40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 203500 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 5078 |
| 3 | 20240514 | 203400 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 4 | 20240514 | 203300 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 5 | 20240514 | 203200 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 6 | 20240514 | 203100 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 7 | 20240514 | 203000 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 8 | 20240514 | 202900 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 9 | 20240514 | 202800 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 10 | 20240514 | 202700 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 11 | 20240514 | 202600 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 12 | 20240514 | 202500 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 13 | 20240514 | 202400 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 14 | 20240514 | 202300 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 15 | 20240514 | 202200 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 16 | 20240514 | 202100 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 17 | 20240514 | 202000 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 18 | 20240514 | 201900 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 19 | 20240514 | 201800 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 20 | 20240514 | 201700 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 21 | 20240514 | 201600 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 22 | 20240514 | 201500 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 23 | 20240514 | 201400 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 24 | 20240514 | 201300 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 25 | 20240514 | 201200 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 26 | 20240514 | 201100 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 27 | 20240514 | 201000 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 28 | 20240514 | 200900 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 29 | 20240514 | 200800 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 30 | 20240514 | 200700 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 31 | 20240514 | 200600 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 32 | 20240514 | 200500 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 5078 |
| 33 | 20240514 | 200400 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 34 | 20240514 | 200300 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 35 | 20240514 | 200200 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 36 | 20240514 | 200100 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 37 | 20240514 | 200000 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 38 | 20240514 | 195900 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 39 | 20240514 | 195800 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 40 | 20240514 | 195700 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 41 | 20240514 | 195600 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 42 | 20240514 | 195500 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 43 | 20240514 | 195400 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 44 | 20240514 | 195300 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 45 | 20240514 | 195200 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 46 | 20240514 | 195100 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 47 | 20240514 | 195000 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 48 | 20240514 | 194900 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 49 | 20240514 | 194800 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 50 | 20240514 | 194700 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 51 | 20240514 | 194600 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 52 | 20240514 | 194500 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 53 | 20240514 | 194400 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 54 | 20240514 | 194300 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 55 | 20240514 | 194200 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 56 | 20240514 | 194100 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 57 | 20240514 | 194000 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 58 | 20240514 | 193900 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 59 | 20240514 | 193800 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 60 | 20240514 | 193700 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 61 | 20240514 | 193600 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 62 | 20240514 | 193500 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 5078 |
| 63 | 20240514 | 193400 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 64 | 20240514 | 193300 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 65 | 20240514 | 193200 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 66 | 20240514 | 193100 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 67 | 20240514 | 193000 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 68 | 20240514 | 192900 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 69 | 20240514 | 192800 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 70 | 20240514 | 192700 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 71 | 20240514 | 192600 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 72 | 20240514 | 192500 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 73 | 20240514 | 192400 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 74 | 20240514 | 192300 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 75 | 20240514 | 192200 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 76 | 20240514 | 192100 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 77 | 20240514 | 192000 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 78 | 20240514 | 191900 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 79 | 20240514 | 191800 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 80 | 20240514 | 191700 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 81 | 20240514 | 191600 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 82 | 20240514 | 191500 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 83 | 20240514 | 191400 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 84 | 20240514 | 191300 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 85 | 20240514 | 191200 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 86 | 20240514 | 191100 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 87 | 20240514 | 191000 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 88 | 20240514 | 190900 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 89 | 20240514 | 190800 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 90 | 20240514 | 190700 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 91 | 20240514 | 190600 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 92 | 20240514 | 190500 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 5078 |
