 67200 | 67100 | 780 |
| 247 | 20240509 | 144700 | 69286172900 | 67100 | 67100 | 67100 | 67000 | 466 |
| 248 | 20240509 | 144600 | 69254919600 | 67100 | 67100 | 67200 | 67000 | 642 |
| 249 | 20240509 | 144500 | 69211844400 | 67100 | 67200 | 67200 | 67000 | 535 |
| 250 | 20240509 | 144400 | 69175913000 | 67200 | 66800 | 67300 | 66700 | 4743 |
| 251 | 20240509 | 144300 | 68858313100 | 66700 | 66700 | 66800 | 66600 | 173 |
| 252 | 20240509 | 144200 | 68846771300 | 66800 | 66800 | 66800 | 66600 | 193 |
| 253 | 20240509 | 144100 | 68833903600 | 66800 | 66700 | 66800 | 66600 | 862 |
| 254 | 20240509 | 144000 | 68776413100 | 66700 | 66600 | 66700 | 66600 | 611 |
| 255 | 20240509 | 143900 | 68735697800 | 66600 | 66800 | 66800 | 66600 | 404 |
| 256 | 20240509 | 143800 | 68708742300 | 66800 | 66900 | 66900 | 66800 | 177 |
| 257 | 20240509 | 143700 | 68696917100 | 66900 | 66600 | 66900 | 66600 | 473 |
| 258 | 20240509 | 143600 | 68665317400 | 66400 | 66600 | 66600 | 66400 | 1472 |
| 259 | 20240509 | 143500 | 68567448400 | 66600 | 66900 | 66900 | 66600 | 612 |
| 260 | 20240509 | 143400 | 68526646300 | 66900 | 66600 | 66900 | 66600 | 871 |
| 261 | 20240509 | 143300 | 68468540400 | 66600 | 66800 | 66900 | 66600 | 534 |
| 262 | 20240509 | 143200 | 68432895700 | 66900 | 67000 | 67000 | 66700 | 652 |
| 263 | 20240509 | 143100 | 68389279700 | 67000 | 66600 | 67100 | 66500 | 1929 |
| 264 | 20240509 | 143000 | 68260235600 | 66300 | 66700 | 66700 | 66200 | 1579 |
| 265 | 20240509 | 142900 | 68155274200 | 66600 | 66900 | 66900 | 66500 | 1312 |
| 266 | 20240509 | 142800 | 68067882700 | 66800 | 66900 | 67000 | 66800 | 1194 |
| 267 | 20240509 | 142700 | 67988005200 | 66900 | 67200 | 67200 | 66900 | 1380 |
| 268 | 20240509 | 142600 | 67895466000 | 67200 | 67100 | 67200 | 67100 | 452 |
| 269 | 20240509 | 142500 | 67865126300 | 67100 | 67000 | 67100 | 67000 | 1010 |
| 270 | 20240509 | 142400 | 67797371500 | 67000 | 67000 | 67100 | 67000 | 229 |
| 271 | 20240509 | 142300 | 67782028200 | 67000 | 67000 | 67100 | 67000 | 350 |
| 272 | 20240509 | 142200 | 67758549300 | 67000 | 67000 | 67100 | 66900 | 516 |
| 273 | 20240509 | 142100 | 67723989100 | 67000 | 66800 | 67000 | 66800 | 448 |
| 274 | 20240509 | 142000 | 67693997000 | 66800 | 66700 | 66900 | 66600 | 545 |
| 275 | 20240509 | 141900 | 67657644200 | 66700 | 67000 | 67000 | 66700 | 1015 |
| 276 | 20240509 | 141800 | 67589755600 | 67000 | 67000 | 67000 | 67000 | 595 |
| 277 | 20240509 | 141700 | 67549890600 | 67000 | 67000 | 67000 | 66900 | 255 |
| 278 | 20240509 | 141600 | 67532805900 | 67000 | 67000 | 67100 | 66900 | 699 |
| 279 | 20240509 | 141500 | 67485973800 | 67000 | 66900 | 67200 | 66900 | 3427 |
| 280 | 20240509 | 141400 | 67256291100 | 66900 | 66600 | 66900 | 66500 | 2180 |
| 281 | 20240509 | 141300 | 67110976300 | 66600 | 66700 | 66700 | 66600 | 405 |
| 282 | 20240509 | 141200 | 67083966600 | 66700 | 66700 | 66900 | 66600 | 486 |
| 283 | 20240509 | 141100 | 67051537400 | 66700 | 66900 | 66900 | 66700 | 832 |
| 284 | 20240509 | 141000 | 66995966100 | 66900 | 66900 | 67000 | 66800 | 399 |
| 285 | 20240509 | 140900 | 66969279000 | 67000 | 67000 | 67000 | 66900 | 499 |
| 286 | 20240509 | 140800 | 66935869400 | 67000 | 66900 | 67000 | 66800 | 746 |
| 287 | 20240509 | 140700 | 66885977800 | 66900 | 66800 | 66900 | 66800 | 200 |
| 288 | 20240509 | 140600 | 66872616900 | 66800 | 66800 | 66900 | 66700 | 311 |
| 289 | 20240509 | 140500 | 66851839600 | 66900 | 67000 | 67000 | 66800 | 1217 |
