34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 191300 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 23690 |
| 3 | 20240514 | 191200 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 4 | 20240514 | 191100 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 5 | 20240514 | 191000 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 6 | 20240514 | 190900 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 7 | 20240514 | 190800 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 8 | 20240514 | 190700 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 9 | 20240514 | 190600 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 10 | 20240514 | 190500 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 11 | 20240514 | 190400 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 12 | 20240514 | 190300 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 13 | 20240514 | 190200 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 14 | 20240514 | 190100 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 15 | 20240514 | 190000 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 16 | 20240514 | 185900 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 17 | 20240514 | 185800 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 18 | 20240514 | 185700 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 19 | 20240514 | 185600 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 20 | 20240514 | 185500 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 21 | 20240514 | 185400 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 22 | 20240514 | 185300 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 23 | 20240514 | 185200 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 24 | 20240514 | 185100 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 25 | 20240514 | 185000 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 26 | 20240514 | 184900 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 27 | 20240514 | 184800 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 28 | 20240514 | 184700 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 29 | 20240514 | 184600 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 30 | 20240514 | 184500 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 31 | 20240514 | 184400 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 32 | 20240514 | 184300 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 23690 |
| 33 | 20240514 | 184200 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 34 | 20240514 | 184100 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 35 | 20240514 | 184000 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 36 | 20240514 | 183900 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 37 | 20240514 | 183800 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 38 | 20240514 | 183700 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 39 | 20240514 | 183600 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 40 | 20240514 | 183500 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 41 | 20240514 | 183400 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 42 | 20240514 | 183300 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 43 | 20240514 | 183200 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 44 | 20240514 | 183100 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 45 | 20240514 | 183000 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 46 | 20240514 | 182900 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 47 | 20240514 | 182800 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 48 | 20240514 | 182700 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 49 | 20240514 | 182600 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 50 | 20240514 | 182500 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 51 | 20240514 | 182400 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 52 | 20240514 | 182300 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 53 | 20240514 | 182200 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 54 | 20240514 | 182100 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 55 | 20240514 | 182000 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 56 | 20240514 | 181900 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 57 | 20240514 | 181800 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 58 | 20240514 | 181700 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 59 | 20240514 | 181600 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 60 | 20240514 | 181500 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 61 | 20240514 | 181400 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 62 | 20240514 | 181300 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 23690 |
| 63 | 20240514 | 181200 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 64 | 20240514 | 181100 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 65 | 20240514 | 181000 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 66 | 20240514 | 180900 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 67 | 20240514 | 180800 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 68 | 20240514 | 180700 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 69 | 20240514 | 180600 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 70 | 20240514 | 180500 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 71 | 20240514 | 180400 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 72 | 20240514 | 180300 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 73 | 20240514 | 180200 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 74 | 20240514 | 180100 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 75 | 20240514 | 180000 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 76 | 20240514 | 175900 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 77 | 20240514 | 175800 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 78 | 20240514 | 175700 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 79 | 20240514 | 175600 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 80 | 20240514 | 175500 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 81 | 