| 93 | 20240514 | 190400 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 94 | 20240514 | 190300 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 95 | 20240514 | 190200 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 96 | 20240514 | 190100 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 97 | 20240514 | 190000 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 98 | 20240514 | 185900 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 99 | 20240514 | 185800 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 100 | 20240514 | 185700 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 101 | 20240514 | 185600 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 102 | 20240514 | 185500 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 103 | 20240514 | 185400 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 104 | 20240514 | 185300 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 105 | 20240514 | 185200 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 106 | 20240514 | 185100 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 107 | 20240514 | 185000 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 108 | 20240514 | 184900 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 109 | 20240514 | 184800 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 110 | 20240514 | 184700 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 111 | 20240514 | 184600 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 112 | 20240514 | 184500 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 113 | 20240514 | 184400 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 114 | 20240514 | 184300 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 115 | 20240514 | 184200 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 116 | 20240514 | 184100 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 117 | 20240514 | 184000 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 118 | 20240514 | 183900 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 119 | 20240514 | 183800 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 120 | 20240514 | 183700 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 121 | 20240514 | 183600 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 122 | 20240514 | 183500 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 5078 |
| 123 | 20240514 | 183400 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 124 | 20240514 | 183300 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 125 | 20240514 | 183200 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 126 | 20240514 | 183100 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 127 | 20240514 | 183000 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 128 | 20240514 | 182900 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 129 | 20240514 | 182800 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 130 | 20240514 | 182700 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 131 | 20240514 | 182600 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 132 | 20240514 | 182500 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 133 | 20240514 | 182400 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 134 | 20240514 | 182300 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 135 | 20240514 | 182200 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 136 | 20240514 | 182100 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 137 | 20240514 | 182000 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 138 | 20240514 | 181900 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 139 | 20240514 | 181800 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 140 | 20240514 | 181700 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 141 | 20240514 | 181600 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 142 | 20240514 | 181500 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 143 | 20240514 | 181400 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 144 | 20240514 | 181300 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 145 | 20240514 | 181200 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 146 | 20240514 | 181100 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 147 | 20240514 | 181000 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 148 | 20240514 | 180900 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 149 | 20240514 | 180800 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 150 | 20240514 | 180700 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 151 | 20240514 | 180600 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 152 | 20240514 | 180500 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 5078 |
| 153 | 20240514 | 180400 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 154 | 20240514 | 180300 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 155 | 20240514 | 180200 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 156 | 20240514 | 180100 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 157 | 20240514 | 180000 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 158 | 20240514 | 175900 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 159 | 20240514 | 175800 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 160 | 20240514 | 175700 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 161 | 20240514 | 175600 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 162 | 20240514 | 175500 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 163 | 20240514 | 175400 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 164 | 20240514 | 175300 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 165 | 20240514 | 175200 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 166 | 20240514 | 175100 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 167 | 20240514 | 175000 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 168 | 20240514 | 174900 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 169 | 20240514 | 174800 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 170 | 20240514 | 174700 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 171 | 20240514 | 174600 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 172 | 20240514 | 174500 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 173 | 20240514 | 174400 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 174 | 20240514 | 174300 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 175 | 20240514 | 174200 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 176 | 20240514 | 174100 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 177 | 20240514 | 174000 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 178 | 20240514 | 173900 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 179 | 20240514 | 173800 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 180 | 20240514 | 173700 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 181 | 20240514 | 173600 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 182 | 20240514 | 173500 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 5078 |
