33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 191300 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 21607 |
| 3 | 20240514 | 191200 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 4 | 20240514 | 191100 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 5 | 20240514 | 191000 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 6 | 20240514 | 190900 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 7 | 20240514 | 190800 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 8 | 20240514 | 190700 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 9 | 20240514 | 190600 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 10 | 20240514 | 190500 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 11 | 20240514 | 190400 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 12 | 20240514 | 190300 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 13 | 20240514 | 190200 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 14 | 20240514 | 190100 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 15 | 20240514 | 190000 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 16 | 20240514 | 185900 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 17 | 20240514 | 185800 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 18 | 20240514 | 185700 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 19 | 20240514 | 185600 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 20 | 20240514 | 185500 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 21 | 20240514 | 185400 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 22 | 20240514 | 185300 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 23 | 20240514 | 185200 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 24 | 20240514 | 185100 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 25 | 20240514 | 185000 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 26 | 20240514 | 184900 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 27 | 20240514 | 184800 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 28 | 20240514 | 184700 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 29 | 20240514 | 184600 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 30 | 20240514 | 184500 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 31 | 20240514 | 184400 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 32 | 20240514 | 184300 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 21607 |
| 33 | 20240514 | 184200 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 34 | 20240514 | 184100 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 35 | 20240514 | 184000 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 36 | 20240514 | 183900 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 37 | 20240514 | 183800 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 38 | 20240514 | 183700 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 39 | 20240514 | 183600 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 40 | 20240514 | 183500 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 41 | 20240514 | 183400 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 42 | 20240514 | 183300 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 43 | 20240514 | 183200 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 44 | 20240514 | 183100 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 45 | 20240514 | 183000 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 46 | 20240514 | 182900 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 47 | 20240514 | 182800 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 48 | 20240514 | 182700 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 49 | 20240514 | 182600 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 50 | 20240514 | 182500 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 51 | 20240514 | 182400 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 52 | 20240514 | 182300 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 53 | 20240514 | 182200 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 54 | 20240514 | 182100 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 55 | 20240514 | 182000 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 56 | 20240514 | 181900 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 57 | 20240514 | 181800 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 58 | 20240514 | 181700 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 59 | 20240514 | 181600 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 60 | 20240514 | 181500 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 61 | 20240514 | 181400 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 62 | 20240514 | 181300 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 21607 |