20240514 | 175400 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 82 | 20240514 | 175300 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 83 | 20240514 | 175200 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 84 | 20240514 | 175100 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 85 | 20240514 | 175000 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 86 | 20240514 | 174900 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 87 | 20240514 | 174800 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 88 | 20240514 | 174700 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 89 | 20240514 | 174600 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 90 | 20240514 | 174500 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 91 | 20240514 | 174400 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 92 | 20240514 | 174300 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 23690 |
| 93 | 20240514 | 174200 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 94 | 20240514 | 174100 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 95 | 20240514 | 174000 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 96 | 20240514 | 173900 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 97 | 20240514 | 173800 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 98 | 20240514 | 173700 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 99 | 20240514 | 173600 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 100 | 20240514 | 173500 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 101 | 20240514 | 173400 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 102 | 20240514 | 173300 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 103 | 20240514 | 173200 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 104 | 20240514 | 173100 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 105 | 20240514 | 173000 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 106 | 20240514 | 172900 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 107 | 20240514 | 172800 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 108 | 20240514 | 172700 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 109 | 20240514 | 172600 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 110 | 20240514 | 172500 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 111 | 20240514 | 172400 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 112 | 20240514 | 172300 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 113 | 20240514 | 172200 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 114 | 20240514 | 172100 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 115 | 20240514 | 172000 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 116 | 20240514 | 171900 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 117 | 20240514 | 171800 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 118 | 20240514 | 171700 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 119 | 20240514 | 171600 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 120 | 20240514 | 171500 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 121 | 20240514 | 171400 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 122 | 20240514 | 171300 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 23690 |
| 123 | 20240514 | 171200 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 124 | 20240514 | 171100 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 125 | 20240514 | 171000 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 126 | 20240514 | 170900 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 127 | 20240514 | 170800 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 128 | 20240514 | 170700 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 129 | 20240514 | 170600 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 130 | 20240514 | 170500 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 131 | 20240514 | 170400 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 132 | 20240514 | 170300 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 133 | 20240514 | 170200 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 134 | 20240514 | 170100 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 135 | 20240514 | 170000 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 136 | 20240514 | 165900 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 137 | 20240514 | 165800 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 138 | 20240514 | 165700 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 139 | 20240514 | 165600 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 140 | 20240514 | 165500 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 141 | 20240514 | 165400 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 142 | 20240514 | 165300 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 143 | 20240514 | 165200 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 144 | 20240514 | 165100 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 145 | 20240514 | 165000 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 146 | 20240514 | 164900 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 147 | 20240514 | 164800 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 148 | 20240514 | 164700 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 149 | 20240514 | 164600 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 150 | 20240514 | 164500 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 151 | 20240514 | 164400 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 152 | 20240514 | 164300 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 23690 |