| 183 | 20240514 | 173400 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 184 | 20240514 | 173300 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 185 | 20240514 | 173200 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 186 | 20240514 | 173100 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 187 | 20240514 | 173000 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 188 | 20240514 | 172900 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 189 | 20240514 | 172800 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 190 | 20240514 | 172700 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 191 | 20240514 | 172600 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 192 | 20240514 | 172500 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 193 | 20240514 | 172400 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 194 | 20240514 | 172300 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 195 | 20240514 | 172200 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 196 | 20240514 | 172100 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 197 | 20240514 | 172000 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 198 | 20240514 | 171900 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 199 | 20240514 | 171800 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 200 | 20240514 | 171700 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 201 | 20240514 | 171600 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 202 | 20240514 | 171500 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 203 | 20240514 | 171400 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 204 | 20240514 | 171300 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 205 | 20240514 | 171200 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 206 | 20240514 | 171100 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 207 | 20240514 | 171000 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 208 | 20240514 | 170900 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 209 | 20240514 | 170800 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 210 | 20240514 | 170700 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 211 | 20240514 | 170600 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 212 | 20240514 | 170500 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 5078 |
| 213 | 20240514 | 170400 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 214 | 20240514 | 170300 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 215 | 20240514 | 170200 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 216 | 20240514 | 170100 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 217 | 20240514 | 170000 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 218 | 20240514 | 165900 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 219 | 20240514 | 165800 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 220 | 20240514 | 165700 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 221 | 20240514 | 165600 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 222 | 20240514 | 165500 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 223 | 20240514 | 165400 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 224 | 20240514 | 165300 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 225 | 20240514 | 165200 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 226 | 20240514 | 165100 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 227 | 20240514 | 165000 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 228 | 20240514 | 164900 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 229 | 20240514 | 164800 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 230 | 20240514 | 164700 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 231 | 20240514 | 164600 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 232 | 20240514 | 164500 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 233 | 20240514 | 164400 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 234 | 20240514 | 164300 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 235 | 20240514 | 164200 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 236 | 20240514 | 164100 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 237 | 20240514 | 164000 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 238 | 20240514 | 163900 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 239 | 20240514 | 163800 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 240 | 20240514 | 163700 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 241 | 20240514 | 163600 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 242 | 20240514 | 163500 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 5078 |
| 243 | 20240514 | 163400 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 244 | 20240514 | 163300 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 245 | 20240514 | 163200 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 246 | 20240514 | 163100 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 247 | 20240514 | 163000 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 248 | 20240514 | 162900 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 249 | 20240514 | 162800 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 250 | 20240514 | 162700 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 251 | 20240514 | 162600 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 252 | 20240514 | 162500 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 253 | 20240514 | 162400 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 254 | 20240514 | 162300 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 255 | 20240514 | 162200 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 256 | 20240514 | 162100 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 257 | 20240514 | 162000 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 258 | 20240514 | 161900 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 259 | 20240514 | 161800 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 260 | 20240514 | 161700 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 261 | 20240514 | 161600 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 262 | 20240514 | 161500 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 263 | 20240514 | 161400 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 264 | 20240514 | 161300 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 265 | 20240514 | 161200 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 266 | 20240514 | 161100 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 267 | 20240514 | 161000 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 268 | 20240514 | 160900 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 269 | 20240514 | 160800 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 270 | 20240514 | 160700 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 271 | 20240514 | 160600 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 272 | 20240514 | 160500 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 5078 |