| 290 | 20240509 | 140400 | 66770506400 | 67000 | 66900 | 67000 | 66900 | 775 |
| 291 | 20240509 | 140300 | 66718651100 | 67000 | 67000 | 67000 | 66900 | 90 |
| 292 | 20240509 | 140200 | 66712626100 | 67000 | 66800 | 67000 | 66800 | 1169 |
| 293 | 20240509 | 140100 | 66634406700 | 66800 | 66700 | 66800 | 66700 | 236 |
| 294 | 20240509 | 140000 | 66618664500 | 66600 | 66500 | 66600 | 66400 | 706 |
| 295 | 20240509 | 135900 | 66571714000 | 66500 | 66500 | 66600 | 66400 | 700 |
| 296 | 20240509 | 135800 | 66525173900 | 66500 | 66600 | 66600 | 66500 | 185 |
| 297 | 20240509 | 135700 | 66512868400 | 66600 | 66600 | 66700 | 66500 | 450 |
| 298 | 20240509 | 135600 | 66482897800 | 66600 | 66400 | 66600 | 66400 | 678 |
| 299 | 20240509 | 135500 | 66437803500 | 66500 | 66400 | 66500 | 66300 | 515 |
| 300 | 20240509 | 135400 | 66403592800 | 66300 | 66100 | 66600 | 66100 | 448 |
| 301 | 20240509 | 135300 | 66373884200 | 66000 | 66900 | 67000 | 66000 | 5837 |
| 302 | 20240509 | 135200 | 65986927700 | 66900 | 66800 | 67000 | 66800 | 493 |
| 303 | 20240509 | 135100 | 65953943200 | 66900 | 66700 | 66900 | 66700 | 226 |
| 304 | 20240509 | 135000 | 65938836400 | 66800 | 66700 | 66800 | 66600 | 1516 |
| 305 | 20240509 | 134900 | 65837691700 | 66700 | 66600 | 66700 | 66600 | 734 |
| 306 | 20240509 | 134800 | 65788798200 | 66600 | 66600 | 66700 | 66600 | 922 |
| 307 | 20240509 | 134700 | 65727375100 | 66600 | 66700 | 66800 | 66600 | 614 |
| 308 | 20240509 | 134600 | 65686420900 | 66600 | 66600 | 66700 | 66600 | 1482 |
| 309 | 20240509 | 134500 | 65587630600 | 66700 | 66600 | 66700 | 66400 | 2607 |
| 310 | 20240509 | 134400 | 65414204200 | 66700 | 66500 | 66700 | 66300 | 727 |
| 311 | 20240509 | 134300 | 65365767200 | 66500 | 66800 | 66800 | 65900 | 8960 |
| 312 | 20240509 | 134200 | 64771340200 | 66800 | 66800 | 66800 | 66700 | 772 |
| 313 | 20240509 | 134100 | 64719826200 | 66800 | 66800 | 66800 | 66700 | 337 |
| 314 | 20240509 | 134000 | 64697323200 | 66800 | 66700 | 66900 | 66700 | 791 |
| 315 | 20240509 | 133900 | 64644526000 | 66700 | 67100 | 67100 | 66700 | 4872 |
| 316 | 20240509 | 133800 | 64318872400 | 67200 | 67200 | 67200 | 67000 | 2372 |
| 317 | 20240509 | 133700 | 64159755000 | 67200 | 67200 | 67200 | 67100 | 383 |
| 318 | 20240509 | 133600 | 64134035400 | 67200 | 67200 | 67300 | 67100 | 1013 |
| 319 | 20240509 | 133500 | 64065957400 | 67200 | 67400 | 67400 | 67200 | 239 |
| 320 | 20240509 | 133400 | 64049891100 | 67200 | 67300 | 67400 | 67200 | 867 |
| 321 | 20240509 | 133300 | 63991551000 | 67200 | 67400 | 67400 | 67200 | 384 |
| 322 | 20240509 | 133200 | 63965704500 | 67300 | 67300 | 67400 | 67300 | 230 |
| 323 | 20240509 | 133100 | 63950222800 | 67400 | 67400 | 67400 | 67300 | 372 |
| 324 | 20240509 | 133000 | 63925169500 | 67300 | 67200 | 67400 | 67200 | 354 |
| 325 | 20240509 | 132900 | 63901329900 | 67300 | 67400 | 67400 | 67100 | 1671 |
| 326 | 20240509 | 132800 | 63789122300 | 67400 | 67400 | 67400 | 67300 | 299 |
| 327 | 20240509 | 132700 | 63768998900 | 67400 | 67100 | 67400 | 67100 | 322 |
| 328 | 20240509 | 132600 | 63747341200 | 67100 | 67100 | 67300 | 67100 | 544 |
| 329 | 20240509 | 132500 | 63710807800 | 67300 | 67300 | 67300 | 67200 | 629 |
| 330 | 20240509 | 132400 | 63668534800 | 67300 | 67200 | 67300 | 67200 | 656 |
| 331 | 20240509 | 132300 | 63624420000 | 67200 | 67300 | 67300 | 67200 | 545 |
| 332 | 20240509 | 132200 | 63587789500 | 67200 | 67400 | 67400 | 67200 | 744 |
| 333 | 20240509 | 132100 | 63537708300 | 67400 | 67600 | 67600 | 67400 | 2073 |