| 153 | 20240514 | 164200 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 154 | 20240514 | 164100 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 155 | 20240514 | 164000 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 156 | 20240514 | 163900 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 157 | 20240514 | 163800 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 158 | 20240514 | 163700 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 159 | 20240514 | 163600 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 160 | 20240514 | 163500 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 161 | 20240514 | 163400 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 162 | 20240514 | 163300 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 163 | 20240514 | 163200 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 164 | 20240514 | 163100 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 165 | 20240514 | 163000 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 166 | 20240514 | 162900 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 167 | 20240514 | 162800 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 168 | 20240514 | 162700 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 169 | 20240514 | 162600 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 170 | 20240514 | 162500 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 171 | 20240514 | 162400 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 172 | 20240514 | 162300 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 173 | 20240514 | 162200 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 174 | 20240514 | 162100 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 175 | 20240514 | 162000 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 176 | 20240514 | 161900 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 177 | 20240514 | 161800 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 178 | 20240514 | 161700 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 179 | 20240514 | 161600 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 180 | 20240514 | 161500 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 181 | 20240514 | 161400 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 182 | 20240514 | 161300 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 23690 |
| 183 | 20240514 | 161200 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 184 | 20240514 | 161100 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 185 | 20240514 | 161000 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 186 | 20240514 | 160900 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 187 | 20240514 | 160800 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 188 | 20240514 | 160700 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 189 | 20240514 | 160600 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 190 | 20240514 | 160500 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 191 | 20240514 | 160400 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 192 | 20240514 | 160300 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 193 | 20240514 | 160200 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 194 | 20240514 | 160100 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 195 | 20240514 | 160000 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 196 | 20240514 | 155900 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 197 | 20240514 | 155800 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 198 | 20240514 | 155700 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 199 | 20240514 | 155600 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 200 | 20240514 | 155500 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 201 | 20240514 | 155400 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 202 | 20240514 | 155300 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 203 | 20240514 | 155200 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 204 | 20240514 | 155100 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 205 | 20240514 | 155000 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 206 | 20240514 | 154900 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 207 | 20240514 | 154800 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 208 | 20240514 | 154700 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 209 | 20240514 | 154600 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 210 | 20240514 | 154500 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 211 | 20240514 | 154400 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 212 | 20240514 | 154300 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 23690 |
| 213 | 20240514 | 154200 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 214 | 20240514 | 154100 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 215 | 20240514 | 154000 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 216 | 20240514 | 153900 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 217 | 20240514 | 153800 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 218 | 20240514 | 153700 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 219 | 20240514 | 153600 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 220 | 20240514 | 153500 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 221 | 20240514 | 153400 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 222 | 20240514 | 153300 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 223 | 20240514 | 153200 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 224 | 20240514 | 153100 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 225 | 20240514 | 153000 | 111886941000 | 67000 | 67000 | 67000 | 67000 | 23690 |
| 226 | 20240514 | 152900 | 110299711000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 227 | 20240514 | 152800 | 110299711000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 228 | 20240514 | 152700 | 110299711000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 229 | 20240514 | 152600 | 110299711000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 230 | 20240514 | 152500 | 110299711000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 231 | 20240514 | 152400 | 110299711000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 232 | 20240514 | 152300 | 110299711000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 233 | 20240514 | 152200 | 110299711000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 234 | 20240514 | 152100 | 110299711000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 235 | 20240514 | 152000 | 110299711000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 236 | 20240514 | 151900 | 110299711000 | 67100 | 67200 | 67200 | 67000 | 7892 |