| 273 | 20240514 | 160400 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 274 | 20240514 | 160300 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 275 | 20240514 | 160200 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 276 | 20240514 | 160100 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 277 | 20240514 | 160000 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 278 | 20240514 | 155900 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 279 | 20240514 | 155800 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 280 | 20240514 | 155700 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 281 | 20240514 | 155600 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 282 | 20240514 | 155500 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 283 | 20240514 | 155400 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 284 | 20240514 | 155300 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 285 | 20240514 | 155200 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 286 | 20240514 | 155100 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 287 | 20240514 | 155000 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 288 | 20240514 | 154900 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 289 | 20240514 | 154800 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 290 | 20240514 | 154700 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 291 | 20240514 | 154600 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 292 | 20240514 | 154500 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 293 | 20240514 | 154400 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 294 | 20240514 | 154300 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 295 | 20240514 | 154200 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 296 | 20240514 | 154100 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 297 | 20240514 | 154000 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 298 | 20240514 | 153900 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 299 | 20240514 | 153800 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 300 | 20240514 | 153700 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 301 | 20240514 | 153600 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 302 | 20240514 | 153500 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 5078 |
| 303 | 20240514 | 153400 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 304 | 20240514 | 153300 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 305 | 20240514 | 153200 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 306 | 20240514 | 153100 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 307 | 20240514 | 153000 | 52389072400 | 146400 | 146400 | 146400 | 146400 | 5078 |
| 308 | 20240514 | 152900 | 51645653200 | 145500 | 145500 | 145500 | 145500 | 0 |
| 309 | 20240514 | 152800 | 51645653200 | 145500 | 145500 | 145500 | 145500 | 0 |
| 310 | 20240514 | 152700 | 51645653200 | 145500 | 145500 | 145500 | 145500 | 0 |
| 311 | 20240514 | 152600 | 51645653200 | 145500 | 145500 | 145500 | 145500 | 0 |
| 312 | 20240514 | 152500 | 51645653200 | 145500 | 145500 | 145500 | 145500 | 0 |
| 313 | 20240514 | 152400 | 51645653200 | 145500 | 145500 | 145500 | 145500 | 0 |
| 314 | 20240514 | 152300 | 51645653200 | 145500 | 145500 | 145500 | 145500 | 0 |
| 315 | 20240514 | 152200 | 51645653200 | 145500 | 145500 | 145500 | 145500 | 0 |
| 316 | 20240514 | 152100 | 51645653200 | 145500 | 145500 | 145500 | 145500 | 0 |
| 317 | 20240514 | 152000 | 51645653200 | 145500 | 145500 | 145500 | 145500 | 0 |
| 318 | 20240514 | 151900 | 51645653200 | 145500 | 145500 | 145800 | 145000 | 1492 |
| 319 | 20240514 | 151800 | 51428782300 | 145500 | 145700 | 145700 | 145200 | 1749 |
| 320 | 20240514 | 151700 | 51174443300 | 145700 | 145400 | 145800 | 145400 | 758 |
| 321 | 20240514 | 151600 | 51064101200 | 145500 | 145400 | 145600 | 145300 | 356 |
| 322 | 20240514 | 151500 | 51012322600 | 145300 | 145700 | 145800 | 145300 | 713 |
| 323 | 20240514 | 151400 | 50908571800 | 145700 | 145600 | 145800 | 145300 | 504 |
| 324 | 20240514 | 151300 | 50835221800 | 145400 | 145500 | 145700 | 145200 | 1356 |
| 325 | 20240514 | 151200 | 50637795500 | 145200 | 145400 | 145700 | 145200 | 1383 |
| 326 | 20240514 | 151100 | 50436668300 | 145400 | 145500 | 145600 | 145300 | 788 |
| 327 | 20240514 | 151000 | 50322049100 | 145400 | 145500 | 145500 | 145300 | 222 |
| 328 | 20240514 | 150900 | 50289765400 | 145500 | 145500 | 145500 | 145300 | 490 |
| 329 | 20240514 | 150800 | 50218508700 | 145400 | 145400 | 145600 | 145400 | 808 |
| 330 | 20240514 | 150700 | 50100959100 | 145400 | 145500 | 145600 | 145400 | 195 |
| 331 | 20240514 | 150600 | 50072583100 | 145600 | 145400 | 145600 | 145400 | 470 |
| 332 | 20240514 | 150500 | 50004197400 | 145400 | 145500 | 145600 | 145400 | 389 |
| 333 | 20240514 | 150400 | 49947602700 | 145600 | 145400 | 145600 | 145400 | 179 |
| 334 | 20240514 | 150300 | 49921555000 | 145400 | 145600 | 145600 | 145400 | 519 |
| 335 | 20240514 | 150200 | 49846044000 | 145600 | 145700 | 145900 | 145600 | 1459 |
| 336 | 20240514 | 150100 | 49633452000 | 145700 | 145500 | 145700 | 145400 | 735 |
| 337 | 20240514 | 150000 | 49526401400 | 145400 | 145300 | 145500 | 145300 | 436 |
| 338 | 20240514 | 145900 | 49463005200 | 145300 | 145100 | 145400 | 145100 | 335 |
| 339 | 20240514 | 145800 | 49414339000 | 145400 | 145100 | 145400 | 145000 | 550 |
| 340 | 20240514 | 145700 | 49334467500 | 145100 | 144900 | 145100 | 144900 | 295 |
| 341 | 20240514 | 145600 | 49291690800 | 144900 | 145000 | 145100 | 144600 | 571 |
| 342 | 20240514 | 145500 | 49208990200 | 144600 | 145000 | 145100 | 144500 | 932 |
| 343 | 20240514 | 145400 | 49074155700 | 144800 | 144800 | 145300 | 144600 | 2044 |
| 344 | 20240514 | 145300 | 48778028400 | 144900 | 145200 | 145200 | 144800 | 1235 |
| 345 | 20240514 | 145200 | 48598925700 | 145200 | 145200 | 145300 | 145100 | 527 |
| 346 | 20240514 | 145100 | 48522428200 | 145200 | 145500 | 145500 | 145200 | 550 |
| 347 | 20240514 | 145000 | 48442508500 | 145400 | 145700 | 145800 | 145400 | 744 |
| 348 | 20240514 | 144900 | 48334243300 | 145800 | 145500 | 145800 | 145400 | 959 |
| 349 | 20240514 | 144800 | 48194699300 | 145400 | 145400 | 145600 | 145400 | 677 |
| 350 | 20240514 | 144700 | 48096199000 | 145400 | 145300 | 145600 | 145200 | 482 |
| 351 | 20240514 | 144600 | 48026126300 | 145200 | 145100 | 145500 | 145100 | 482 |
| 352 | 20240514 | 144500 | 47956143200 | 145100 | 145100 | 145600 | 145100 | 349 |
| 353 | 20240514 | 144400 | 47905456100 | 145600 | 145100 | 145600 | 145000 | 512 |
| 354 | 20240514 | 144300 | 47831051000 | 145100 | 145000 | 145500 | 144900 | 738 |
| 355 | 20240514 | 144200 | 47723934200 | 145000 | 145100 | 145200 | 144900 | 1409 |
| 356 | 20240514 | 144100 | 47519520800 | 145200 | 145500 | 145500 | 145100 | 569 |
| 357 | 20240514 | 144000 | 47436881100 | 145300 | 145300 | 145500 | 145200 | 790 |
| 358 | 20240514 | 143900 | 47322095400 | 145300 | 145300 | 145600 | 145300 | 375 |
| 359 | 20240514 | 143800 | 47267576400 | 145400 | 145300 | 145500 | 145200 | 288 |
| 360 | 20240514 | 143700 | 47225718700 | 145200 | 145500 | 145600 | 145200 | 199 |