| 334 | 20240509 | 132000 | 63397772500 | 67600 | 67700 | 67700 | 67500 | 621 |
| 335 | 20240509 | 131900 | 63355792600 | 67600 | 67500 | 67700 | 67500 | 793 |
| 336 | 20240509 | 131800 | 63302163500 | 67700 | 67400 | 67700 | 67400 | 963 |
| 337 | 20240509 | 131700 | 63237106700 | 67500 | 67700 | 67700 | 67400 | 661 |
| 338 | 20240509 | 131600 | 63192443700 | 67700 | 67400 | 67700 | 67200 | 1541 |
| 339 | 20240509 | 131500 | 63088450700 | 67300 | 67300 | 67300 | 67200 | 1189 |
| 340 | 20240509 | 131400 | 63008438700 | 67200 | 67200 | 67200 | 67200 | 491 |
| 341 | 20240509 | 131300 | 62975443500 | 67300 | 67200 | 67300 | 67100 | 257 |
| 342 | 20240509 | 131200 | 62958168300 | 67100 | 67300 | 67400 | 67100 | 327 |
| 343 | 20240509 | 131100 | 62936189600 | 67300 | 67200 | 67300 | 67200 | 423 |
| 344 | 20240509 | 131000 | 62907758300 | 67200 | 67200 | 67400 | 67200 | 382 |
| 345 | 20240509 | 130900 | 62882063600 | 67300 | 67200 | 67300 | 67100 | 598 |
| 346 | 20240509 | 130800 | 62841841600 | 67100 | 67100 | 67200 | 67000 | 790 |
| 347 | 20240509 | 130700 | 62788838400 | 67100 | 67400 | 67400 | 67100 | 764 |
| 348 | 20240509 | 130600 | 62737458800 | 67300 | 67400 | 67400 | 67300 | 69 |
| 349 | 20240509 | 130500 | 62732813900 | 67400 | 67300 | 67500 | 67300 | 860 |
| 350 | 20240509 | 130400 | 62674851700 | 67300 | 67100 | 67400 | 67100 | 805 |
| 351 | 20240509 | 130300 | 62620735800 | 67100 | 67100 | 67200 | 67100 | 243 |
| 352 | 20240509 | 130200 | 62604427600 | 67100 | 67200 | 67300 | 67100 | 387 |
| 353 | 20240509 | 130100 | 62578424400 | 67300 | 67100 | 67300 | 67000 | 684 |
| 354 | 20240509 | 130000 | 62532520800 | 67100 | 67100 | 67200 | 67000 | 393 |
| 355 | 20240509 | 125900 | 62506155300 | 67000 | 67000 | 67100 | 67000 | 1881 |
| 356 | 20240509 | 125800 | 62380125400 | 67000 | 67300 | 67300 | 67000 | 2114 |
| 357 | 20240509 | 125700 | 62238328500 | 67100 | 67300 | 67400 | 67100 | 536 |
| 358 | 20240509 | 125600 | 62202291400 | 67300 | 67200 | 67300 | 67200 | 138 |
| 359 | 20240509 | 125500 | 62193010100 | 67200 | 67200 | 67200 | 67100 | 546 |
| 360 | 20240509 | 125400 | 62156325400 | 67200 | 67400 | 67400 | 67200 | 1310 |
| 361 | 20240509 | 125300 | 62068084300 | 67500 | 67400 | 67500 | 67400 | 369 |
| 362 | 20240509 | 125200 | 62043199900 | 67500 | 67400 | 67600 | 67400 | 620 |
| 363 | 20240509 | 125100 | 62001346400 | 67500 | 67400 | 67500 | 67400 | 298 |
| 364 | 20240509 | 125000 | 61981245400 | 67400 | 67500 | 67600 | 67400 | 689 |
| 365 | 20240509 | 124900 | 61934747300 | 67500 | 67600 | 67600 | 67400 | 1243 |
| 366 | 20240509 | 124800 | 61850733700 | 67600 | 67400 | 67600 | 67300 | 353 |
| 367 | 20240509 | 124700 | 61826927800 | 67600 | 67600 | 67700 | 67300 | 135 |
| 368 | 20240509 | 124600 | 61817825200 | 67300 | 67300 | 67700 | 67200 | 2316 |
| 369 | 20240509 | 124500 | 61661704500 | 67200 | 67400 | 67400 | 67200 | 494 |
| 370 | 20240509 | 124400 | 61628467400 | 67300 | 67400 | 67400 | 67300 | 142 |
| 371 | 20240509 | 124300 | 61618897800 | 67400 | 67300 | 67400 | 67300 | 397 |
| 372 | 20240509 | 124200 | 61592169800 | 67300 | 67200 | 67300 | 67200 | 355 |
| 373 | 20240509 | 124100 | 61568303900 | 67200 | 67400 | 67400 | 67100 | 1867 |
| 374 | 20240509 | 124000 | 61442700300 | 67500 | 67500 | 67500 | 67300 | 458 |
| 375 | 20240509 | 123900 | 61411825200 | 67500 | 67300 | 67500 | 67200 | 405 |
| 376 | 20240509 | 123800 | 61384532100 | 67300 | 67200 | 67300 | 67100 | 1445 |
| 377 | 20240509 | 123700 | 61287449300 | 67100 | 67000 | 67200 | 67000 | 1054 |