| 237 | 20240514 | 151800 | 109770088900 | 67100 | 67100 | 67200 | 67000 | 6694 |
| 238 | 20240514 | 151700 | 109321177800 | 67100 | 67200 | 67300 | 67000 | 6466 |
| 239 | 20240514 | 151600 | 108887041400 | 67100 | 67200 | 67300 | 67100 | 4738 |
| 240 | 20240514 | 151500 | 108568640200 | 67200 | 67300 | 67300 | 67200 | 1441 |
| 241 | 20240514 | 151400 | 108471740300 | 67200 | 67400 | 67400 | 67200 | 2058 |
| 242 | 20240514 | 151300 | 108333241200 | 67300 | 67300 | 67400 | 67200 | 2484 |
| 243 | 20240514 | 151200 | 108166191300 | 67300 | 67500 | 67500 | 67200 | 5512 |
| 244 | 20240514 | 151100 | 107794867700 | 67400 | 67400 | 67400 | 67300 | 1745 |
| 245 | 20240514 | 151000 | 107677261700 | 67400 | 67500 | 67500 | 67300 | 3167 |
| 246 | 20240514 | 150900 | 107463834200 | 67500 | 67500 | 67500 | 67400 | 1500 |
| 247 | 20240514 | 150800 | 107362644200 | 67400 | 67300 | 67500 | 67300 | 2056 |
| 248 | 20240514 | 150700 | 107224104000 | 67400 | 67400 | 67500 | 67300 | 2424 |
| 249 | 20240514 | 150600 | 107060742400 | 67400 | 67300 | 67400 | 67200 | 2315 |
| 250 | 20240514 | 150500 | 106904910500 | 67300 | 67300 | 67300 | 67200 | 531 |
| 251 | 20240514 | 150400 | 106869188900 | 67200 | 67300 | 67400 | 67100 | 4606 |
| 252 | 20240514 | 150300 | 106559493000 | 67300 | 67100 | 67300 | 67100 | 2463 |
| 253 | 20240514 | 150200 | 106393877200 | 67200 | 67100 | 67200 | 67100 | 975 |
| 254 | 20240514 | 150100 | 106328421800 | 67100 | 67200 | 67200 | 67100 | 954 |
| 255 | 20240514 | 150000 | 106264385400 | 67100 | 67200 | 67200 | 67000 | 1236 |
| 256 | 20240514 | 145900 | 106181434100 | 67100 | 67100 | 67300 | 66900 | 3918 |
| 257 | 20240514 | 145800 | 105918671400 | 67000 | 67200 | 67300 | 66900 | 9222 |
| 258 | 20240514 | 145700 | 105300308000 | 67200 | 67200 | 67300 | 67200 | 1976 |
| 259 | 20240514 | 145600 | 105167490800 | 67200 | 67400 | 67400 | 67200 | 1734 |
| 260 | 20240514 | 145500 | 105050855300 | 67300 | 67300 | 67500 | 67200 | 2315 |
| 261 | 20240514 | 145400 | 104895010800 | 67300 | 67400 | 67500 | 67300 | 2364 |
| 262 | 20240514 | 145300 | 104735750200 | 67500 | 67500 | 67600 | 67500 | 1152 |
| 263 | 20240514 | 145200 | 104657984400 | 67600 | 67500 | 67600 | 67500 | 823 |
| 264 | 20240514 | 145100 | 104602418400 | 67500 | 67600 | 67600 | 67500 | 785 |
| 265 | 20240514 | 145000 | 104549425800 | 67600 | 67600 | 67700 | 67500 | 3212 |
| 266 | 20240514 | 144900 | 104332484000 | 67600 | 67500 | 67600 | 67500 | 803 |
| 267 | 20240514 | 144800 | 104278247100 | 67600 | 67500 | 67700 | 67500 | 1190 |
| 268 | 20240514 | 144700 | 104197785800 | 67500 | 67700 | 67700 | 67500 | 888 |
| 269 | 20240514 | 144600 | 104137768100 | 67600 | 67400 | 67700 | 67300 | 5129 |
| 270 | 20240514 | 144500 | 103791615400 | 67400 | 67500 | 67500 | 67400 | 1142 |
| 271 | 20240514 | 144400 | 103714626400 | 67400 | 67500 | 67600 | 67400 | 5686 |
| 272 | 20240514 | 144300 | 103330809400 | 67500 | 67600 | 67700 | 67500 | 1899 |
| 273 | 20240514 | 144200 | 103202448100 | 67600 | 67800 | 67900 | 67600 | 1697 |
| 274 | 20240514 | 144100 | 103087556500 | 67800 | 68000 | 68000 | 67700 | 1423 |
| 275 | 20240514 | 144000 | 102990971600 | 68000 | 67900 | 68100 | 67800 | 2042 |
| 276 | 20240514 | 143900 | 102852124000 | 67900 | 67600 | 67900 | 67600 | 4876 |
| 277 | 20240514 | 143800 | 102522031100 | 67700 | 67600 | 67700 | 67600 | 661 |
| 278 | 20240514 | 143700 | 102477316100 | 67600 | 67700 | 67700 | 67600 | 1412 |
| 279 | 20240514 | 143600 | 102381854500 | 67700 | 67800 | 67800 | 67600 | 1030 |
| 280 | 20240514 | 143500 | 102312110600 | 67700 | 67600 | 67800 | 67500 | 1474 |
| 281 | 20240514 | 143400 | 102212361300 | 67700 | 67900 | 68000 | 67500 | 4943 |
| 282 | 20240514 | 143300 | 101877280200 | 67900 | 68200 | 68200 | 67900 | 5487 |
| 283 | 20240514 | 143200 | 101503593500 | 68200 | 68100 | 68200 | 68000 | 2677 |
| 284 | 20240514 | 143100 | 101321173000 | 68100 | 68000 | 68100 | 68000 | 2724 |
| 285 | 20240514 | 143000 | 101135739400 | 68000 | 67900 | 68100 | 67900 | 3787 |
| 286 | 20240514 | 142900 | 100878225300 | 67900 | 67800 | 67900 | 67800 | 1774 |
| 287 | 20240514 | 142800 | 100757850500 | 67800 | 67800 | 68000 | 67800 | 5940 |
| 288 | 20240514 | 142700 | 100354635000 | 67800 | 67800 | 67900 | 67700 | 3791 |
| 289 | 20240514 | 142600 | 100097609300 | 67800 | 67900 | 67900 | 67600 | 3754 |
| 290 | 20240514 | 142500 | 99843184100 | 67800 | 67500 | 67800 | 67400 | 9484 |
| 291 | 20240514 | 142400 | 99201540300 | 67400 | 67400 | 67500 | 67300 | 2358 |
| 292 | 20240514 | 142300 | 99042486800 | 67400 | 67400 | 67500 | 67300 | 2715 |
| 293 | 20240514 | 142200 | 98859408400 | 67400 | 67500 | 67500 | 67200 | 4439 |
| 294 | 20240514 | 142100 | 98560328400 | 67500 | 67500 | 67600 | 67400 | 7852 |
| 295 | 20240514 | 142000 | 98030464300 | 67500 | 67400 | 67500 | 67300 | 3926 |
| 296 | 20240514 | 141900 | 97765733400 | 67400 | 67400 | 67400 | 67200 | 5456 |
| 297 | 20240514 | 141800 | 97398377000 | 67400 | 67100 | 67400 | 67000 | 7493 |
| 298 | 20240514 | 141700 | 96894676000 | 67100 | 67000 | 67100 | 66900 | 3043 |
| 299 | 20240514 | 141600 | 96690817800 | 67000 | 66900 | 67000 | 66800 | 3793 |
| 300 | 20240514 | 141500 | 96437061500 | 66900 | 66700 | 66900 | 66600 | 2772 |
| 301 | 20240514 | 141400 | 96251953900 | 66700 | 66500 | 66700 | 66400 | 3127 |
| 302 | 20240514 | 141300 | 96043722100 | 66400 | 66500 | 66600 | 66300 | 1802 |
| 303 | 20240514 | 141200 | 95923970500 | 66500 | 66400 | 66600 | 66300 | 4066 |
| 304 | 20240514 | 141100 | 95653567200 | 66400 | 66200 | 66500 | 66200 | 3675 |
| 305 | 20240514 | 141000 | 95409786600 | 66200 | 66200 | 66200 | 66000 | 1905 |
| 306 | 20240514 | 140900 | 95283837500 | 66200 | 66000 | 66200 | 65900 | 2655 |
| 307 | 20240514 | 140800 | 95108445800 | 65900 | 65900 | 66000 | 65800 | 4935 |
| 308 | 20240514 | 140700 | 94783468800 | 65800 | 66200 | 66200 | 65800 | 10389 |
| 309 | 20240514 | 140600 | 94098415600 | 66200 | 66200 | 66400 | 66100 | 2166 |
| 310 | 20240514 | 140500 | 93954958800 | 66300 | 66500 | 66500 | 66100 | 6314 |
| 311 | 20240514 | 140400 | 93536071200 | 66400 | 66300 | 66500 | 66200 | 2360 |