| 361 | 20240514 | 143600 | 47196796600 | 145400 | 145800 | 145800 | 145200 | 184 |
| 362 | 20240514 | 143500 | 47170032800 | 145800 | 145800 | 145800 | 145100 | 496 |
| 363 | 20240514 | 143400 | 47097918700 | 145300 | 145200 | 145900 | 145100 | 520 |
| 364 | 20240514 | 143300 | 47022290800 | 145200 | 144800 | 145500 | 144700 | 1053 |
| 365 | 20240514 | 143200 | 46869546800 | 144900 | 144900 | 145300 | 144700 | 1373 |
| 366 | 20240514 | 143100 | 46670400300 | 144900 | 145000 | 145300 | 144900 | 569 |
| 367 | 20240514 | 143000 | 46587889500 | 145200 | 145200 | 145200 | 144900 | 2165 |
| 368 | 20240514 | 142900 | 46273889100 | 145300 | 145300 | 145300 | 145200 | 483 |
| 369 | 20240514 | 142800 | 46203732500 | 145400 | 145200 | 145900 | 145200 | 408 |
| 370 | 20240514 | 142700 | 46144394800 | 145500 | 145500 | 145500 | 145200 | 598 |
| 371 | 20240514 | 142600 | 46057493500 | 145400 | 145500 | 145500 | 145300 | 393 |
| 372 | 20240514 | 142500 | 46000364900 | 145400 | 145600 | 145600 | 145400 | 338 |
| 373 | 20240514 | 142400 | 45951192500 | 145500 | 145700 | 145700 | 145500 | 605 |
| 374 | 20240514 | 142300 | 45863106200 | 145600 | 145800 | 146000 | 145600 | 458 |
| 375 | 20240514 | 142200 | 45796354700 | 145800 | 145600 | 145800 | 145600 | 311 |
| 376 | 20240514 | 142100 | 45751042100 | 145700 | 145700 | 145800 | 145700 | 218 |
| 377 | 20240514 | 142000 | 45719279200 | 145700 | 146100 | 146200 | 145600 | 975 |
| 378 | 20240514 | 141900 | 45577164600 | 146100 | 145700 | 146200 | 145700 | 265 |
| 379 | 20240514 | 141800 | 45538487200 | 145700 | 145700 | 146200 | 145700 | 274 |
| 380 | 20240514 | 141700 | 45498526600 | 145700 | 145800 | 145900 | 145700 | 173 |
| 381 | 20240514 | 141600 | 45473316600 | 145700 | 146100 | 146100 | 145600 | 843 |
| 382 | 20240514 | 141500 | 45350433500 | 146000 | 146100 | 146200 | 145800 | 1984 |
| 383 | 20240514 | 141400 | 45060904200 | 146100 | 146100 | 146300 | 146000 | 250 |
| 384 | 20240514 | 141300 | 45024369800 | 146400 | 145900 | 146700 | 145900 | 587 |
| 385 | 20240514 | 141200 | 44938552800 | 145900 | 145900 | 145900 | 145800 | 383 |
| 386 | 20240514 | 141100 | 44882675900 | 145900 | 146200 | 146400 | 145800 | 1264 |
| 387 | 20240514 | 141000 | 44697760200 | 146200 | 145500 | 146700 | 145500 | 1171 |
| 388 | 20240514 | 140900 | 44526546200 | 145500 | 145900 | 145900 | 145400 | 1226 |
| 389 | 20240514 | 140800 | 44347916200 | 145900 | 145300 | 146500 | 145300 | 798 |
| 390 | 20240514 | 140700 | 44231406600 | 145900 | 145700 | 145900 | 145100 | 1731 |
| 391 | 20240514 | 140600 | 43979774800 | 145700 | 145800 | 145800 | 145700 | 262 |
| 392 | 20240514 | 140500 | 43941585600 | 145800 | 145900 | 146000 | 145700 | 607 |
| 393 | 20240514 | 140400 | 43853097500 | 145900 | 146100 | 146200 | 145800 | 871 |
| 394 | 20240514 | 140300 | 43725926600 | 146100 | 146300 | 146600 | 146000 | 661 |
| 395 | 20240514 | 140200 | 43629303600 | 146300 | 146000 | 146400 | 145900 | 503 |
| 396 | 20240514 | 140100 | 43555743700 | 146000 | 147800 | 147900 | 145900 | 5808 |
| 397 | 20240514 | 140000 | 42702740300 | 147800 | 148200 | 148200 | 147700 | 1824 |
| 398 | 20240514 | 135900 | 42432805300 | 148200 | 148200 | 148300 | 148200 | 276 |
| 399 | 20240514 | 135800 | 42391901900 | 148200 | 148200 | 148300 | 148100 | 222 |
| 400 | 20240514 | 135700 | 42358998800 | 148100 | 148000 | 148600 | 148000 | 3577 |
| 401 | 20240514 | 135600 | 41828293500 | 148000 | 148000 | 148100 | 147900 | 244 |
| 402 | 20240514 | 135500 | 41792191400 | 148000 | 147900 | 148200 | 147700 | 833 |
| 403 | 20240514 | 135400 | 41668904100 | 148000 | 147800 | 148000 | 147700 | 675 |
| 404 | 20240514 | 135300 | 41569052100 | 147800 | 147800 | 147900 | 147700 | 798 |
| 405 | 20240514 | 135200 | 41451087100 | 147700 | 147800 | 147900 | 147700 | 405 |
| 406 | 20240514 | 135100 | 41391232800 | 147800 | 148000 | 148000 | 147700 | 748 |
| 407 | 20240514 | 135000 | 41280601900 | 147700 | 147900 | 148000 | 147700 | 548 |
| 408 | 20240514 | 134900 | 41199562200 | 147900 | 147800 | 148000 | 147700 | 398 |
| 409 | 20240514 | 134800 | 41140719900 | 147900 | 147700 | 148000 | 147600 | 1131 |
| 410 | 20240514 | 134700 | 40973443100 | 147700 | 147700 | 147800 | 147600 | 482 |
| 411 | 20240514 | 134600 | 40902257200 | 147800 | 147600 | 148000 | 147600 | 424 |
| 412 | 20240514 | 134500 | 40839616100 | 148100 | 147600 | 148200 | 147600 | 843 |
| 413 | 20240514 | 134400 | 40714866500 | 147600 | 147600 | 148200 | 147600 | 1190 |
| 414 | 20240514 | 134300 | 40538765800 | 147600 | 147800 | 147800 | 147500 | 361 |
| 415 | 20240514 | 134200 | 40485478400 | 147800 | 147100 | 148000 | 147100 | 1261 |
| 416 | 20240514 | 134100 | 40299160500 | 147000 | 147300 | 147400 | 146900 | 2363 |
| 417 | 20240514 | 134000 | 39951451600 | 147300 | 147400 | 147500 | 147300 | 1212 |
| 418 | 20240514 | 133900 | 39772746800 | 147400 | 147400 | 147800 | 147300 | 1536 |
| 419 | 20240514 | 133800 | 39546103200 | 147300 | 146900 | 147300 | 146800 | 840 |
| 420 | 20240514 | 133700 | 39422533900 | 146800 | 146800 | 146900 | 146800 | 313 |
| 421 | 20240514 | 133600 | 39376578000 | 146800 | 147000 | 147100 | 146800 | 1120 |
| 422 | 20240514 | 133500 | 39211955900 | 147000 | 147200 | 147200 | 147000 | 343 |
| 423 | 20240514 | 133400 | 39161501800 | 147100 | 147200 | 147300 | 147100 | 384 |
| 424 | 20240514 | 133300 | 39104978700 | 147300 | 147000 | 147300 | 147000 | 299 |
| 425 | 20240514 | 133200 | 39060991900 | 147100 | 147000 | 147500 | 146900 | 3735 |
| 426 | 20240514 | 133100 | 38511916100 | 147000 | 147100 | 147200 | 147000 | 2373 |
| 427 | 20240514 | 133000 | 38163009700 | 147100 | 147300 | 147300 | 147100 | 196 |
| 428 | 20240514 | 132900 | 38134155100 | 147300 | 147500 | 147500 | 147300 | 413 |
| 429 | 20240514 | 132800 | 38073288300 | 147500 | 147300 | 147600 | 147300 | 704 |
| 430 | 20240514 | 132700 | 37969444300 | 147300 | 147400 | 147400 | 147100 | 373 |
| 431 | 20240514 | 132600 | 37914508800 | 147300 | 147600 | 147600 | 147100 | 947 |
| 432 | 20240514 | 132500 | 37774957500 | 147600 | 147900 | 148200 | 147600 | 154 |
| 433 | 20240514 | 132400 | 37752191800 | 148200 | 147600 | 148200 | 147600 | 272 |
| 434 | 20240514 | 132300 | 37711968700 | 147700 | 147600 | 147700 | 147600 | 138 |
| 435 | 20240514 | 132200 | 37691596200 | 147700 | 147800 | 148200 | 147600 | 359 |
| 436 | 20240514 | 132100 | 37638506400 | 148100 | 148000 | 148100 | 147500 | 1721 |
| 437 | 20240514 | 132000 | 37383809300 | 148000 | 147400 | 148100 | 147400 | 1004 |
| 438 | 20240514 | 131900 | 37235374400 | 147500 | 147300 | 147900 | 147300 | 366 |
| 439 | 20240514 | 131800 | 37181388100 | 147200 | 147200 | 147800 | 147100 | 288 |
| 440 | 20240514 | 131700 | 37138941400 | 147200 | 147600 | 147700 | 147200 | 951 |
| 441 | 20240514 | 131600 | 36998721600 | 147600 | 147800 | 147800 | 147600 | 394 |
| 442 | 20240514 | 131500 | 36940531300 | 147900 | 148000 | 148100 | 147900 | 313 |
| 443 | 20240514 | 131400 | 36894218800 | 148000 | 148000 | 148300 | 147900 | 309 |
| 444 | 20240514 | 131300 | 36848445500 | 148300 | 148100 | 148300 | 147900 | 1055 |