| 63 | 20240514 | 181200 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 64 | 20240514 | 181100 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 65 | 20240514 | 181000 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 66 | 20240514 | 180900 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 67 | 20240514 | 180800 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 68 | 20240514 | 180700 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 69 | 20240514 | 180600 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 70 | 20240514 | 180500 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 71 | 20240514 | 180400 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 72 | 20240514 | 180300 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 73 | 20240514 | 180200 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 74 | 20240514 | 180100 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 75 | 20240514 | 180000 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 76 | 20240514 | 175900 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 77 | 20240514 | 175800 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 78 | 20240514 | 175700 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 79 | 20240514 | 175600 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 80 | 20240514 | 175500 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 81 | 20240514 | 175400 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 82 | 20240514 | 175300 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 83 | 20240514 | 175200 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 84 | 20240514 | 175100 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 85 | 20240514 | 175000 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 86 | 20240514 | 174900 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 87 | 20240514 | 174800 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 88 | 20240514 | 174700 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 89 | 20240514 | 174600 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 90 | 20240514 | 174500 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 91 | 20240514 | 174400 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 92 | 20240514 | 174300 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 21607 |
| 93 | 20240514 | 174200 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 94 | 20240514 | 174100 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 95 | 20240514 | 174000 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 96 | 20240514 | 173900 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 97 | 20240514 | 173800 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 98 | 20240514 | 173700 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 99 | 20240514 | 173600 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 100 | 20240514 | 173500 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 101 | 20240514 | 173400 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 102 | 20240514 | 173300 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 103 | 20240514 | 173200 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 104 | 20240514 | 173100 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 105 | 20240514 | 173000 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 106 | 20240514 | 172900 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 107 | 20240514 | 172800 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 108 | 20240514 | 172700 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 109 | 20240514 | 172600 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 110 | 20240514 | 172500 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 111 | 20240514 | 