| 312 | 20240514 | 140300 | 93379505600 | 66200 | 66100 | 66300 | 66100 | 2236 |
| 313 | 20240514 | 140200 | 93231527000 | 66100 | 65900 | 66200 | 65800 | 6436 |
| 314 | 20240514 | 140100 | 92806723800 | 65900 | 65900 | 66000 | 65800 | 2301 |
| 315 | 20240514 | 140000 | 92655039200 | 65900 | 65800 | 66000 | 65500 | 11030 |
| 316 | 20240514 | 135900 | 91930156600 | 65900 | 66000 | 66100 | 65900 | 3165 |
| 317 | 20240514 | 135800 | 91721401800 | 66000 | 66000 | 66200 | 65700 | 6250 |
| 318 | 20240514 | 135700 | 91309051600 | 65800 | 65800 | 65900 | 65800 | 4500 |
| 319 | 20240514 | 135600 | 91012881600 | 65800 | 65800 | 65800 | 65800 | 0 |
| 320 | 20240514 | 135500 | 91012881600 | 65800 | 66000 | 66100 | 65800 | 13306 |
| 321 | 20240514 | 135400 | 90136458900 | 66100 | 66300 | 66300 | 66000 | 4275 |
| 322 | 20240514 | 135300 | 89853609600 | 66300 | 66200 | 66500 | 66200 | 6614 |
| 323 | 20240514 | 135200 | 89414805600 | 66200 | 66100 | 66300 | 66100 | 2844 |
| 324 | 20240514 | 135100 | 89226625600 | 66100 | 66100 | 66300 | 66100 | 6146 |
| 325 | 20240514 | 135000 | 88819952600 | 66200 | 66100 | 66200 | 65900 | 12263 |
| 326 | 20240514 | 134900 | 88010251500 | 66100 | 66100 | 66300 | 66100 | 11718 |
| 327 | 20240514 | 134800 | 87235172500 | 66100 | 66300 | 66400 | 66100 | 9303 |
| 328 | 20240514 | 134700 | 86619059700 | 66300 | 66300 | 66500 | 66300 | 3893 |
| 329 | 20240514 | 134600 | 86360745300 | 66300 | 66400 | 66500 | 66200 | 10281 |
| 330 | 20240514 | 134500 | 85678757400 | 66400 | 66500 | 66600 | 66400 | 4407 |
| 331 | 20240514 | 134400 | 85385920500 | 66600 | 66500 | 66700 | 66400 | 4292 |
| 332 | 20240514 | 134300 | 85100408200 | 66500 | 66600 | 66800 | 66300 | 21072 |
| 333 | 20240514 | 134200 | 83699621300 | 66500 | 66600 | 66700 | 66500 | 10361 |
| 334 | 20240514 | 134100 | 83009612300 | 66600 | 67000 | 67000 | 66600 | 7702 |
| 335 | 20240514 | 134000 | 82495714400 | 66900 | 67000 | 67100 | 66700 | 14398 |
| 336 | 20240514 | 133900 | 81532505500 | 66700 | 67200 | 67300 | 66700 | 35523 |
| 337 | 20240514 | 133800 | 79153089700 | 67200 | 67200 | 67300 | 67100 | 4228 |
| 338 | 20240514 | 133700 | 78869183400 | 67200 | 67200 | 67300 | 67200 | 2786 |
| 339 | 20240514 | 133600 | 78681961000 | 67200 | 67200 | 67300 | 67200 | 1466 |
| 340 | 20240514 | 133500 | 78583421700 | 67300 | 67100 | 67300 | 67100 | 1670 |
| 341 | 20240514 | 133400 | 78471246200 | 67200 | 67200 | 67300 | 67100 | 518 |
| 342 | 20240514 | 133300 | 78436463000 | 67200 | 67300 | 67400 | 67100 | 4701 |
| 343 | 20240514 | 133200 | 78120543500 | 67200 | 67500 | 67500 | 67200 | 9028 |
| 344 | 20240514 | 133100 | 77513312700 | 67500 | 67400 | 67600 | 67400 | 3299 |
| 345 | 20240514 | 133000 | 77290647200 | 67400 | 67400 | 67500 | 67400 | 856 |
| 346 | 20240514 | 132900 | 77232951900 | 67500 | 67300 | 67500 | 67300 | 1977 |
| 347 | 20240514 | 132800 | 77099746500 | 67300 | 67400 | 67500 | 67300 | 663 |
| 348 | 20240514 | 132700 | 77055101400 | 67300 | 67400 | 67500 | 67300 | 3907 |
| 349 | 20240514 | 132600 | 76792070700 | 67400 | 67400 | 67500 | 67400 | 602 |
| 350 | 20240514 | 132500 | 76751472900 | 67400 | 67400 | 67500 | 67300 | 729 |
| 351 | 20240514 | 132400 | 76702332200 | 67200 | 67400 | 67400 | 67200 | 4784 |
| 352 | 20240514 | 132300 | 76380275200 | 67400 | 67300 | 67400 | 67300 | 1011 |
| 353 | 20240514 | 132200 | 76312223900 | 67300 | 67500 | 67500 | 67300 | 2227 |
| 354 | 20240514 | 132100 | 76162058600 | 67400 | 67400 | 67500 | 67400 | 976 |
| 355 | 20240514 | 132000 | 76096274800 | 67400 | 67300 | 67500 | 67300 | 2198 |
| 356 | 20240514 | 131900 | 75948183400 | 67400 | 67400 | 67500 | 67300 | 1117 |
| 357 | 20240514 | 131800 | 75872913500 | 67400 | 67500 | 67600 | 67400 | 985 |
| 358 | 20240514 | 131700 | 75806425400 | 67500 | 67400 | 67500 | 67400 | 2167 |
| 359 | 20240514 | 131600 | 75660262100 | 67400 | 67400 | 67500 | 67400 | 511 |
| 360 | 20240514 | 131500 | 75625804100 | 67400 | 67500 | 67600 | 67400 | 2947 |
| 361 | 20240514 | 131400 | 75426956400 | 67600 | 67700 | 67700 | 67500 | 582 |
| 362 | 20240514 | 131300 | 75387618200 | 67600 | 67600 | 67700 | 67500 | 1905 |
| 363 | 20240514 | 131200 | 75258875900 | 67500 | 67500 | 67600 | 67500 | 896 |
| 364 | 20240514 | 131100 | 75198350700 | 67500 | 67600 | 67700 | 67500 | 1502 |
| 365 | 20240514 | 131000 | 75096887400 | 67600 | 67600 | 67600 | 67400 | 1248 |
| 366 | 20240514 | 130900 | 75012633800 | 67400 | 67300 | 67600 | 67300 | 3483 |
| 367 | 20240514 | 130800 | 74777551600 | 67400 | 67200 | 67400 | 67100 | 1759 |
| 368 | 20240514 | 130700 | 74659236700 | 67200 | 67200 | 67400 | 67100 | 4234 |
| 369 | 20240514 | 130600 | 74374393500 | 67200 | 67500 | 67600 | 67200 | 25180 |
| 370 | 20240514 | 130500 | 72678513200 | 67500 | 67600 | 67600 | 67500 | 2195 |
| 371 | 20240514 | 130400 | 72530195700 | 67500 | 67500 | 67600 | 67500 | 903 |
| 372 | 20240514 | 130300 | 72469229800 | 67600 | 67500 | 67600 | 67500 | 1866 |
| 373 | 20240514 | 130200 | 72343141800 | 67600 | 67500 | 67600 | 67500 | 1731 |
| 374 | 20240514 | 130100 | 72226228800 | 67500 | 67600 | 67700 | 67500 | 1022 |
| 375 | 20240514 | 130000 | 72157170300 | 67600 | 67700 | 67700 | 67600 | 918 |
| 376 | 20240514 | 125900 | 72095105200 | 67600 | 67500 | 67700 | 67500 | 2074 |
| 377 | 20240514 | 125800 | 71954964000 | 67600 | 67600 | 67600 | 67500 | 2127 |
| 378 | 20240514 | 125700 | 71811252400 | 67600 | 67600 | 67700 | 67500 | 1903 |
| 379 | 20240514 | 125600 | 71682597200 | 67600 | 67600 | 67700 | 67600 | 589 |
| 380 | 20240514 | 125500 | 71642775600 | 67600 | 67700 | 67700 | 67600 | 1931 |
| 381 | 20240514 | 125400 | 71512170500 | 67600 | 67600 | 67700 | 67600 | 1585 |
| 382 | 20240514 | 125300 | 71405020900 | 67600 | 67600 | 67600 | 67500 | 945 |
| 383 | 20240514 | 125200 | 71341162300 | 67500 | 67700 | 67800 | 67500 | 3814 |
| 384 | 20240514 | 125100 | 71083115200 | 67700 | 67700 | 67800 | 67700 | 664 |
| 385 | 20240514 | 125000 | 71038147900 | 67700 | 67700 | 67800 | 67700 | 924 |
| 386 | 20240514 | 124900 | 70975587900 | 67800 | 67700 | 67800 | 67700 | 1181 |
| 387 | 20240514 | 124800 | 70895601300 | 67700 | 67800 | 67900 | 67700 | 1744 |