| 378 | 20240509 | 123600 | 61216688900 | 67200 | 67100 | 67200 | 66900 | 560 |
| 379 | 20240509 | 123500 | 61179158900 | 67100 | 67000 | 67100 | 66900 | 776 |
| 380 | 20240509 | 123400 | 61127169000 | 67000 | 67100 | 67100 | 66900 | 1640 |
| 381 | 20240509 | 123300 | 61017287600 | 67000 | 67200 | 67200 | 67000 | 3460 |
| 382 | 20240509 | 123200 | 60785119100 | 67200 | 67200 | 67300 | 67100 | 1801 |
| 383 | 20240509 | 123100 | 60664103200 | 67300 | 67300 | 67300 | 67200 | 643 |
| 384 | 20240509 | 123000 | 60620842900 | 67200 | 67300 | 67400 | 67200 | 755 |
| 385 | 20240509 | 122900 | 60570036900 | 67300 | 67200 | 67300 | 67200 | 1228 |
| 386 | 20240509 | 122800 | 60487477300 | 67300 | 67200 | 67400 | 67200 | 560 |
| 387 | 20240509 | 122700 | 60449770100 | 67200 | 67300 | 67300 | 67200 | 717 |
| 388 | 20240509 | 122600 | 60401555900 | 67400 | 67500 | 67600 | 67100 | 2196 |
| 389 | 20240509 | 122500 | 60253830800 | 67500 | 67300 | 67500 | 67300 | 1149 |
| 390 | 20240509 | 122400 | 60176430000 | 67300 | 67800 | 67800 | 67300 | 2223 |
| 391 | 20240509 | 122300 | 60026292700 | 67800 | 68000 | 68000 | 67700 | 700 |
| 392 | 20240509 | 122200 | 59978794700 | 68000 | 68100 | 68100 | 67900 | 574 |
| 393 | 20240509 | 122100 | 59939738700 | 68100 | 68200 | 68200 | 68100 | 1025 |
| 394 | 20240509 | 122000 | 59869840900 | 68100 | 68000 | 68100 | 68000 | 349 |
| 395 | 20240509 | 121900 | 59846080200 | 68100 | 67800 | 68100 | 67800 | 486 |
| 396 | 20240509 | 121800 | 59813052100 | 68000 | 67900 | 68000 | 67800 | 570 |
| 397 | 20240509 | 121700 | 59774369400 | 67800 | 67900 | 67900 | 67700 | 275 |
| 398 | 20240509 | 121600 | 59755721100 | 67700 | 68000 | 68200 | 67700 | 3455 |
| 399 | 20240509 | 121500 | 59520888800 | 68000 | 68100 | 68200 | 68000 | 188 |
| 400 | 20240509 | 121400 | 59508091100 | 68100 | 68100 | 68400 | 68100 | 1152 |
| 401 | 20240509 | 121300 | 59429394900 | 68000 | 68300 | 68300 | 67800 | 928 |
| 402 | 20240509 | 121200 | 59366196600 | 68300 | 68400 | 68400 | 68200 | 1185 |
| 403 | 20240509 | 121100 | 59285280000 | 68400 | 67700 | 68400 | 67700 | 7221 |
| 404 | 20240509 | 121000 | 58793320000 | 67800 | 67900 | 67900 | 67700 | 568 |
| 405 | 20240509 | 120900 | 58754814700 | 67900 | 68000 | 68000 | 67900 | 590 |
| 406 | 20240509 | 120800 | 58714719600 | 68000 | 67900 | 68000 | 67900 | 969 |
| 407 | 20240509 | 120700 | 58648892600 | 67900 | 67900 | 67900 | 67800 | 277 |
| 408 | 20240509 | 120600 | 58630097300 | 67800 | 67800 | 67900 | 67700 | 712 |
| 409 | 20240509 | 120500 | 58581787200 | 67800 | 67500 | 67800 | 67500 | 875 |
| 410 | 20240509 | 120400 | 58522594600 | 67500 | 67400 | 67500 | 67400 | 174 |
| 411 | 20240509 | 120300 | 58510866300 | 67400 | 67600 | 67700 | 67300 | 466 |
| 412 | 20240509 | 120200 | 58479368600 | 67300 | 67400 | 67500 | 67300 | 221 |
| 413 | 20240509 | 120100 | 58464493200 | 67400 | 67400 | 67500 | 67300 | 326 |
| 414 | 20240509 | 120000 | 58442495100 | 67400 | 67400 | 67700 | 67300 | 231 |
| 415 | 20240509 | 115900 | 58426912600 | 67300 | 67300 | 67900 | 67300 | 1072 |
| 416 | 20240509 | 115800 | 58354344600 | 67300 | 67200 | 67500 | 67200 | 935 |
| 417 | 20240509 | 115700 | 58291488500 | 67200 | 67400 | 67400 | 67200 | 2142 |
| 418 | 20240509 | 115600 | 58147438400 | 67400 | 67600 | 67600 | 67400 | 220 |
| 419 | 20240509 | 115500 | 58132593300 | 67600 | 67500 | 67700 | 67500 | 255 |
| 420 | 20240509 | 115400 | 58115342600 | 67600 | 67300 | 67900 | 67300 | 368 |
| 421 | 20240509 | 115300 | 58090470000 | 67300 | 67600 | 67600 | 67100 | 1667 |