| 445 | 20240514 | 131200 | 36692129200 | 148100 | 148100 | 148300 | 148100 | 1116 |
| 446 | 20240514 | 131100 | 36526724400 | 148000 | 147900 | 148200 | 147800 | 1398 |
| 447 | 20240514 | 131000 | 36319811500 | 148000 | 147600 | 148000 | 147600 | 1557 |
| 448 | 20240514 | 130900 | 36089592100 | 147600 | 147400 | 147600 | 147300 | 416 |
| 449 | 20240514 | 130800 | 36028245300 | 147400 | 146900 | 147800 | 146900 | 453 |
| 450 | 20240514 | 130700 | 35961405500 | 146900 | 146900 | 147400 | 146800 | 751 |
| 451 | 20240514 | 130600 | 35851003800 | 146900 | 146900 | 146900 | 146700 | 222 |
| 452 | 20240514 | 130500 | 35818405600 | 146800 | 147000 | 147000 | 146700 | 197 |
| 453 | 20240514 | 130400 | 35789472600 | 147000 | 147000 | 147100 | 147000 | 104 |
| 454 | 20240514 | 130300 | 35774180500 | 147100 | 147300 | 147400 | 147000 | 315 |
| 455 | 20240514 | 130200 | 35727818100 | 147300 | 147400 | 147600 | 147300 | 830 |
| 456 | 20240514 | 130100 | 35605419800 | 147400 | 147000 | 147500 | 147000 | 1194 |
| 457 | 20240514 | 130000 | 35429420400 | 147000 | 146900 | 147400 | 146900 | 422 |
| 458 | 20240514 | 125900 | 35367378800 | 146900 | 146900 | 147000 | 146800 | 110 |
| 459 | 20240514 | 125800 | 35351220900 | 146800 | 146700 | 147000 | 146600 | 465 |
| 460 | 20240514 | 125700 | 35282930400 | 146700 | 147100 | 147100 | 146700 | 127 |
| 461 | 20240514 | 125600 | 35264293600 | 146600 | 146500 | 147400 | 146400 | 155 |
| 462 | 20240514 | 125500 | 35241553500 | 146700 | 146300 | 146700 | 146300 | 221 |
| 463 | 20240514 | 125400 | 35209178400 | 146300 | 146300 | 147100 | 146300 | 249 |
| 464 | 20240514 | 125300 | 35172724700 | 146700 | 146400 | 146700 | 146200 | 264 |
| 465 | 20240514 | 125200 | 35134061100 | 146400 | 146800 | 146800 | 146200 | 666 |
| 466 | 20240514 | 125100 | 35036419800 | 147100 | 146900 | 147300 | 146800 | 350 |
| 467 | 20240514 | 125000 | 34984989100 | 146900 | 147000 | 147100 | 146800 | 791 |
| 468 | 20240514 | 124900 | 34868755600 | 146900 | 147900 | 148000 | 146900 | 1546 |
| 469 | 20240514 | 124800 | 34640698600 | 147900 | 148200 | 148300 | 147800 | 900 |
| 470 | 20240514 | 124700 | 34507428400 | 148200 | 147800 | 148200 | 147700 | 1483 |
| 471 | 20240514 | 124600 | 34288065400 | 148000 | 148000 | 148000 | 147500 | 359 |
| 472 | 20240514 | 124500 | 34235058800 | 148100 | 147300 | 148300 | 147000 | 5477 |
| 473 | 20240514 | 124400 | 33425039800 | 147000 | 146900 | 147200 | 146700 | 341 |
| 474 | 20240514 | 124300 | 33374903300 | 146700 | 146900 | 147200 | 146400 | 274 |
| 475 | 20240514 | 124200 | 33334639700 | 147000 | 146200 | 147000 | 146000 | 1395 |
| 476 | 20240514 | 124100 | 33130043600 | 146100 | 145900 | 146100 | 145800 | 134 |
| 477 | 20240514 | 124000 | 33110485600 | 145900 | 145900 | 146000 | 145900 | 123 |
| 478 | 20240514 | 123900 | 33092536100 | 145900 | 145800 | 145900 | 145800 | 130 |
| 479 | 20240514 | 123800 | 33073575900 | 145900 | 145900 | 146000 | 145900 | 372 |
| 480 | 20240514 | 123700 | 33019298400 | 145900 | 145900 | 146200 | 145900 | 133 |
| 481 | 20240514 | 123600 | 32999874100 | 145900 | 145900 | 146100 | 145900 | 259 |
| 482 | 20240514 | 123500 | 32962061200 | 145900 | 145900 | 146100 | 145900 | 137 |
| 483 | 20240514 | 123400 | 32942069300 | 145900 | 146100 | 146200 | 145900 | 444 |
| 484 | 20240514 | 123300 | 32877230300 | 146100 | 146300 | 146300 | 146100 | 335 |
| 485 | 20240514 | 123200 | 32828263000 | 146200 | 146200 | 146500 | 146200 | 70 |
| 486 | 20240514 | 123100 | 32818019100 | 146200 | 146100 | 146500 | 146100 | 1011 |
| 487 | 20240514 | 123000 | 32670160700 | 146100 | 146300 | 146400 | 146100 | 805 |
| 488 | 20240514 | 122900 | 32552430000 | 146300 | 146500 | 146600 | 146300 | 70 |
| 489 | 20240514 | 122800 | 32542179600 | 146500 | 146400 | 146500 | 146200 | 121 |
| 490 | 20240514 | 122700 | 32524472300 | 146300 | 146200 | 146700 | 146100 | 180 |
| 491 | 20240514 | 122600 | 32498144000 | 146200 | 146400 | 146900 | 146200 | 985 |
| 492 | 20240514 | 122500 | 32353719600 | 146400 | 146100 | 146700 | 146100 | 467 |
| 493 | 20240514 | 122400 | 32285326200 | 146100 | 146000 | 146500 | 146000 | 621 |
| 494 | 20240514 | 122300 | 32194412000 | 146000 | 146400 | 146600 | 145900 | 122 |
| 495 | 20240514 | 122200 | 32176577700 | 146500 | 145800 | 146900 | 145700 | 726 |
| 496 | 20240514 | 122100 | 32070246200 | 145700 | 145400 | 146000 | 145400 | 413 |
| 497 | 20240514 | 122000 | 32010053900 | 145800 | 145800 | 145800 | 145200 | 1158 |
| 498 | 20240514 | 121900 | 31841589200 | 145800 | 146100 | 146100 | 145800 | 178 |
| 499 | 20240514 | 121800 | 31815605200 | 146000 | 146200 | 146200 | 145900 | 826 |
| 500 | 20240514 | 121700 | 31694977600 | 146200 | 146300 | 146300 | 146100 | 200 |
| 501 | 20240514 | 121600 | 31665744400 | 146200 | 146700 | 147200 | 146200 | 768 |
| 502 | 20240514 | 121500 | 31552897800 | 146800 | 146800 | 146900 | 146000 | 887 |
| 503 | 20240514 | 121400 | 31422792400 | 147000 | 147100 | 147200 | 146600 | 904 |
| 504 | 20240514 | 121300 | 31289886700 | 147000 | 147700 | 147800 | 146900 | 1079 |
| 505 | 20240514 | 121200 | 31130694300 | 147700 | 146200 | 147700 | 146000 | 3731 |
| 506 | 20240514 | 121100 | 30583162000 | 146100 | 145500 | 146200 | 145500 | 1142 |
| 507 | 20240514 | 121000 | 30416442200 | 145900 | 145600 | 145900 | 145400 | 411 |
| 508 | 20240514 | 120900 | 30356618800 | 145400 | 145200 | 145500 | 145000 | 302 |
| 509 | 20240514 | 120800 | 30312738100 | 145000 | 145300 | 145500 | 145000 | 724 |
| 510 | 20240514 | 120700 | 30207684900 | 145400 | 145200 | 145400 | 145200 | 361 |
| 511 | 20240514 | 120600 | 30155200600 | 145200 | 145200 | 145900 | 145100 | 139 |
| 512 | 20240514 | 120500 | 30135002000 | 145200 | 144800 | 145900 | 144800 | 2909 |
| 513 | 20240514 | 120400 | 29711541400 | 144700 | 144300 | 144900 | 144300 | 116 |
| 514 | 20240514 | 120300 | 29694769200 | 144300 | 144500 | 144900 | 144200 | 1009 |
| 515 | 20240514 | 120200 | 29548950500 | 144500 | 144200 | 144600 | 144200 | 116 |
| 516 | 20240514 | 120100 | 29532203800 | 144200 | 144200 | 144500 | 144200 | 115 |
| 517 | 20240514 | 120000 | 29515617000 | 144200 | 144100 | 144300 | 144100 | 195 |
| 518 | 20240514 | 115900 | 29487504300 | 144400 | 144300 | 144400 | 144100 | 262 |
| 519 | 20240514 | 115800 | 29449708400 | 144300 | 144300 | 144400 | 144200 | 147 |
| 520 | 20240514 | 115700 | 29428500500 | 144200 | 144300 | 144400 | 144200 | 525 |
| 521 | 20240514 | 115600 | 29352778700 | 144300 | 144300 | 144400 | 144200 | 169 |
| 522 | 20240514 | 115500 | 29328397200 | 144300 | 144300 | 144600 | 144300 | 201 |
| 523 | 20240514 | 115400 | 29299390400 | 144300 | 144300 | 144400 | 144300 | 94 |
| 524 | 20240514 | 115300 | 29285825700 | 144300 | 144500 | 144500 | 144300 | 172 |
| 525 | 20240514 | 115200 | 29261001800 | 144500 | 144400 | 144500 | 144300 | 182 |
| 526 | 20240514 | 115100 | 29234725400 | 144300 | 144400 | 144400 | 144300 | 106 |
| 527 | 20240514 | 115000 | 29219426700 | 144400 | 144400 | 144700 | 144300 | 191 |
| 528 | 20240514 | 114900 | 29191847100 | 144400 | 144400 | 144600 | 144400 | 117 |