172400 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 112 | 20240514 | 172300 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 113 | 20240514 | 172200 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 114 | 20240514 | 172100 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 115 | 20240514 | 172000 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 116 | 20240514 | 171900 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 117 | 20240514 | 171800 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 118 | 20240514 | 171700 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 119 | 20240514 | 171600 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 120 | 20240514 | 171500 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 121 | 20240514 | 171400 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 122 | 20240514 | 171300 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 21607 |
| 123 | 20240514 | 171200 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 124 | 20240514 | 171100 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 125 | 20240514 | 171000 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 126 | 20240514 | 170900 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 127 | 20240514 | 170800 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 128 | 20240514 | 170700 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 129 | 20240514 | 170600 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 130 | 20240514 | 170500 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 131 | 20240514 | 170400 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 132 | 20240514 | 170300 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 133 | 20240514 | 170200 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 134 | 20240514 | 170100 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 135 | 20240514 | 170000 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 136 | 20240514 | 165900 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 137 | 20240514 | 165800 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 138 | 20240514 | 165700 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 139 | 20240514 | 165600 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 140 | 20240514 | 165500 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 141 | 20240514 | 165400 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 142 | 20240514 | 165300 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 143 | 20240514 | 165200 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 144 | 20240514 | 165100 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 145 | 20240514 | 165000 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 146 | 20240514 | 164900 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 147 | 20240514 | 164800 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 148 | 20240514 | 164700 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 149 | 20240514 | 164600 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 150 | 20240514 | 164500 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 151 | 20240514 | 164400 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 152 | 20240514 | 164300 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 21607 |
| 153 | 20240514 | 164200 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 154 | 20240514 | 164100 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 155 | 20240514 | 164000 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 156 | 20240514 | 163900 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 157 | 20240514 | 163800 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 158 | 20240514 | 163700 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 159 | 20240514 | 163600 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 160 | 20240514 | 163500 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 161 | 20240514 | 163400 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 162 | 20240514 | 163300 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 163 | 20240514 | 163200 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 164 | 20240514 | 163100 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 165 | 20240514 | 163000 