| 422 | 20240509 | 115200 | 57978266900 | 67600 | 67600 | 67900 | 67600 | 288 |
| 423 | 20240509 | 115100 | 57958777700 | 67600 | 67600 | 67800 | 67500 | 1049 |
| 424 | 20240509 | 115000 | 57887873100 | 67700 | 68000 | 68000 | 67700 | 523 |
| 425 | 20240509 | 114900 | 57852428100 | 67900 | 67700 | 67900 | 67700 | 365 |
| 426 | 20240509 | 114800 | 57827677600 | 67800 | 67900 | 67900 | 67700 | 273 |
| 427 | 20240509 | 114700 | 57809161300 | 67900 | 67900 | 67900 | 67800 | 908 |
| 428 | 20240509 | 114600 | 57747550500 | 67900 | 67800 | 67900 | 67700 | 469 |
| 429 | 20240509 | 114500 | 57715764500 | 67900 | 67900 | 67900 | 67600 | 675 |
| 430 | 20240509 | 114400 | 57670041000 | 67800 | 67800 | 67900 | 67700 | 2185 |
| 431 | 20240509 | 114300 | 57521897900 | 67600 | 67500 | 67800 | 67300 | 1327 |
| 432 | 20240509 | 114200 | 57432230600 | 67500 | 67500 | 67500 | 67100 | 2639 |
| 433 | 20240509 | 114100 | 57254840900 | 67500 | 67600 | 67600 | 67400 | 1043 |
| 434 | 20240509 | 114000 | 57184469900 | 67600 | 67500 | 67700 | 67400 | 680 |
| 435 | 20240509 | 113900 | 57138523000 | 67500 | 67900 | 67900 | 67300 | 4091 |
| 436 | 20240509 | 113800 | 56862439300 | 67900 | 68300 | 68300 | 67800 | 1974 |
| 437 | 20240509 | 113700 | 56728122500 | 68300 | 68000 | 68300 | 67900 | 4270 |
| 438 | 20240509 | 113600 | 56437714900 | 67800 | 67800 | 68000 | 67800 | 667 |
| 439 | 20240509 | 113500 | 56392436000 | 67800 | 67700 | 67800 | 67600 | 675 |
| 440 | 20240509 | 113400 | 56346701100 | 67700 | 67800 | 67800 | 67600 | 692 |
| 441 | 20240509 | 113300 | 56299870200 | 67700 | 67800 | 68000 | 67700 | 477 |
| 442 | 20240509 | 113200 | 56267500900 | 67800 | 67900 | 68000 | 67800 | 748 |
| 443 | 20240509 | 113100 | 56216725600 | 67800 | 67800 | 68000 | 67800 | 1018 |
| 444 | 20240509 | 113000 | 56147566400 | 67800 | 67700 | 67800 | 67600 | 625 |
| 445 | 20240509 | 112900 | 56105224000 | 67700 | 67700 | 67700 | 67600 | 1131 |
| 446 | 20240509 | 112800 | 56028697900 | 67700 | 67600 | 67700 | 67500 | 608 |
| 447 | 20240509 | 112700 | 55987611200 | 67500 | 67600 | 67600 | 67400 | 1251 |
| 448 | 20240509 | 112600 | 55903193200 | 67600 | 67600 | 67700 | 67500 | 743 |
| 449 | 20240509 | 112500 | 55852993900 | 67600 | 67700 | 67700 | 67600 | 716 |
| 450 | 20240509 | 112400 | 55804577400 | 67700 | 67800 | 67800 | 67600 | 391 |
| 451 | 20240509 | 112300 | 55778105500 | 67700 | 67800 | 67900 | 67700 | 716 |
| 452 | 20240509 | 112200 | 55729541400 | 67800 | 67800 | 67900 | 67700 | 660 |
| 453 | 20240509 | 112100 | 55684800000 | 67800 | 67800 | 67900 | 67700 | 800 |
| 454 | 20240509 | 112000 | 55630573400 | 68000 | 67800 | 68000 | 67700 | 1104 |
| 455 | 20240509 | 111900 | 55555752500 | 67700 | 68000 | 68000 | 67700 | 968 |
| 456 | 20240509 | 111800 | 55490092800 | 68000 | 68200 | 68200 | 67900 | 1951 |
| 457 | 20240509 | 111700 | 55357188600 | 68200 | 68300 | 68300 | 68200 | 616 |
| 458 | 20240509 | 111600 | 55315159300 | 68200 | 68300 | 68400 | 68200 | 722 |
| 459 | 20240509 | 111500 | 55265806700 | 68400 | 67900 | 68500 | 67800 | 3671 |
| 460 | 20240509 | 111400 | 55015463400 | 67900 | 67900 | 67900 | 67700 | 1158 |
| 461 | 20240509 | 111300 | 54936924800 | 67900 | 67800 | 68000 | 67800 | 588 |
| 462 | 20240509 | 111200 | 54897026900 | 67900 | 67700 | 68000 | 67600 | 1064 |
| 463 | 20240509 | 111100 | 54824863000 | 67700 | 68000 | 68000 | 67600 | 1413 |
| 464 | 20240509 | 111000 | 54729063600 | 67900 | 68200 | 68200 | 67900 | 1285 |