| 388 | 20240514 | 124700 | 70777347300 | 67800 | 67900 | 68000 | 67800 | 2247 |
| 389 | 20240514 | 124600 | 70624881100 | 67900 | 67900 | 68000 | 67900 | 563 |
| 390 | 20240514 | 124500 | 70586650700 | 67900 | 68000 | 68000 | 67900 | 235 |
| 391 | 20240514 | 124400 | 70570693300 | 67900 | 67900 | 68000 | 67900 | 208 |
| 392 | 20240514 | 124300 | 70556559100 | 67900 | 67900 | 68000 | 67900 | 378 |
| 393 | 20240514 | 124200 | 70530889600 | 67900 | 68000 | 68100 | 67900 | 439 |
| 394 | 20240514 | 124100 | 70501055900 | 68000 | 68000 | 68100 | 68000 | 1033 |
| 395 | 20240514 | 124000 | 70430749200 | 68000 | 67900 | 68000 | 67800 | 1502 |
| 396 | 20240514 | 123900 | 70328681000 | 67800 | 68000 | 68100 | 67800 | 2581 |
| 397 | 20240514 | 123800 | 70153430900 | 68000 | 68000 | 68100 | 68000 | 303 |
| 398 | 20240514 | 123700 | 70132813000 | 68000 | 68100 | 68100 | 68000 | 597 |
| 399 | 20240514 | 123600 | 70092198600 | 68100 | 68000 | 68100 | 68000 | 438 |
| 400 | 20240514 | 123500 | 70062385300 | 68000 | 68200 | 68200 | 68000 | 1090 |
| 401 | 20240514 | 123400 | 69988144500 | 68200 | 68000 | 68200 | 68000 | 3302 |
| 402 | 20240514 | 123300 | 69763163500 | 68000 | 67900 | 68100 | 67700 | 1891 |
| 403 | 20240514 | 123200 | 69634677600 | 67800 | 67600 | 67900 | 67600 | 2407 |
| 404 | 20240514 | 123100 | 69471624000 | 67600 | 67700 | 67700 | 67600 | 408 |
| 405 | 20240514 | 123000 | 69444037900 | 67600 | 67700 | 67700 | 67600 | 511 |
| 406 | 20240514 | 122900 | 69409483000 | 67600 | 67600 | 67700 | 67500 | 1517 |
| 407 | 20240514 | 122800 | 69306934300 | 67600 | 67600 | 67600 | 67500 | 4246 |
| 408 | 20240514 | 122700 | 69020152500 | 67600 | 67700 | 67700 | 67500 | 3269 |
| 409 | 20240514 | 122600 | 68799331500 | 67700 | 67700 | 67700 | 67600 | 638 |
| 410 | 20240514 | 122500 | 68756170000 | 67700 | 67800 | 68000 | 67700 | 2611 |
| 411 | 20240514 | 122400 | 68579317000 | 67800 | 68000 | 68000 | 67800 | 705 |
| 412 | 20240514 | 122300 | 68531482800 | 67900 | 67900 | 68000 | 67900 | 1193 |
| 413 | 20240514 | 122200 | 68450471300 | 67900 | 67900 | 68000 | 67800 | 1909 |
| 414 | 20240514 | 122100 | 68320845500 | 67900 | 67900 | 67900 | 67800 | 886 |
| 415 | 20240514 | 122000 | 68260757700 | 67800 | 67900 | 67900 | 67700 | 3549 |
| 416 | 20240514 | 121900 | 68020290500 | 67800 | 68100 | 68100 | 67800 | 3114 |
| 417 | 20240514 | 121800 | 67808819400 | 68000 | 68000 | 68100 | 67900 | 3736 |
| 418 | 20240514 | 121700 | 67554847100 | 68000 | 68000 | 68100 | 68000 | 1862 |
| 419 | 20240514 | 121600 | 67428207200 | 68000 | 68100 | 68100 | 68000 | 461 |
| 420 | 20240514 | 121500 | 67396836500 | 68100 | 68200 | 68200 | 68100 | 669 |
| 421 | 20240514 | 121400 | 67351269400 | 68100 | 68200 | 68200 | 68100 | 571 |
| 422 | 20240514 | 121300 | 67312376600 | 68200 | 68000 | 68200 | 68000 | 1046 |
| 423 | 20240514 | 121200 | 67241166300 | 68000 | 68200 | 68200 | 68000 | 1799 |
| 424 | 20240514 | 121100 | 67118667600 | 68100 | 68200 | 68200 | 68100 | 618 |
| 425 | 20240514 | 121000 | 67076569600 | 68100 | 68200 | 68300 | 68100 | 1140 |
| 426 | 20240514 | 120900 | 66998852600 | 68300 | 68200 | 68300 | 68200 | 1744 |
| 427 | 20240514 | 120800 | 66879868300 | 68300 | 68100 | 68300 | 68100 | 1985 |
| 428 | 20240514 | 120700 | 66744483300 | 68100 | 67900 | 68100 | 67800 | 2809 |
| 429 | 20240514 | 120600 | 66553461900 | 67800 | 67800 | 67900 | 67800 | 895 |
| 430 | 20240514 | 120500 | 66492720500 | 67800 | 67800 | 67900 | 67800 | 930 |
| 431 | 20240514 | 120400 | 66429601100 | 67800 | 67900 | 68000 | 67800 | 1410 |
| 432 | 20240514 | 120300 | 66333912700 | 68000 | 67900 | 68000 | 67800 | 1713 |
| 433 | 20240514 | 120200 | 66217567200 | 67900 | 67600 | 67900 | 67500 | 4640 |
| 434 | 20240514 | 120100 | 65903109000 | 67500 | 67400 | 67600 | 67400 | 1174 |
| 435 | 20240514 | 120000 | 65823839800 | 67400 | 67500 | 67500 | 67400 | 2180 |
| 436 | 20240514 | 115900 | 65676778000 | 67400 | 67500 | 67600 | 67400 | 2505 |
| 437 | 20240514 | 115800 | 65507773000 | 67500 | 67600 | 67600 | 67400 | 1578 |
| 438 | 20240514 | 115700 | 65401238600 | 67600 | 67600 | 67700 | 67500 | 956 |
| 439 | 20240514 | 115600 | 65336601000 | 67700 | 67600 | 67800 | 67600 | 484 |
| 440 | 20240514 | 115500 | 65303870900 | 67700 | 67400 | 67800 | 67400 | 1834 |
| 441 | 20240514 | 115400 | 65179771300 | 67500 | 67600 | 67600 | 67400 | 2160 |
| 442 | 20240514 | 115300 | 65033897200 | 67600 | 67800 | 67800 | 67200 | 8177 |
| 443 | 20240514 | 115200 | 64481647900 | 67700 | 67800 | 67800 | 67700 | 1177 |
| 444 | 20240514 | 115100 | 64401882800 | 67800 | 67800 | 67900 | 67800 | 871 |
| 445 | 20240514 | 115000 | 64342813600 | 67900 | 67900 | 67900 | 67800 | 1549 |
| 446 | 20240514 | 114900 | 64237767300 | 67900 | 67900 | 67900 | 67800 | 670 |
| 447 | 20240514 | 114800 | 64192299600 | 67900 | 67700 | 67900 | 67700 | 1322 |
| 448 | 20240514 | 114700 | 64102670100 | 67700 | 67600 | 67900 | 67500 | 2390 |
| 449 | 20240514 | 114600 | 63940970600 | 67600 | 67700 | 67700 | 67500 | 2649 |
| 450 | 20240514 | 114500 | 63761927000 | 67700 | 67900 | 67900 | 67700 | 2007 |
| 451 | 20240514 | 114400 | 63625941100 | 67800 | 68000 | 68000 | 67800 | 1736 |
| 452 | 20240514 | 114300 | 63508026300 | 68000 | 67600 | 68000 | 67500 | 2828 |
| 453 | 20240514 | 114200 | 63316439500 | 67700 | 67500 | 67700 | 67200 | 10138 |
| 454 | 20240514 | 114100 | 62633393100 | 67600 | 67400 | 67800 | 67000 | 27997 |
| 455 | 20240514 | 114000 | 60748904200 | 67500 | 67800 | 68000 | 67400 | 24464 |
| 456 | 20240514 | 113900 | 59094051600 | 67900 | 67900 | 68000 | 67800 | 8985 |
| 457 | 20240514 | 113800 | 58484704400 | 67900 | 68000 | 68000 | 67900 | 5694 |
| 458 | 20240514 | 113700 | 58097992300 | 68000 | 68100 | 68200 | 67900 | 15244 |
| 459 | 20240514 | 113600 | 57061177000 | 68100 | 68200 | 68300 | 68100 | 1301 |
| 460 | 20240514 | 113500 | 56972498100 | 68300 | 68300 | 68300 | 68200 | 899 |
| 461 | 20240514 | 113400 | 56911179400 | 68300 | 68200 | 68300 | 68200 | 2112 |
| 462 | 20240514 | 113300 | 56767056400 | 68200 | 68200 | 68300 | 68100 | 1317 |
| 463 | 20240514 | 113200 | 56677237200 | 68200 | 68200 | 68300 | 68100 | 1666 |