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 166 | 20240514 | 162900 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 167 | 20240514 | 162800 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 168 | 20240514 | 162700 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 169 | 20240514 | 162600 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 170 | 20240514 | 162500 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 171 | 20240514 | 162400 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 172 | 20240514 | 162300 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 173 | 20240514 | 162200 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 174 | 20240514 | 162100 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 175 | 20240514 | 162000 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 176 | 20240514 | 161900 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 177 | 20240514 | 161800 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 178 | 20240514 | 161700 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 179 | 20240514 | 161600 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 180 | 20240514 | 161500 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 181 | 20240514 | 161400 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 182 | 20240514 | 161300 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 21607 |
| 183 | 20240514 | 161200 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 184 | 20240514 | 161100 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 185 | 20240514 | 161000 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 186 | 20240514 | 160900 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 187 | 20240514 | 160800 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 188 | 20240514 | 160700 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 189 | 20240514 | 160600 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 190 | 20240514 | 160500 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 191 | 20240514 | 160400 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 192 | 20240514 | 160300 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 193 | 20240514 | 160200 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 194 | 20240514 | 160100 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 195 | 20240514 | 160000 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 196 | 20240514 | 155900 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 197 | 20240514 | 155800 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 198 | 20240514 | 155700 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 199 | 20240514 | 155600 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 200 | 20240514 | 155500 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 201 | 20240514 | 155400 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 202 | 20240514 | 155300 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 203 | 20240514 | 155200 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 204 | 20240514 | 155100 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 205 | 20240514 | 155000 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 206 | 20240514 | 154900 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 207 | 20240514 | 154800 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 208 | 20240514 | 154700 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 209 | 20240514 | 154600 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 210 | 20240514 | 154500 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 211 | 20240514 | 154400 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 212 | 20240514 | 154300 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 21607 |
| 213 | 20240514 | 154200 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 214 | 20240514 | 154100 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 215 | 20240514 | 154000 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 216 | 20240514 | 153900 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 217 | 20240514 | 153800 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 218 | 20240514 | 153700 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 219 | 20240514 | 153600 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 220 | 20240514 | 153500 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 221 | 20240514 | 153400 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 222 | 20240514 | 153300 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 223 | 20240514 | 153200 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 224 | 20240514 | 153100 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 0 |