| 465 | 20240509 | 110900 | 54641699500 | 68200 | 68200 | 68300 | 68000 | 1644 |
| 466 | 20240509 | 110800 | 54529788200 | 68200 | 68300 | 68400 | 68100 | 1362 |
| 467 | 20240509 | 110700 | 54436867300 | 68200 | 68200 | 68400 | 68100 | 1282 |
| 468 | 20240509 | 110600 | 54349411700 | 68200 | 68700 | 68700 | 68000 | 3337 |
| 469 | 20240509 | 110500 | 54120988600 | 68600 | 68500 | 68800 | 68400 | 3734 |
| 470 | 20240509 | 110400 | 53864732800 | 68500 | 68500 | 68600 | 68300 | 3796 |
| 471 | 20240509 | 110300 | 53604700400 | 68400 | 68500 | 68600 | 68100 | 5053 |
| 472 | 20240509 | 110200 | 53258593600 | 68500 | 68000 | 68500 | 68000 | 8188 |
| 473 | 20240509 | 110100 | 52700219600 | 68000 | 67900 | 68000 | 67700 | 2375 |
| 474 | 20240509 | 110000 | 52539041000 | 68000 | 67900 | 68200 | 67800 | 4140 |
| 475 | 20240509 | 105900 | 52257347900 | 67900 | 67800 | 68000 | 67700 | 2723 |
| 476 | 20240509 | 105800 | 52072565300 | 67800 | 67400 | 67900 | 67400 | 1308 |
| 477 | 20240509 | 105700 | 51983938900 | 67400 | 67500 | 67800 | 67400 | 2471 |
| 478 | 20240509 | 105600 | 51816741100 | 67500 | 67600 | 67600 | 67500 | 512 |
| 479 | 20240509 | 105500 | 51782174800 | 67600 | 67500 | 67600 | 67300 | 551 |
| 480 | 20240509 | 105400 | 51745010400 | 67500 | 67600 | 67900 | 67200 | 3499 |
| 481 | 20240509 | 105300 | 51508103400 | 67600 | 67400 | 67700 | 67000 | 3774 |
| 482 | 20240509 | 105200 | 51253306600 | 67000 | 67400 | 67400 | 66800 | 1597 |
| 483 | 20240509 | 105100 | 51146160800 | 67400 | 67200 | 67500 | 67200 | 2261 |
| 484 | 20240509 | 105000 | 50993737600 | 67300 | 67000 | 67300 | 66900 | 930 |
| 485 | 20240509 | 104900 | 50931283300 | 67000 | 66900 | 67000 | 66800 | 541 |
| 486 | 20240509 | 104800 | 50895087600 | 66800 | 66800 | 67300 | 66700 | 1580 |
| 487 | 20240509 | 104700 | 50789333100 | 66800 | 66900 | 66900 | 66800 | 1321 |
| 488 | 20240509 | 104600 | 50701082000 | 66800 | 67000 | 67100 | 66800 | 1400 |
| 489 | 20240509 | 104500 | 50607335300 | 67000 | 66700 | 67100 | 66500 | 2269 |
| 490 | 20240509 | 104400 | 50455492300 | 66400 | 67000 | 67000 | 66400 | 4823 |
| 491 | 20240509 | 104300 | 50134255300 | 67000 | 67300 | 67300 | 66700 | 3564 |
| 492 | 20240509 | 104200 | 49895929700 | 67200 | 67100 | 67700 | 67100 | 2799 |
| 493 | 20240509 | 104100 | 49707171000 | 67300 | 67500 | 67600 | 66700 | 4492 |
| 494 | 20240509 | 104000 | 49405518400 | 67500 | 67800 | 67900 | 67500 | 8887 |
| 495 | 20240509 | 103900 | 48803852300 | 67900 | 67700 | 68000 | 67600 | 4472 |
| 496 | 20240509 | 103800 | 48500514400 | 67700 | 68000 | 68300 | 67600 | 5888 |
| 497 | 20240509 | 103700 | 48100593200 | 67900 | 67200 | 68200 | 67200 | 9313 |
| 498 | 20240509 | 103600 | 47470583100 | 67300 | 66700 | 67300 | 66700 | 3926 |
| 499 | 20240509 | 103500 | 47207297700 | 66900 | 66800 | 67100 | 66700 | 2913 |
| 500 | 20240509 | 103400 | 47012448500 | 66700 | 66300 | 66800 | 66300 | 1212 |
| 501 | 20240509 | 103300 | 46931852800 | 66400 | 66200 | 67300 | 66200 | 4318 |
| 502 | 20240509 | 103200 | 46643961300 | 66300 | 66200 | 66500 | 65900 | 11330 |
| 503 | 20240509 | 103100 | 45894875100 | 66200 | 67100 | 67200 | 66200 | 9704 |
| 504 | 20240509 | 103000 | 45248582300 | 67200 | 66900 | 67500 | 66800 | 3593 |
| 505 | 20240509 | 102900 | 45007463000 | 66900 | 66800 | 67200 | 66800 | 2588 |
| 506 | 20240509 | 102800 | 44833990600 | 66900 | 67300 | 67500 | 66500 | 8548 |
| 507 | 20240509 | 102700 | 44261207900 | 67400 | 66800 | 67500 | 66600 | 6917 |