| 464 | 20240514 | 113100 | 56563616900 | 68200 | 68100 | 68200 | 68100 | 2061 |
| 465 | 20240514 | 113000 | 56423156100 | 68100 | 68200 | 68300 | 68100 | 4620 |
| 466 | 20240514 | 112900 | 56107984800 | 68200 | 68400 | 68500 | 68200 | 9738 |
| 467 | 20240514 | 112800 | 55442342900 | 68400 | 68500 | 68600 | 68400 | 4354 |
| 468 | 20240514 | 112700 | 55144099900 | 68500 | 68600 | 68700 | 68500 | 2564 |
| 469 | 20240514 | 112600 | 54968292700 | 68600 | 68700 | 68700 | 68600 | 548 |
| 470 | 20240514 | 112500 | 54930676300 | 68700 | 68600 | 68700 | 68500 | 3889 |
| 471 | 20240514 | 112400 | 54663774000 | 68500 | 68600 | 68700 | 68500 | 1929 |
| 472 | 20240514 | 112300 | 54531426900 | 68600 | 68700 | 68700 | 68600 | 398 |
| 473 | 20240514 | 112200 | 54504097500 | 68700 | 68600 | 68700 | 68600 | 448 |
| 474 | 20240514 | 112100 | 54473349600 | 68600 | 68800 | 68800 | 68600 | 1297 |
| 475 | 20240514 | 112000 | 54384237000 | 68700 | 68700 | 68800 | 68700 | 835 |
| 476 | 20240514 | 111900 | 54326867400 | 68700 | 68600 | 68700 | 68600 | 2213 |
| 477 | 20240514 | 111800 | 54174976900 | 68600 | 68700 | 68700 | 68600 | 444 |
| 478 | 20240514 | 111700 | 54144494200 | 68700 | 68600 | 68700 | 68600 | 935 |
| 479 | 20240514 | 111600 | 54080290600 | 68600 | 68700 | 68700 | 68600 | 662 |
| 480 | 20240514 | 111500 | 54034870000 | 68700 | 68700 | 68800 | 68600 | 1596 |
| 481 | 20240514 | 111400 | 53925240100 | 68700 | 68800 | 68800 | 68700 | 497 |
| 482 | 20240514 | 111300 | 53891059700 | 68800 | 68800 | 68900 | 68800 | 763 |
| 483 | 20240514 | 111200 | 53838559400 | 68900 | 68900 | 69000 | 68800 | 664 |
| 484 | 20240514 | 111100 | 53792832200 | 68900 | 69000 | 69000 | 68900 | 574 |
| 485 | 20240514 | 111000 | 53753279500 | 69000 | 69100 | 69100 | 68900 | 534 |
| 486 | 20240514 | 110900 | 53716467300 | 69000 | 68900 | 69000 | 68900 | 1434 |
| 487 | 20240514 | 110800 | 53617580700 | 68900 | 68900 | 68900 | 68800 | 620 |
| 488 | 20240514 | 110700 | 53574878200 | 68900 | 68900 | 68900 | 68800 | 906 |
| 489 | 20240514 | 110600 | 53512458900 | 68900 | 69000 | 69100 | 68900 | 2025 |
| 490 | 20240514 | 110500 | 53372720200 | 69000 | 69000 | 69100 | 69000 | 1201 |
| 491 | 20240514 | 110400 | 53289808300 | 69000 | 69000 | 69100 | 68800 | 1440 |
| 492 | 20240514 | 110300 | 53190467100 | 68900 | 68800 | 69100 | 68800 | 1603 |
| 493 | 20240514 | 110200 | 53079966200 | 68800 | 68600 | 68900 | 68600 | 1114 |
| 494 | 20240514 | 110100 | 53003316200 | 68600 | 68700 | 68800 | 68600 | 2347 |
| 495 | 20240514 | 110000 | 52842135700 | 68600 | 68600 | 68700 | 68600 | 777 |
| 496 | 20240514 | 105900 | 52788832700 | 68600 | 68600 | 68700 | 68600 | 1123 |
| 497 | 20240514 | 105800 | 52711768700 | 68500 | 68600 | 68700 | 68500 | 1739 |
| 498 | 20240514 | 105700 | 52592462700 | 68600 | 68600 | 68800 | 68600 | 1248 |
| 499 | 20240514 | 105600 | 52506689200 | 68600 | 68500 | 68700 | 68500 | 1198 |
| 500 | 20240514 | 105500 | 52424491800 | 68600 | 68500 | 68600 | 68500 | 1007 |
| 501 | 20240514 | 105400 | 52355481000 | 68500 | 68500 | 68600 | 68500 | 1084 |
| 502 | 20240514 | 105300 | 52281167000 | 68500 | 68600 | 68600 | 68500 | 821 |
| 503 | 20240514 | 105200 | 52224897800 | 68500 | 68600 | 68600 | 68500 | 1718 |
| 504 | 20240514 | 105100 | 52107143100 | 68500 | 68500 | 68600 | 68500 | 1342 |
| 505 | 20240514 | 105000 | 52015213600 | 68600 | 68700 | 68700 | 68500 | 6838 |
| 506 | 20240514 | 104900 | 51545618000 | 68800 | 68800 | 68800 | 68700 | 1504 |
| 507 | 20240514 | 104800 | 51442193900 | 68800 | 68800 | 68800 | 68700 | 1057 |
| 508 | 20240514 | 104700 | 51369519300 | 68800 | 69000 | 69000 | 68600 | 5442 |
| 509 | 20240514 | 104600 | 50995328800 | 69000 | 69000 | 69000 | 68900 | 1090 |
| 510 | 20240514 | 104500 | 50920156700 | 69100 | 69000 | 69100 | 68900 | 873 |
| 511 | 20240514 | 104400 | 50859939400 | 68900 | 68900 | 69000 | 68800 | 915 |
| 512 | 20240514 | 104300 | 50796893300 | 68900 | 69300 | 69300 | 68800 | 7259 |
| 513 | 20240514 | 104200 | 50295524100 | 69200 | 69300 | 69300 | 69200 | 1074 |
| 514 | 20240514 | 104100 | 50221138900 | 69300 | 69200 | 69300 | 69100 | 1210 |
| 515 | 20240514 | 104000 | 50137429000 | 69100 | 69200 | 69200 | 69100 | 708 |
| 516 | 20240514 | 103900 | 50088463000 | 69200 | 69200 | 69300 | 69100 | 1803 |
| 517 | 20240514 | 103800 | 49963710900 | 69200 | 69300 | 69300 | 69100 | 3017 |
| 518 | 20240514 | 103700 | 49755007300 | 69300 | 69100 | 69300 | 69100 | 3100 |
| 519 | 20240514 | 103600 | 49540360500 | 69100 | 69000 | 69200 | 68700 | 5348 |
| 520 | 20240514 | 103500 | 49171310200 | 69000 | 68700 | 69000 | 68700 | 3177 |
| 521 | 20240514 | 103400 | 48952268300 | 68700 | 68800 | 68900 | 68600 | 1284 |
| 522 | 20240514 | 103300 | 48863933200 | 68800 | 68600 | 68800 | 68500 | 3306 |
| 523 | 20240514 | 103200 | 48637019200 | 68600 | 68600 | 68800 | 68600 | 5460 |
| 524 | 20240514 | 103100 | 48262298500 | 68600 | 68800 | 68900 | 68600 | 2554 |
| 525 | 20240514 | 103000 | 48086746900 | 68900 | 69000 | 69000 | 68800 | 1907 |
| 526 | 20240514 | 102900 | 47955337600 | 69000 | 69100 | 69200 | 68900 | 3572 |
| 527 | 20240514 | 102800 | 47708650200 | 69100 | 69100 | 69200 | 69000 | 2009 |
| 528 | 20240514 | 102700 | 47569820500 | 69100 | 69000 | 69100 | 68900 | 2495 |
| 529 | 20240514 | 102600 | 47397625400 | 69000 | 68800 | 69000 | 68800 | 4283 |
| 530 | 20240514 | 102500 | 47102438500 | 68800 | 68700 | 68800 | 68700 | 2405 |
| 531 | 20240514 | 102400 | 46937072600 | 68700 | 68800 | 68900 | 68700 | 997 |
| 532 | 20240514 | 102300 | 46868487200 | 68800 | 68700 | 68800 | 68600 | 3407 |
| 533 | 20240514 | 102200 | 46634315900 | 68700 | 68600 | 68800 | 68600 | 2279 |
| 534 | 20240514 | 102100 | 46477760500 | 68700 | 68700 | 68800 | 68600 | 1061 |
| 535 | 20240514 | 102000 | 46404892500 | 68700 | 68700 | 68800 | 68600 | 2034 |
| 536 | 20240514 | 101900 | 46265162100 | 68700 | 68700 | 68800 | 68700 | 1615 |
| 537 | 20240514 | 101800 | 46154168400 | 68700 | 68800 | 68900 | 68700 | 2187 |
| 538 | 20240514 | 101700 | 46003725000 | 68800 | 68700 | 68900 | 68700 | 2763 |
| 539 | 20240514 | 101600 | 45813697400 | 68700 | 68700 | 68700 | 68600 | 3372 |