| 225 | 20240514 | 153000 | 41639517000 | 93000 | 93000 | 93000 | 93000 | 21607 |
| 226 | 20240514 | 152900 | 39630066000 | 92800 | 92800 | 92800 | 92800 | 0 |
| 227 | 20240514 | 152800 | 39630066000 | 92800 | 92800 | 92800 | 92800 | 0 |
| 228 | 20240514 | 152700 | 39630066000 | 92800 | 92800 | 92800 | 92800 | 0 |
| 229 | 20240514 | 152600 | 39630066000 | 92800 | 92800 | 92800 | 92800 | 0 |
| 230 | 20240514 | 152500 | 39630066000 | 92800 | 92800 | 92800 | 92800 | 0 |
| 231 | 20240514 | 152400 | 39630066000 | 92800 | 92800 | 92800 | 92800 | 0 |
| 232 | 20240514 | 152300 | 39630066000 | 92800 | 92800 | 92800 | 92800 | 0 |
| 233 | 20240514 | 152200 | 39630066000 | 92800 | 92800 | 92800 | 92800 | 0 |
| 234 | 20240514 | 152100 | 39630066000 | 92800 | 92800 | 92800 | 92800 | 0 |
| 235 | 20240514 | 152000 | 39630066000 | 92800 | 92800 | 92800 | 92800 | 0 |
| 236 | 20240514 | 151900 | 39630066000 | 92800 | 92700 | 92800 | 92500 | 1240 |
| 237 | 20240514 | 151800 | 39515193800 | 92700 | 92700 | 92800 | 92600 | 844 |
| 238 | 20240514 | 151700 | 39436932000 | 92700 | 92800 | 92900 | 92700 | 2301 |
| 239 | 20240514 | 151600 | 39223379600 | 92700 | 92600 | 92800 | 92500 | 7137 |
| 240 | 20240514 | 151500 | 38561983000 | 92600 | 92500 | 92600 | 92500 | 208 |
| 241 | 20240514 | 151400 | 38542723600 | 92600 | 92700 | 92700 | 92500 | 2819 |
| 242 | 20240514 | 151300 | 38281632900 | 92700 | 92700 | 92700 | 92600 | 476 |
| 243 | 20240514 | 151200 | 38237507800 | 92700 | 92600 | 92800 | 92500 | 3012 |
| 244 | 20240514 | 151100 | 37958499100 | 92600 | 92600 | 92700 | 92600 | 558 |
| 245 | 20240514 | 151000 | 37906809800 | 92600 | 92600 | 92700 | 92500 | 854 |
| 246 | 20240514 | 150900 | 37827752700 | 92500 | 92500 | 92600 | 92500 | 573 |
| 247 | 20240514 | 150800 | 37774698700 | 92600 | 92600 | 92700 | 92500 | 1234 |
| 248 | 20240514 | 150700 | 37660434000 | 92500 | 92600 | 92600 | 92500 | 284 |
| 249 | 20240514 | 150600 | 37634139000 | 92600 | 92500 | 92600 | 92500 | 118 |
| 250 | 20240514 | 150500 | 37623218700 | 92600 | 92600 | 92800 | 92500 | 6107 |
| 251 | 20240514 | 150400 | 37057615600 | 92600 | 92500 | 92600 | 92400 | 777 |
| 252 | 20240514 | 150300 | 36985693300 | 92500 | 92500 | 92500 | 92400 | 492 |
| 253 | 20240514 | 150200 | 36940197000 | 92600 | 92500 | 92600 | 92400 | 1131 |
| 254 | 20240514 | 150100 | 36835587400 | 92500 | 92500 | 92500 | 92400 | 420 |
| 255 | 20240514 | 150000 | 36796739200 | 92500 | 92300 | 92500 | 92200 | 1418 |
| 256 | 20240514 | 145900 | 36665839700 | 92300 | 92300 | 92300 | 92200 | 895 |
| 257 | 20240514 | 145800 | 36583244800 | 92300 | 92500 | 92500 | 92200 | 4009 |
| 258 | 20240514 | 145700 | 36212861600 | 92500 | 92500 | 92500 | 92400 | 440 |
| 259 | 20240514 | 145600 | 36172161800 | 92400 | 92500 | 92500 | 92400 | 885 |
| 260 | 20240514 | 145500 | 36090318400 | 92500 | 92300 | 92500 | 92300 | 1476 |
| 261 | 20240514 | 145400 | 35953933100 | 92400 | 92400 | 92400 | 92300 | 524 |
| 262 | 20240514 | 145300 | 35905536400 | 92300 | 92300 | 92400 | 92300 | 740 |
| 263 | 20240514 | 145200 | 35837192700 | 92400 | 92300 | 92400 | 92300 | 689 |
| 264 | 20240514 | 145100 | 35773539100 | 92400 | 92400 | 92400 | 92300 | 1633 |
| 265 | 20240514 | 145000 | 35622652300 | 92400 | 92400 | 92400 | 92300 | 346 |
| 266 | 20240514 | 144900 | 35590693400 | 92400 | 92500 | 92500 | 92400 | 2237 |
| 267 | 20240514 | 144800 | 35383982500 | 92500 | 92400 | 92500 | 92400 | 751 |
| 268 | 20240514 | 144700 | 35314559100 | 92500 | 92400 | 92500 | 92300 | 653 |
| 269 | 20240514 | 144600 | 35254189100 | 92400 | 92400 | 92400 | 92300 | 939 |
| 270 | 20240514 | 144500 | 35167435200 | 92300 | 92500 | 92500 | 92300 | 3778 |
| 271 | 20240514 | 144400 | 34818133500 | 92600 | 92600 | 92700 | 92500 | 823 |
| 272 | 20240514 | 144300 | 34741927000 | 92500 | 92600 | 92600 | 92500 | 821 |