| 508 | 20240509 | 102600 | 43796911600 | 66800 | 66700 | 67300 | 66600 | 10472 |
| 509 | 20240509 | 102500 | 43096002000 | 67100 | 67900 | 68200 | 65900 | 17784 |
| 510 | 20240509 | 102400 | 41905417700 | 67800 | 68000 | 68300 | 67700 | 9891 |
| 511 | 20240509 | 102300 | 41233503300 | 68000 | 68400 | 68600 | 68000 | 12182 |
| 512 | 20240509 | 102200 | 40402776200 | 68600 | 69100 | 69200 | 68400 | 14523 |
| 513 | 20240509 | 102100 | 39404143900 | 69100 | 69300 | 69400 | 68600 | 17009 |
| 514 | 20240509 | 102000 | 38230953200 | 69300 | 68900 | 69600 | 68800 | 40414 |
| 515 | 20240509 | 101900 | 35433533300 | 68900 | 68100 | 68900 | 68100 | 12155 |
| 516 | 20240509 | 101800 | 34600414300 | 68100 | 68500 | 68700 | 68100 | 18380 |
| 517 | 20240509 | 101700 | 33342781900 | 68500 | 68300 | 68500 | 68200 | 9134 |
| 518 | 20240509 | 101600 | 32718683700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 519 | 20240509 | 101500 | 32718683700 | 68100 | 68000 | 68100 | 67800 | 11003 |
| 520 | 20240509 | 101400 | 31970398600 | 68000 | 67800 | 68000 | 67800 | 7060 |
| 521 | 20240509 | 101300 | 31490690000 | 67900 | 67700 | 67900 | 67700 | 3831 |
| 522 | 20240509 | 101200 | 31230820900 | 67900 | 67500 | 68000 | 67500 | 7811 |
| 523 | 20240509 | 101100 | 30700773200 | 67500 | 67900 | 68000 | 67400 | 10419 |
| 524 | 20240509 | 101000 | 29993732000 | 67900 | 67800 | 68000 | 67400 | 13140 |
| 525 | 20240509 | 100900 | 29103426300 | 67900 | 66700 | 67900 | 66700 | 29862 |
| 526 | 20240509 | 100800 | 27092114800 | 66800 | 66800 | 66800 | 66700 | 1985 |
| 527 | 20240509 | 100700 | 26959546800 | 66800 | 66600 | 66900 | 66600 | 1855 |
| 528 | 20240509 | 100600 | 26835741800 | 66600 | 66600 | 66800 | 66100 | 3094 |
| 529 | 20240509 | 100500 | 26629871800 | 66600 | 66200 | 66600 | 66100 | 1488 |
| 530 | 20240509 | 100400 | 26531121600 | 66400 | 66500 | 66500 | 66100 | 1115 |
| 531 | 20240509 | 100300 | 26457129800 | 66500 | 66100 | 66800 | 66000 | 3135 |
| 532 | 20240509 | 100200 | 26248639200 | 66000 | 66400 | 66600 | 66000 | 4686 |
| 533 | 20240509 | 100100 | 25937840900 | 66400 | 66900 | 67000 | 66300 | 3709 |
| 534 | 20240509 | 100000 | 25690708600 | 66900 | 67000 | 67200 | 66700 | 8749 |
| 535 | 20240509 | 095900 | 25104094100 | 67000 | 66700 | 67200 | 66700 | 15383 |
| 536 | 20240509 | 095800 | 24074011300 | 66800 | 66900 | 66900 | 66600 | 2851 |
| 537 | 20240509 | 095700 | 23883603900 | 66800 | 66500 | 67000 | 66400 | 14028 |
| 538 | 20240509 | 095600 | 22946258800 | 66500 | 66600 | 66700 | 66500 | 1975 |
| 539 | 20240509 | 095500 | 22814742900 | 66700 | 66500 | 66700 | 66400 | 2454 |
| 540 | 20240509 | 095400 | 22651413900 | 66500 | 66400 | 66500 | 66100 | 4404 |
| 541 | 20240509 | 095300 | 22359160600 | 66500 | 66300 | 66600 | 66200 | 5232 |
| 542 | 20240509 | 095200 | 22011200600 | 66300 | 66100 | 66400 | 65800 | 3017 |
| 543 | 20240509 | 095100 | 21811375500 | 66000 | 65700 | 66600 | 65300 | 7023 |
| 544 | 20240509 | 095000 | 21349047300 | 65700 | 66200 | 66400 | 65700 | 5507 |
| 545 | 20240509 | 094900 | 20985735100 | 66200 | 66500 | 66500 | 66200 | 2450 |
| 546 | 20240509 | 094800 | 20823141600 | 66500 | 66500 | 66900 | 66000 | 7315 |
| 547 | 20240509 | 094700 | 20336982000 | 66500 | 67000 | 67000 | 66300 | 6314 |
| 548 | 20240509 | 094600 | 19915103900 | 67000 | 66700 | 67000 | 66500 | 7486 |
| 549 | 20240509 | 094500 | 19414863000 | 66700 | 66300 | 67000 | 66300 | 19652 |
| 550 | 20240509 | 094400 | 18103886400 | 66300 | 66300 | 66300 | 66100 | 3130 |
| 551 | 20240509 | 094300 | 17896606100 | 66300 | 66100 | 66400 | 66100 | 6742 |