| 529 | 20240514 | 114800 | 29174942100 | 144400 | 144500 | 144800 | 144300 | 125 |
| 530 | 20240514 | 114700 | 29156890600 | 144400 | 144300 | 144500 | 144300 | 144 |
| 531 | 20240514 | 114600 | 29136101600 | 144400 | 144500 | 144600 | 144400 | 111 |
| 532 | 20240514 | 114500 | 29120066500 | 144500 | 144500 | 145500 | 144200 | 536 |
| 533 | 20240514 | 114400 | 29042326900 | 144500 | 144300 | 144500 | 144200 | 171 |
| 534 | 20240514 | 114300 | 29017643100 | 144200 | 144200 | 144300 | 144200 | 277 |
| 535 | 20240514 | 114200 | 28977695300 | 144200 | 144400 | 144400 | 144200 | 106 |
| 536 | 20240514 | 114100 | 28962403300 | 144200 | 144200 | 144700 | 144200 | 206 |
| 537 | 20240514 | 114000 | 28932691500 | 144200 | 144500 | 144500 | 144200 | 352 |
| 538 | 20240514 | 113900 | 28881895100 | 144600 | 144500 | 144600 | 144300 | 297 |
| 539 | 20240514 | 113800 | 28839004200 | 144500 | 144400 | 144800 | 144300 | 352 |
| 540 | 20240514 | 113700 | 28788131400 | 144500 | 144700 | 144800 | 144500 | 423 |
| 541 | 20240514 | 113600 | 28726934000 | 144700 | 145100 | 145100 | 144700 | 744 |
| 542 | 20240514 | 113500 | 28619147800 | 145100 | 145000 | 145200 | 145000 | 150 |
| 543 | 20240514 | 113400 | 28597392800 | 145100 | 145000 | 145200 | 145000 | 136 |
| 544 | 20240514 | 113300 | 28577664200 | 145200 | 145100 | 145200 | 145000 | 232 |
| 545 | 20240514 | 113200 | 28544004400 | 145100 | 145200 | 145300 | 145100 | 200 |
| 546 | 20240514 | 113100 | 28514973800 | 145200 | 145300 | 145400 | 145100 | 257 |
| 547 | 20240514 | 113000 | 28477634400 | 145300 | 145400 | 145600 | 145100 | 456 |
| 548 | 20240514 | 112900 | 28411340800 | 145400 | 145200 | 146000 | 145200 | 1299 |
| 549 | 20240514 | 112800 | 28221812700 | 145500 | 145500 | 146000 | 145100 | 1757 |
| 550 | 20240514 | 112700 | 27966179000 | 145500 | 145400 | 145600 | 145100 | 212 |
| 551 | 20240514 | 112600 | 27935394500 | 145100 | 145000 | 145700 | 145000 | 503 |
| 552 | 20240514 | 112500 | 27862283200 | 145200 | 145000 | 145300 | 144900 | 176 |
| 553 | 20240514 | 112400 | 27836741700 | 145000 | 145200 | 145700 | 145000 | 770 |
| 554 | 20240514 | 112300 | 27724986400 | 145100 | 144500 | 145200 | 144500 | 906 |
| 555 | 20240514 | 112200 | 27593713100 | 144500 | 144500 | 145000 | 144200 | 399 |
| 556 | 20240514 | 112100 | 27535955100 | 144200 | 144500 | 144600 | 144200 | 183 |
| 557 | 20240514 | 112000 | 27509534200 | 144400 | 144300 | 144600 | 144200 | 132 |
| 558 | 20240514 | 111900 | 27490469900 | 144200 | 143900 | 144800 | 143900 | 586 |
| 559 | 20240514 | 111800 | 27405853900 | 143900 | 144000 | 144000 | 143800 | 101 |
| 560 | 20240514 | 111700 | 27391328100 | 143900 | 144000 | 144100 | 143800 | 112 |
| 561 | 20240514 | 111600 | 27375210000 | 144000 | 143800 | 144000 | 143700 | 214 |
| 562 | 20240514 | 111500 | 27344424700 | 143700 | 143700 | 144000 | 143600 | 155 |
| 563 | 20240514 | 111400 | 27322147600 | 143700 | 144000 | 144600 | 143600 | 532 |
| 564 | 20240514 | 111300 | 27245629800 | 144100 | 143700 | 144100 | 143500 | 672 |
| 565 | 20240514 | 111200 | 27149084300 | 143700 | 143900 | 144000 | 143700 | 424 |
| 566 | 20240514 | 111100 | 27088070100 | 143900 | 144000 | 144100 | 143900 | 241 |
| 567 | 20240514 | 111000 | 27053375700 | 144200 | 144000 | 144600 | 143900 | 378 |
| 568 | 20240514 | 110900 | 26998923000 | 144000 | 143900 | 144100 | 143800 | 146 |
| 569 | 20240514 | 110800 | 26977908500 | 143900 | 143900 | 144600 | 143800 | 250 |
| 570 | 20240514 | 110700 | 26941882500 | 143800 | 144500 | 144600 | 143800 | 1095 |
| 571 | 20240514 | 110600 | 26784204600 | 144600 | 144700 | 144800 | 144200 | 1439 |
| 572 | 20240514 | 110500 | 26576095400 | 144800 | 144700 | 144800 | 144700 | 420 |
| 573 | 20240514 | 110400 | 26515305300 | 144800 | 144700 | 144800 | 144700 | 180 |
| 574 | 20240514 | 110300 | 26489253900 | 144700 | 144800 | 144900 | 144700 | 134 |
| 575 | 20240514 | 110200 | 26469854400 | 144800 | 144900 | 144900 | 144700 | 134 |
| 576 | 20240514 | 110100 | 26450448500 | 144700 | 144800 | 144900 | 144700 | 136 |
| 577 | 20240514 | 110000 | 26430764600 | 144800 | 144700 | 144900 | 144700 | 213 |
| 578 | 20240514 | 105900 | 26399917000 | 144800 | 144900 | 144900 | 144800 | 70 |
| 579 | 20240514 | 105800 | 26389778200 | 144800 | 144700 | 144900 | 144600 | 242 |
| 580 | 20240514 | 105700 | 26354751400 | 144900 | 144700 | 144900 | 144700 | 365 |
| 581 | 20240514 | 105600 | 26301894800 | 144700 | 144700 | 145000 | 144500 | 286 |
| 582 | 20240514 | 105500 | 26260522700 | 144700 | 144700 | 144900 | 144600 | 209 |
| 583 | 20240514 | 105400 | 26230266500 | 144700 | 144800 | 145100 | 144700 | 263 |
| 584 | 20240514 | 105300 | 26192155400 | 144600 | 144600 | 145200 | 144500 | 428 |
| 585 | 20240514 | 105200 | 26130162600 | 144800 | 144500 | 144800 | 144100 | 239 |
| 586 | 20240514 | 105100 | 26095606200 | 144500 | 144100 | 144700 | 143900 | 729 |
| 587 | 20240514 | 105000 | 25990217000 | 143900 | 143700 | 144400 | 143700 | 237 |
| 588 | 20240514 | 104900 | 25956116500 | 143700 | 144200 | 144200 | 143400 | 3621 |
| 589 | 20240514 | 104800 | 25436201700 | 144500 | 144200 | 144700 | 144200 | 748 |
| 590 | 20240514 | 104700 | 25328155600 | 144200 | 144200 | 144800 | 143900 | 686 |
| 591 | 20240514 | 104600 | 25229162000 | 144200 | 143900 | 145200 | 143800 | 704 |
| 592 | 20240514 | 104500 | 25127173700 | 143800 | 144100 | 144200 | 143800 | 1089 |
| 593 | 20240514 | 104400 | 24970341600 | 144100 | 144500 | 144500 | 144100 | 710 |
| 594 | 20240514 | 104300 | 24867884800 | 144500 | 144800 | 144800 | 144400 | 537 |
| 595 | 20240514 | 104200 | 24790257200 | 144800 | 144800 | 144900 | 144600 | 606 |
| 596 | 20240514 | 104100 | 24702587400 | 144800 | 144900 | 144900 | 144800 | 123 |
| 597 | 20240514 | 104000 | 24684772800 | 144900 | 145300 | 145300 | 144900 | 885 |
| 598 | 20240514 | 103900 | 24556422700 | 145300 | 144900 | 145300 | 144900 | 255 |
| 599 | 20240514 | 103800 | 24519416500 | 144800 | 145000 | 145400 | 144800 | 1219 |
| 600 | 20240514 | 103700 | 24342338400 | 145000 | 145100 | 145400 | 144900 | 586 |
| 601 | 20240514 | 103600 | 24257290400 | 145100 | 145000 | 145300 | 144900 | 298 |
| 602 | 20240514 | 103500 | 24214088400 | 145000 | 145200 | 145200 | 144900 | 559 |
| 603 | 20240514 | 103400 | 24132982300 | 145300 | 145800 | 145800 | 145200 | 417 |
| 604 | 20240514 | 103300 | 24072313800 | 145800 | 146200 | 146300 | 145800 | 796 |
| 605 | 20240514 | 103200 | 23956152700 | 145800 | 145900 | 146300 | 145800 | 419 |
| 606 | 20240514 | 103100 | 23894965600 | 145900 | 145400 | 145900 | 145200 | 790 |
| 607 | 20240514 | 103000 | 23779903900 | 145200 | 144700 | 145200 | 144600 | 1160 |
| 608 | 20240514 | 102900 | 23611888500 | 144700 | 144600 | 144700 | 144400 | 499 |
| 609 | 20240514 | 102800 | 23539762200 | 144600 | 144400 | 144600 | 144300 | 580 |
| 610 | 20240514 | 102700 | 23455951800 | 144400 | 144800 | 144800 | 144200 | 4572 |
| 611 | 20240514 | 102600 | 22796437100 | 144700 | 144600 | 145000 | 144500 | 325 |
| 612 | 20240514 | 102500 | 22749397000 | 144700 | 144600 | 144700 | 144400 | 336 |
| 613 | 20240514 | 102400 | 22700831200 | 144600 | 144700 | 144900 | 144400 | 348 |