| 273 | 20240514 | 144200 | 34665911700 | 92600 | 92500 | 92700 | 92500 | 1086 |
| 274 | 20240514 | 144100 | 34565351800 | 92600 | 92600 | 92600 | 92500 | 690 |
| 275 | 20240514 | 144000 | 34501461500 | 92500 | 92600 | 92600 | 92500 | 1203 |
| 276 | 20240514 | 143900 | 34390068000 | 92600 | 92500 | 92600 | 92500 | 190 |
| 277 | 20240514 | 143800 | 34372484100 | 92600 | 92600 | 92700 | 92500 | 1951 |
| 278 | 20240514 | 143700 | 34191853200 | 92700 | 92600 | 92700 | 92500 | 611 |
| 279 | 20240514 | 143600 | 34135236000 | 92600 | 92600 | 92700 | 92500 | 1884 |
| 280 | 20240514 | 143500 | 33960778300 | 92600 | 92600 | 92700 | 92500 | 1343 |
| 281 | 20240514 | 143400 | 33836415100 | 92500 | 92600 | 92700 | 92500 | 1732 |
| 282 | 20240514 | 143300 | 33676019800 | 92500 | 92600 | 92600 | 92500 | 1122 |
| 283 | 20240514 | 143200 | 33572122900 | 92500 | 92700 | 92700 | 92500 | 925 |
| 284 | 20240514 | 143100 | 33486480700 | 92700 | 92800 | 92800 | 92600 | 1955 |
| 285 | 20240514 | 143000 | 33305230300 | 92800 | 92700 | 92800 | 92700 | 394 |
| 286 | 20240514 | 142900 | 33268668500 | 92800 | 92900 | 93000 | 92800 | 1867 |
| 287 | 20240514 | 142800 | 33095260000 | 93000 | 93000 | 93000 | 92900 | 756 |
| 288 | 20240514 | 142700 | 33024973000 | 92900 | 92900 | 93000 | 92900 | 546 |
| 289 | 20240514 | 142600 | 32974203200 | 93000 | 93000 | 93000 | 92900 | 1098 |
| 290 | 20240514 | 142500 | 32872090900 | 92900 | 93000 | 93000 | 92900 | 507 |
| 291 | 20240514 | 142400 | 32824956000 | 93000 | 93000 | 93100 | 92900 | 3930 |
| 292 | 20240514 | 142300 | 32459252200 | 93000 | 92800 | 93000 | 92800 | 1571 |
| 293 | 20240514 | 142200 | 32313225700 | 92800 | 92900 | 93000 | 92800 | 1848 |
| 294 | 20240514 | 142100 | 32141518900 | 92900 | 92800 | 92900 | 92700 | 760 |
| 295 | 20240514 | 142000 | 32070942000 | 92800 | 92700 | 92800 | 92600 | 2133 |
| 296 | 20240514 | 141900 | 31873131900 | 92700 | 92700 | 92800 | 92500 | 4486 |
| 297 | 20240514 | 141800 | 31457429100 | 92700 | 92800 | 92800 | 92600 | 1896 |
| 298 | 20240514 | 141700 | 31281705300 | 92800 | 92900 | 92900 | 92800 | 1555 |
| 299 | 20240514 | 141600 | 31137347000 | 92900 | 92600 | 92900 | 92600 | 2399 |
| 300 | 20240514 | 141500 | 30914819500 | 92600 | 92600 | 92700 | 92600 | 543 |
| 301 | 20240514 | 141400 | 30864499300 | 92700 | 92700 | 92800 | 92600 | 1533 |
| 302 | 20240514 | 141300 | 30722384400 | 92700 | 92500 | 92700 | 92500 | 879 |
| 303 | 20240514 | 141200 | 30640926400 | 92600 | 92500 | 92600 | 92500 | 709 |
| 304 | 20240514 | 141100 | 30575283100 | 92600 | 92600 | 92600 | 92500 | 1428 |
| 305 | 20240514 | 141000 | 30443062300 | 92500 | 92600 | 92700 | 92500 | 2361 |
| 306 | 20240514 | 140900 | 30224396200 | 92600 | 92400 | 92600 | 92400 | 1742 |
| 307 | 20240514 | 140800 | 30063159500 | 92500 | 92400 | 92500 | 92400 | 649 |
| 308 | 20240514 | 140700 | 30003174000 | 92400 | 92400 | 92500 | 92400 | 1050 |
| 309 | 20240514 | 140600 | 29906129000 | 92500 | 92400 | 92500 | 92300 | 944 |
| 310 | 20240514 | 140500 | 29818877000 | 92400 | 92600 | 92600 | 92400 | 1867 |
| 311 | 20240514 | 140400 | 29646153500 | 92600 | 92600 | 92600 | 92500 | 124 |
| 312 | 20240514 | 140300 | 29634681900 | 92500 | 92700 | 92700 | 92500 | 989 |
| 313 | 20240514 | 140200 | 29543092700 | 92600 | 92500 | 92700 | 92500 | 544 |
| 314 | 20240514 | 140100 | 29492713400 | 92600 | 92600 | 92700 | 92500 | 1356 |
| 315 | 20240514 | 140000 | 29367155400 | 92700 | 92800 | 92800 | 92600 | 162 |
| 316 | 20240514 | 135900 | 29352145900 | 92700 | 92800 | 92900 | 92600 | 1493 |
| 317 | 20240514 | 135800 | 29213695800 | 92800 | 92600 | 92800 | 92500 | 2404 |
| 318 | 20240514 | 135700 | 28990961200 | 92600 | 92500 | 92600 | 92400 | 764 |
| 319 | 20240514 | 135600 | 28920282700 | 92500 | 92400 | 92600 | 92400 | 1670 |
| 320 | 20240514 | 135500 | 28765709600 | 92500 | 92400 | 92500 | 92400 | 254 |
| 321 | 20240514 | 135400 | 28742217300 | 92400 | 92500 | 92500 | 92400 | 594 |
| 322 | 20240514 | 135300 | 28687289200 | 92500 | 92500 | 92500 | 92400 | 292 |
| 323 | 20240514 | 135200 | 28660283500 | 92400 | 92600 | 92600 | 92400 | 168 |
| 324 | 20240514 | 135100 | 28644742000 | 92400 | 92700 | 92700 | 92400 | 2591 |
| 325 | 20240514 | 135000 | 28404842900 | 92700 | 92700 | 92800 | 92600 | 659 |