| 540 | 20240514 | 101500 | 45582234000 | 68700 | 68800 | 68800 | 68600 | 2250 |
| 541 | 20240514 | 101400 | 45427505300 | 68800 | 68600 | 68800 | 68600 | 1494 |
| 542 | 20240514 | 101300 | 45324908600 | 68700 | 68300 | 68700 | 68300 | 4650 |
| 543 | 20240514 | 101200 | 45006681800 | 68300 | 68300 | 68400 | 68200 | 2216 |
| 544 | 20240514 | 101100 | 44855369000 | 68300 | 68300 | 68400 | 68200 | 3187 |
| 545 | 20240514 | 101000 | 44637695000 | 68400 | 68500 | 68500 | 68300 | 2289 |
| 546 | 20240514 | 100900 | 44481110900 | 68500 | 68400 | 68600 | 68400 | 1458 |
| 547 | 20240514 | 100800 | 44381258500 | 68500 | 68600 | 68600 | 68400 | 1820 |
| 548 | 20240514 | 100700 | 44256599100 | 68600 | 68600 | 68700 | 68500 | 1236 |
| 549 | 20240514 | 100600 | 44171845700 | 68600 | 68800 | 69000 | 68600 | 1323 |
| 550 | 20240514 | 100500 | 44080779000 | 68800 | 68500 | 68800 | 68400 | 3923 |
| 551 | 20240514 | 100400 | 43811739200 | 68400 | 68500 | 68700 | 68400 | 3019 |
| 552 | 20240514 | 100300 | 43604861400 | 68400 | 68700 | 68800 | 68400 | 5677 |
| 553 | 20240514 | 100200 | 43215222000 | 68700 | 68800 | 68800 | 68700 | 1695 |
| 554 | 20240514 | 100100 | 43098716400 | 68800 | 68700 | 69000 | 68700 | 6044 |
| 555 | 20240514 | 100000 | 42682802000 | 68800 | 68400 | 68800 | 68400 | 5062 |
| 556 | 20240514 | 095900 | 42335630400 | 68400 | 68600 | 68600 | 68400 | 3937 |
| 557 | 20240514 | 095800 | 42065929000 | 68500 | 68200 | 68700 | 68200 | 5987 |
| 558 | 20240514 | 095700 | 41655965700 | 68100 | 67800 | 68200 | 67800 | 12020 |
| 559 | 20240514 | 095600 | 40839330500 | 67800 | 68000 | 68000 | 67800 | 8199 |
| 560 | 20240514 | 095500 | 40282817700 | 68000 | 68100 | 68200 | 67900 | 20553 |
| 561 | 20240514 | 095400 | 38885237600 | 68100 | 68400 | 68400 | 68100 | 12989 |
| 562 | 20240514 | 095300 | 37999280200 | 68300 | 68400 | 68600 | 68300 | 8421 |
| 563 | 20240514 | 095200 | 37422832100 | 68400 | 68200 | 68400 | 68100 | 10321 |
| 564 | 20240514 | 095100 | 36718193900 | 68200 | 68600 | 68600 | 68100 | 17537 |
| 565 | 20240514 | 095000 | 35521169900 | 68600 | 68500 | 68700 | 68400 | 9089 |
| 566 | 20240514 | 094900 | 34898430400 | 68600 | 68800 | 68900 | 68500 | 11005 |
| 567 | 20240514 | 094800 | 34142761900 | 68900 | 68900 | 69000 | 68800 | 3059 |
| 568 | 20240514 | 094700 | 33932091700 | 68900 | 69200 | 69200 | 68800 | 5087 |
| 569 | 20240514 | 094600 | 33581048600 | 69200 | 69100 | 69300 | 68900 | 4090 |
| 570 | 20240514 | 094500 | 33298224800 | 69100 | 69200 | 69200 | 69000 | 5930 |
| 571 | 20240514 | 094400 | 32888772600 | 69100 | 69500 | 69600 | 69100 | 7008 |
| 572 | 20240514 | 094300 | 32402748000 | 69600 | 69700 | 69700 | 69500 | 2156 |
| 573 | 20240514 | 094200 | 32252798400 | 69700 | 69500 | 69700 | 69500 | 3057 |
| 574 | 20240514 | 094100 | 32040072700 | 69500 | 69500 | 69700 | 69400 | 3998 |
| 575 | 20240514 | 094000 | 31762022900 | 69400 | 69200 | 69600 | 69200 | 2763 |
| 576 | 20240514 | 093900 | 31570226200 | 69300 | 69200 | 69300 | 69200 | 2335 |
| 577 | 20240514 | 093800 | 31408582300 | 69200 | 69300 | 69400 | 68900 | 3977 |
| 578 | 20240514 | 093700 | 31133553700 | 69300 | 69400 | 69500 | 69200 | 4149 |
| 579 | 20240514 | 093600 | 30845565900 | 69300 | 69000 | 69300 | 69000 | 1422 |
| 580 | 20240514 | 093500 | 30747190200 | 69000 | 68800 | 69100 | 68800 | 2056 |
| 581 | 20240514 | 093400 | 30605510400 | 68800 | 68600 | 69000 | 68600 | 4041 |
| 582 | 20240514 | 093300 | 30327247100 | 68600 | 68800 | 68900 | 68600 | 4962 |
| 583 | 20240514 | 093200 | 29986355000 | 68800 | 68900 | 69000 | 68700 | 6135 |
| 584 | 20240514 | 093100 | 29564072400 | 68900 | 69100 | 69300 | 68900 | 11997 |
| 585 | 20240514 | 093000 | 28735832200 | 69100 | 69400 | 69500 | 69000 | 9440 |
| 586 | 20240514 | 092900 | 28082092400 | 69400 | 69500 | 69600 | 69300 | 6724 |
| 587 | 20240514 | 092800 | 27615094800 | 69500 | 69600 | 69700 | 69400 | 2527 |
| 588 | 20240514 | 092700 | 27439395000 | 69600 | 70200 | 70200 | 69500 | 9394 |
| 589 | 20240514 | 092600 | 26782903600 | 70200 | 69800 | 70200 | 69800 | 9382 |
| 590 | 20240514 | 092500 | 26125734600 | 69800 | 69300 | 69800 | 69300 | 5040 |
| 591 | 20240514 | 092400 | 25775124900 | 69400 | 69600 | 69700 | 69200 | 6954 |
| 592 | 20240514 | 092300 | 25292256700 | 69600 | 69500 | 69800 | 69400 | 7032 |
| 593 | 20240514 | 092200 | 24803083800 | 69500 | 69200 | 69600 | 69200 | 7310 |
| 594 | 20240514 | 092100 | 24295832800 | 69200 | 69200 | 69400 | 69000 | 6898 |
| 595 | 20240514 | 092000 | 23818534100 | 69300 | 69400 | 69500 | 69100 | 6989 |
| 596 | 20240514 | 091900 | 23334178800 | 69400 | 69300 | 69600 | 69200 | 7913 |
| 597 | 20240514 | 091800 | 22785467800 | 69200 | 69500 | 69600 | 69200 | 8051 |
| 598 | 20240514 | 091700 | 22226810300 | 69400 | 68900 | 69500 | 68800 | 5795 |
| 599 | 20240514 | 091600 | 21826224900 | 68900 | 68700 | 69100 | 68600 | 4229 |
| 600 | 20240514 | 091500 | 21535286600 | 68700 | 69500 | 69600 | 68600 | 13341 |
| 601 | 20240514 | 091400 | 20614774300 | 69500 | 69300 | 69700 | 69200 | 7710 |
| 602 | 20240514 | 091300 | 20079413800 | 69200 | 68900 | 69300 | 68800 | 9473 |
| 603 | 20240514 | 091200 | 19424876900 | 68900 | 68500 | 69000 | 68400 | 15344 |
| 604 | 20240514 | 091100 | 18370856700 | 68500 | 68600 | 68700 | 68100 | 13841 |
| 605 | 20240514 | 091000 | 17424450500 | 68500 | 68800 | 69000 | 67800 | 40407 |
| 606 | 20240514 | 090900 | 14661110700 | 68800 | 69600 | 69600 | 68800 | 26576 |
| 607 | 20240514 | 090800 | 12826110300 | 69400 | 70200 | 70400 | 69300 | 19915 |
| 608 | 20240514 | 090700 | 11437471900 | 70300 | 69700 | 70500 | 69300 | 23426 |
| 609 | 20240514 | 090600 | 9801004600 | 69700 | 70400 | 70500 | 69600 | 16367 |
| 610 | 20240514 | 090500 | 8654615700 | 70400 | 71500 | 71500 | 70000 | 25466 |
| 611 | 20240514 | 090400 | 6855822600 | 71500 | 71800 | 71900 | 71300 | 14634 |
| 612 | 20240514 | 090300 | 5807654700 | 71800 | 71700 | 72100 | 71600 | 10340 |
| 613 | 20240514 | 090200 | 5064944700 | 71700 | 72100 | 72400 | 71600 | 10969 |
| 614 | 20240514 | 090100 | 4275076800 | 72300 | 73100 | 73200 | 72100 | 13791 |
| 615 | 20240514 | 090000 | 3273316500 | 73000 | 73000 | 73300 | 72200 | 44858 |