| 614 | 20240514 | 102300 | 22650507600 | 144600 | 144800 | 144900 | 144600 | 332 |
| 615 | 20240514 | 102200 | 22602460200 | 144800 | 145400 | 145500 | 144700 | 815 |
| 616 | 20240514 | 102100 | 22484168100 | 145500 | 146100 | 146100 | 145400 | 1514 |
| 617 | 20240514 | 102000 | 22263287600 | 146200 | 145300 | 146300 | 145000 | 2704 |
| 618 | 20240514 | 101900 | 21869079100 | 145200 | 144800 | 145300 | 144800 | 526 |
| 619 | 20240514 | 101800 | 21792730700 | 144800 | 145100 | 145200 | 144700 | 472 |
| 620 | 20240514 | 101700 | 21724296200 | 145000 | 144600 | 145100 | 144500 | 1000 |
| 621 | 20240514 | 101600 | 21579520500 | 144600 | 144500 | 144700 | 144200 | 392 |
| 622 | 20240514 | 101500 | 21522885200 | 144600 | 144400 | 144600 | 144200 | 273 |
| 623 | 20240514 | 101400 | 21483453400 | 144400 | 144400 | 144600 | 144200 | 802 |
| 624 | 20240514 | 101300 | 21367701400 | 144400 | 144000 | 144700 | 144000 | 378 |
| 625 | 20240514 | 101200 | 21313163000 | 144000 | 143900 | 144200 | 143900 | 151 |
| 626 | 20240514 | 101100 | 21291424500 | 144400 | 143600 | 144600 | 143600 | 321 |
| 627 | 20240514 | 101000 | 21245151000 | 143600 | 144100 | 144100 | 143600 | 293 |
| 628 | 20240514 | 100900 | 21202999900 | 144100 | 143600 | 144800 | 143400 | 655 |
| 629 | 20240514 | 100800 | 21108480900 | 143900 | 143600 | 143900 | 143300 | 477 |
| 630 | 20240514 | 100700 | 21040015100 | 143600 | 143400 | 143900 | 143300 | 493 |
| 631 | 20240514 | 100600 | 20969235100 | 143400 | 143200 | 143400 | 142900 | 1101 |
| 632 | 20240514 | 100500 | 20811746100 | 143100 | 144000 | 144400 | 143100 | 1319 |
| 633 | 20240514 | 100400 | 20622430700 | 143900 | 143600 | 144300 | 143500 | 432 |
| 634 | 20240514 | 100300 | 20560272000 | 143600 | 144400 | 144400 | 143500 | 6188 |
| 635 | 20240514 | 100200 | 19670542200 | 144500 | 144700 | 144800 | 144500 | 833 |
| 636 | 20240514 | 100100 | 19550114200 | 144700 | 144700 | 145000 | 144600 | 757 |
| 637 | 20240514 | 100000 | 19440581700 | 144700 | 144800 | 145400 | 144700 | 997 |
| 638 | 20240514 | 095900 | 19295950100 | 144700 | 145100 | 145100 | 144700 | 1493 |
| 639 | 20240514 | 095800 | 19079449700 | 145100 | 144800 | 145400 | 144600 | 1766 |
| 640 | 20240514 | 095700 | 18823764200 | 144700 | 145700 | 145800 | 144600 | 3317 |
| 641 | 20240514 | 095600 | 18342784700 | 145700 | 146500 | 146500 | 145700 | 2167 |
| 642 | 20240514 | 095500 | 18026291600 | 146500 | 146300 | 147000 | 146200 | 1385 |
| 643 | 20240514 | 095400 | 17823349400 | 146200 | 146800 | 147200 | 146200 | 1792 |
| 644 | 20240514 | 095300 | 17560628600 | 146800 | 147800 | 147800 | 146700 | 3652 |
| 645 | 20240514 | 095200 | 17022682900 | 147700 | 148700 | 149000 | 147700 | 2972 |
| 646 | 20240514 | 095100 | 16582412700 | 148300 | 149200 | 149400 | 148300 | 3071 |
| 647 | 20240514 | 095000 | 16125255700 | 149200 | 148200 | 149200 | 148200 | 2200 |
| 648 | 20240514 | 094900 | 15797752600 | 148200 | 149400 | 149400 | 148200 | 3066 |
| 649 | 20240514 | 094800 | 15341400000 | 149100 | 148500 | 149400 | 148500 | 3923 |
| 650 | 20240514 | 094700 | 14757284500 | 148500 | 148000 | 148500 | 147700 | 7462 |
| 651 | 20240514 | 094600 | 13652320700 | 148000 | 146300 | 148000 | 146300 | 12007 |
| 652 | 20240514 | 094500 | 11882782500 | 146300 | 146100 | 146400 | 145900 | 1484 |
| 653 | 20240514 | 094400 | 11665751700 | 146200 | 146100 | 146200 | 145500 | 1857 |
| 654 | 20240514 | 094300 | 11394731300 | 146200 | 145100 | 146200 | 145000 | 2918 |
| 655 | 20240514 | 094200 | 10969442800 | 145100 | 145200 | 145500 | 144600 | 2170 |
| 656 | 20240514 | 094100 | 10654953900 | 145200 | 145300 | 145800 | 145200 | 724 |
| 657 | 20240514 | 094000 | 10549589800 | 145300 | 145600 | 146200 | 145200 | 4269 |
| 658 | 20240514 | 093900 | 9927302300 | 145600 | 145100 | 145600 | 144300 | 1750 |
| 659 | 20240514 | 093800 | 9673113700 | 145100 | 143800 | 145100 | 143800 | 2971 |
| 660 | 20240514 | 093700 | 9243094800 | 143700 | 144700 | 144700 | 143500 | 670 |
| 661 | 20240514 | 093600 | 9146661500 | 144700 | 144500 | 145000 | 144400 | 2464 |
| 662 | 20240514 | 093500 | 8789831700 | 144500 | 143800 | 144600 | 143700 | 3263 |
| 663 | 20240514 | 093400 | 8319066300 | 143700 | 143500 | 143800 | 143400 | 684 |
| 664 | 20240514 | 093300 | 8220862500 | 143500 | 143200 | 143600 | 143200 | 915 |
| 665 | 20240514 | 093200 | 8089648100 | 143300 | 142900 | 143400 | 142900 | 677 |
| 666 | 20240514 | 093100 | 7992872500 | 142900 | 143300 | 143500 | 142900 | 1617 |
| 667 | 20240514 | 093000 | 7761417600 | 143600 | 143700 | 143800 | 143400 | 1451 |
| 668 | 20240514 | 092900 | 7553082100 | 143700 | 143600 | 143900 | 143600 | 686 |
| 669 | 20240514 | 092800 | 7454496900 | 143500 | 143900 | 144100 | 143500 | 1031 |
| 670 | 20240514 | 092700 | 7306393600 | 143900 | 142800 | 144500 | 142800 | 2799 |
| 671 | 20240514 | 092600 | 6903953200 | 142800 | 142500 | 143200 | 142500 | 2302 |
| 672 | 20240514 | 092500 | 6575251700 | 142600 | 141700 | 142600 | 141500 | 2484 |
| 673 | 20240514 | 092400 | 6222055100 | 141600 | 141000 | 141700 | 141000 | 836 |
| 674 | 20240514 | 092300 | 6103852800 | 141300 | 140700 | 141300 | 140700 | 1421 |
| 675 | 20240514 | 092200 | 5903245200 | 140600 | 140900 | 141300 | 140600 | 3202 |
| 676 | 20240514 | 092100 | 5452632200 | 140800 | 141100 | 141200 | 140800 | 613 |
| 677 | 20240514 | 092000 | 5366182600 | 141200 | 140400 | 141200 | 140200 | 1282 |
| 678 | 20240514 | 091900 | 5185785800 | 140600 | 140500 | 140600 | 140500 | 144 |
| 679 | 20240514 | 091800 | 5165544100 | 140600 | 140400 | 140600 | 140100 | 1103 |
| 680 | 20240514 | 091700 | 5010783800 | 140400 | 140500 | 140500 | 140400 | 510 |
| 681 | 20240514 | 091600 | 4939132000 | 140500 | 140500 | 140700 | 140400 | 540 |
| 682 | 20240514 | 091500 | 4863187300 | 140500 | 140100 | 140500 | 140100 | 92 |
| 683 | 20240514 | 091400 | 4850292300 | 140200 | 140500 | 140500 | 140000 | 945 |
| 684 | 20240514 | 091300 | 4717848800 | 140500 | 140700 | 140900 | 140400 | 929 |
| 685 | 20240514 | 091200 | 4587241800 | 140600 | 140700 | 140700 | 140500 | 143 |
| 686 | 20240514 | 091100 | 4567137800 | 140800 | 140900 | 140900 | 140600 | 239 |
| 687 | 20240514 | 091000 | 4533474300 | 141000 | 140500 | 141000 | 140200 | 699 |
| 688 | 20240514 | 090900 | 4435327800 | 140500 | 140000 | 140600 | 139800 | 1432 |
| 689 | 20240514 | 090800 | 4234846100 | 139900 | 141300 | 141300 | 139600 | 2348 |
| 690 | 20240514 | 090700 | 3906224000 | 141200 | 141100 | 141600 | 141000 | 575 |
| 691 | 20240514 | 090600 | 3824837100 | 141600 | 140400 | 141600 | 140000 | 2231 |
| 692 | 20240514 | 090500 | 3510551400 | 140400 | 140500 | 141000 | 140000 | 9100 |
| 693 | 20240514 | 090400 | 2235215400 | 140500 | 141300 | 141900 | 140500 | 3708 |
| 694 | 20240514 | 090300 | 1711290400 | 141300 | 141800 | 141900 | 141300 | 1894 |
| 695 | 20240514 | 090200 | 1442898400 | 141800 | 141400 | 142500 | 140600 | 2486 |
| 696 | 20240514 | 090100 | 1089998500 | 140600 | 140300 | 141600 | 140300 | 4276 |
| 697 | 20240514 | 090000 | 486744200 | 140300 | 141500 | 141500 | 140200 | 3442 |