| 326 | 20240514 | 134900 | 28343742800 | 92600 | 92600 | 92700 | 92500 | 1502 |
| 327 | 20240514 | 134800 | 28204611100 | 92600 | 92600 | 92600 | 92500 | 233 |
| 328 | 20240514 | 134700 | 28183040700 | 92600 | 92500 | 92600 | 92500 | 572 |
| 329 | 20240514 | 134600 | 28130095300 | 92600 | 92600 | 92600 | 92500 | 454 |
| 330 | 20240514 | 134500 | 28088058600 | 92600 | 92600 | 92600 | 92500 | 224 |
| 331 | 20240514 | 134400 | 28067322100 | 92600 | 92500 | 92600 | 92500 | 265 |
| 332 | 20240514 | 134300 | 28042798200 | 92500 | 92600 | 92600 | 92500 | 1840 |
| 333 | 20240514 | 134200 | 27872563400 | 92500 | 92600 | 92700 | 92500 | 690 |
| 334 | 20240514 | 134100 | 27808650100 | 92600 | 92500 | 92600 | 92500 | 408 |
| 335 | 20240514 | 134000 | 27770877700 | 92600 | 92600 | 92600 | 92500 | 544 |
| 336 | 20240514 | 133900 | 27720517000 | 92600 | 92600 | 92600 | 92500 | 77 |
| 337 | 20240514 | 133800 | 27713389500 | 92600 | 92600 | 92600 | 92500 | 335 |
| 338 | 20240514 | 133700 | 27682391900 | 92600 | 92500 | 92600 | 92500 | 426 |
| 339 | 20240514 | 133600 | 27642957900 | 92500 | 92600 | 92600 | 92500 | 352 |
| 340 | 20240514 | 133500 | 27610366200 | 92600 | 92600 | 92700 | 92500 | 1024 |
| 341 | 20240514 | 133400 | 27515548300 | 92500 | 92600 | 92600 | 92500 | 258 |
| 342 | 20240514 | 133300 | 27491659400 | 92600 | 92500 | 92600 | 92400 | 444 |
| 343 | 20240514 | 133200 | 27450593400 | 92500 | 92400 | 92500 | 92400 | 519 |
| 344 | 20240514 | 133100 | 27402599200 | 92500 | 92600 | 92700 | 92500 | 3008 |
| 345 | 20240514 | 133000 | 27124183100 | 92600 | 92600 | 92600 | 92500 | 592 |
| 346 | 20240514 | 132900 | 27069372400 | 92600 | 92600 | 92600 | 92500 | 271 |
| 347 | 20240514 | 132800 | 27044288500 | 92600 | 92500 | 92600 | 92500 | 169 |
| 348 | 20240514 | 132700 | 27028642000 | 92500 | 92600 | 92700 | 92500 | 813 |
| 349 | 20240514 | 132600 | 26953352500 | 92600 | 92600 | 92800 | 92500 | 1588 |
| 350 | 20240514 | 132500 | 26806156500 | 92500 | 92500 | 92700 | 92500 | 982 |
| 351 | 20240514 | 132400 | 26715215400 | 92500 | 92600 | 92600 | 92500 | 376 |
| 352 | 20240514 | 132300 | 26680420800 | 92600 | 92600 | 92700 | 92500 | 719 |
| 353 | 20240514 | 132200 | 26613849300 | 92600 | 92700 | 92700 | 92600 | 409 |
| 354 | 20240514 | 132100 | 26575959400 | 92700 | 92800 | 92800 | 92500 | 1784 |
| 355 | 20240514 | 132000 | 26410625000 | 92800 | 92800 | 92800 | 92700 | 1014 |
| 356 | 20240514 | 131900 | 26316617900 | 92700 | 92800 | 92800 | 92700 | 325 |
| 357 | 20240514 | 131800 | 26286476300 | 92800 | 92700 | 92800 | 92700 | 165 |
| 358 | 20240514 | 131700 | 26271167200 | 92600 | 92800 | 92800 | 92600 | 1299 |
| 359 | 20240514 | 131600 | 26150753300 | 92800 | 92800 | 92900 | 92700 | 760 |
| 360 | 20240514 | 131500 | 26080214200 | 92800 | 92700 | 92900 | 92700 | 376 |
| 361 | 20240514 | 131400 | 26045317000 | 92800 | 92800 | 92800 | 92700 | 295 |
| 362 | 20240514 | 131300 | 26017945200 | 92800 | 92700 | 92800 | 92700 | 283 |
| 363 | 20240514 | 131200 | 25991690400 | 92700 | 92800 | 92900 | 92700 | 341 |
| 364 | 20240514 | 131100 | 25960052400 | 92800 | 92800 | 92800 | 92700 | 163 |
| 365 | 20240514 | 131000 | 25944928100 | 92800 | 92800 | 92900 | 92800 | 500 |
| 366 | 20240514 | 130900 | 25898527200 | 92900 | 92900 | 93100 | 92800 | 964 |
| 367 | 20240514 | 130800 | 25808928200 | 92900 | 92800 | 92900 | 92700 | 506 |
| 368 | 20240514 | 130700 | 25761948200 | 92700 | 92800 | 92800 | 92700 | 539 |
| 369 | 20240514 | 130600 | 25711939300 | 92700 | 92800 | 92800 | 92700 | 283 |
| 370 | 20240514 | 130500 | 25685687600 | 92800 | 92800 | 92800 | 92700 | 442 |
| 371 | 20240514 | 130400 | 25644679100 | 92700 | 92800 | 92800 | 92700 | 396 |
| 372 | 20240514 | 130300 | 25607937900 | 92800 | 92800 | 92900 | 92800 | 183 |
| 373 | 20240514 | 130200 | 25590952000 | 92800 | 92800 | 93000 | 92800 | 580 |
| 374 | 20240514 | 130100 | 25537088700 | 92700 | 92700 | 92800 | 92600 | 339 |
| 375 | 20240514 | 130000 | 25505659100 | 92700 | 92900 | 92900 | 92600 | 955 |
| 376 | 20240514 | 125900 | 25417137200 | 92700 | 92600 | 92900 | 92600 | 664 |
| 377 | 20240514 | 125800 | 25355582100 | 92700 | 92600 | 92800 | 92600 | 1437 |
| 378 | 20240514 | 125700 | 25222325200 | 92600 | 92500 | 92700 | 92500 | 1261 |