| 552 | 20240509 | 094200 | 17450033300 | 66100 | 65900 | 66200 | 65800 | 3607 |
| 553 | 20240509 | 094100 | 17211792400 | 65900 | 66200 | 66300 | 65700 | 7389 |
| 554 | 20240509 | 094000 | 16723353500 | 66300 | 65900 | 66400 | 65800 | 6293 |
| 555 | 20240509 | 093900 | 16307563200 | 65900 | 66000 | 66000 | 65500 | 7677 |
| 556 | 20240509 | 093800 | 15802282700 | 66000 | 66600 | 66600 | 65800 | 8779 |
| 557 | 20240509 | 093700 | 15220937200 | 66700 | 65400 | 66700 | 65300 | 35742 |
| 558 | 20240509 | 093600 | 12862355100 | 65400 | 65400 | 65500 | 65300 | 4433 |
| 559 | 20240509 | 093500 | 12572370000 | 65400 | 65200 | 65500 | 65200 | 4493 |
| 560 | 20240509 | 093400 | 12278641600 | 65300 | 65100 | 65300 | 65000 | 4651 |
| 561 | 20240509 | 093300 | 11975399600 | 65000 | 65100 | 65100 | 65000 | 2997 |
| 562 | 20240509 | 093200 | 11780473300 | 65100 | 64600 | 65100 | 64500 | 4642 |
| 563 | 20240509 | 093100 | 11479727800 | 64500 | 64700 | 64700 | 64500 | 1237 |
| 564 | 20240509 | 093000 | 11399855600 | 64700 | 64800 | 64800 | 64700 | 1527 |
| 565 | 20240509 | 092900 | 11300952000 | 64800 | 64800 | 64900 | 64800 | 1549 |
| 566 | 20240509 | 092800 | 11200456100 | 64800 | 64900 | 64900 | 64700 | 953 |
| 567 | 20240509 | 092700 | 11138726600 | 64900 | 64400 | 65000 | 64400 | 2438 |
| 568 | 20240509 | 092600 | 10980988000 | 64400 | 64700 | 64700 | 64200 | 1039 |
| 569 | 20240509 | 092500 | 10913986900 | 64700 | 64300 | 64800 | 64300 | 2533 |
| 570 | 20240509 | 092400 | 10750460200 | 64200 | 64300 | 64300 | 64100 | 1901 |
| 571 | 20240509 | 092300 | 10628391200 | 64300 | 64400 | 64500 | 64300 | 443 |
| 572 | 20240509 | 092200 | 10599877400 | 64400 | 64200 | 64600 | 64200 | 297 |
| 573 | 20240509 | 092100 | 10580753000 | 64600 | 64600 | 64600 | 64100 | 1971 |
| 574 | 20240509 | 092000 | 10453869100 | 64500 | 64900 | 64900 | 64500 | 2331 |
| 575 | 20240509 | 091900 | 10302880500 | 64800 | 65100 | 65100 | 64700 | 1871 |
| 576 | 20240509 | 091800 | 10181562800 | 65100 | 64400 | 65100 | 64300 | 5746 |
| 577 | 20240509 | 091700 | 9810146200 | 64300 | 64500 | 64500 | 64200 | 1416 |
| 578 | 20240509 | 091600 | 9719044600 | 64500 | 64400 | 64600 | 64300 | 1528 |
| 579 | 20240509 | 091500 | 9620496200 | 64500 | 64400 | 64700 | 64000 | 6583 |
| 580 | 20240509 | 091400 | 9197633500 | 64500 | 64800 | 64900 | 64400 | 3643 |
| 581 | 20240509 | 091300 | 8962177400 | 64800 | 65400 | 65500 | 64800 | 4101 |
| 582 | 20240509 | 091200 | 8694881400 | 65400 | 64700 | 65500 | 64700 | 11936 |
| 583 | 20240509 | 091100 | 7915921200 | 64900 | 64800 | 64900 | 64600 | 4599 |
| 584 | 20240509 | 091000 | 7618119500 | 64800 | 65600 | 65700 | 64800 | 13956 |
| 585 | 20240509 | 090900 | 6706454900 | 65600 | 65000 | 65600 | 64600 | 17158 |
| 586 | 20240509 | 090800 | 5588184500 | 65000 | 65100 | 65200 | 64500 | 7523 |
| 587 | 20240509 | 090700 | 5099821600 | 65200 | 64000 | 65200 | 63700 | 19905 |
| 588 | 20240509 | 090600 | 3813697500 | 63900 | 63800 | 64200 | 63800 | 9034 |
| 589 | 20240509 | 090500 | 3235163400 | 63800 | 63700 | 63900 | 63500 | 4029 |
| 590 | 20240509 | 090400 | 2978448900 | 63700 | 63400 | 63900 | 63300 | 7871 |
| 591 | 20240509 | 090300 | 2477674600 | 63400 | 63100 | 63600 | 62800 | 4327 |
| 592 | 20240509 | 090200 | 2204250700 | 63100 | 63500 | 64200 | 62500 | 11666 |
| 593 | 20240509 | 090100 | 1461622300 | 63600 | 63000 | 64000 | 62200 | 10810 |
| 594 | 20240509 | 090000 | 776804700 | 63000 | 62000 | 63000 | 62000 | 11305 |