| 379 | 20240514 | 125600 | 25105493000 | 92500 | 92500 | 92600 | 92500 | 383 |
| 380 | 20240514 | 125500 | 25070031100 | 92600 | 92500 | 92600 | 92500 | 285 |
| 381 | 20240514 | 125400 | 25043648300 | 92500 | 92600 | 92700 | 92500 | 403 |
| 382 | 20240514 | 125300 | 25006339700 | 92600 | 92700 | 92700 | 92600 | 456 |
| 383 | 20240514 | 125200 | 24964097900 | 92700 | 92700 | 92700 | 92600 | 199 |
| 384 | 20240514 | 125100 | 24945669300 | 92600 | 92600 | 92700 | 92600 | 246 |
| 385 | 20240514 | 125000 | 24922877800 | 92600 | 92800 | 92800 | 92500 | 832 |
| 386 | 20240514 | 124900 | 24845752800 | 92700 | 92800 | 92900 | 92700 | 598 |
| 387 | 20240514 | 124800 | 24790260300 | 92800 | 92600 | 92800 | 92600 | 432 |
| 388 | 20240514 | 124700 | 24750201100 | 92600 | 92600 | 92700 | 92500 | 494 |
| 389 | 20240514 | 124600 | 24704463500 | 92600 | 92600 | 92600 | 92500 | 284 |
| 390 | 20240514 | 124500 | 24678167300 | 92600 | 92500 | 92600 | 92500 | 392 |
| 391 | 20240514 | 124400 | 24641883500 | 92500 | 92500 | 92600 | 92500 | 668 |
| 392 | 20240514 | 124300 | 24580045900 | 92500 | 92600 | 92600 | 92500 | 316 |
| 393 | 20240514 | 124200 | 24550789100 | 92600 | 92700 | 92700 | 92500 | 1065 |
| 394 | 20240514 | 124100 | 24452167300 | 92700 | 92600 | 92700 | 92600 | 121 |
| 395 | 20240514 | 124000 | 24440953000 | 92600 | 92800 | 92800 | 92600 | 1782 |
| 396 | 20240514 | 123900 | 24275810400 | 92800 | 92800 | 92900 | 92700 | 7016 |
| 397 | 20240514 | 123800 | 23625365800 | 92900 | 92700 | 92900 | 92700 | 912 |
| 398 | 20240514 | 123700 | 23540739600 | 92800 | 93000 | 93000 | 92700 | 364 |
| 399 | 20240514 | 123600 | 23506964700 | 92700 | 92900 | 93100 | 92700 | 3225 |
| 400 | 20240514 | 123500 | 23207873700 | 92900 | 93000 | 93000 | 92700 | 2060 |
| 401 | 20240514 | 123400 | 23016574800 | 92900 | 92900 | 93000 | 92900 | 414 |
| 402 | 20240514 | 123300 | 22978076200 | 92900 | 92900 | 93000 | 92900 | 261 |
| 403 | 20240514 | 123200 | 22953813200 | 93000 | 92900 | 93000 | 92900 | 304 |
| 404 | 20240514 | 123100 | 22925563700 | 93000 | 92900 | 93000 | 92900 | 662 |
| 405 | 20240514 | 123000 | 22864008200 | 92900 | 93000 | 93000 | 92900 | 351 |
| 406 | 20240514 | 122900 | 22831369800 | 92900 | 93000 | 93000 | 92900 | 222 |
| 407 | 20240514 | 122800 | 22810729900 | 92900 | 92900 | 93000 | 92900 | 150 |
| 408 | 20240514 | 122700 | 22796790000 | 93000 | 92900 | 93000 | 92900 | 271 |
| 409 | 20240514 | 122600 | 22771600300 | 93000 | 93000 | 93100 | 92900 | 624 |
| 410 | 20240514 | 122500 | 22713576000 | 93000 | 93000 | 93100 | 93000 | 361 |
| 411 | 20240514 | 122400 | 22679981900 | 93000 | 93000 | 93100 | 92900 | 451 |
| 412 | 20240514 | 122300 | 22638039600 | 93000 | 93000 | 93100 | 92900 | 241 |
| 413 | 20240514 | 122200 | 22615637700 | 93100 | 92900 | 93100 | 92900 | 395 |
| 414 | 20240514 | 122100 | 22578906100 | 93000 | 93000 | 93100 | 92900 | 404 |
| 415 | 20240514 | 122000 | 22541344500 | 93000 | 93100 | 93100 | 92900 | 321 |
| 416 | 20240514 | 121900 | 22511499700 | 92900 | 93000 | 93100 | 92900 | 348 |
| 417 | 20240514 | 121800 | 22479140200 | 93000 | 92800 | 93100 | 92800 | 708 |
| 418 | 20240514 | 121700 | 22413340500 | 92900 | 92900 | 92900 | 92800 | 309 |
| 419 | 20240514 | 121600 | 22384647600 | 92900 | 92800 | 92900 | 92800 | 398 |
| 420 | 20240514 | 121500 | 22347677000 | 92900 | 92800 | 92900 | 92800 | 285 |
| 421 | 20240514 | 121400 | 22321202900 | 92900 | 92800 | 92900 | 92800 | 1244 |
| 422 | 20240514 | 121300 | 22205752300 | 92800 | 92800 | 92900 | 92700 | 845 |
| 423 | 20240514 | 121200 | 22127338400 | 92700 | 92800 | 92800 | 92700 | 349 |
| 424 | 20240514 | 121100 | 22094954300 | 92800 | 92800 | 92900 | 92700 | 9023 |
| 425 | 20240514 | 121000 | 21258305400 | 92700 | 92700 | 92800 | 92700 | 329 |
| 426 | 20240514 | 120900 | 21227794400 | 92700 | 93000 | 93000 | 92700 | 371 |
| 427 | 20240514 | 120800 | 21193326800 | 93000 | 93100 | 93100 | 92900 | 311 |
| 428 | 20240514 | 120700 | 21164398400 | 93100 | 93100 | 93100 | 93000 | 621 |
| 429 | 20240514 | 120600 | 21106639300 | 93100 | 93100 | 93100 | 93000 | 252 |
| 430 | 20240514 | 120500 | 21083184200 | 93100 | 93100 | 93100 | 93000 | 133 |
| 431 | 20240514 | 120400 | 21070802400 | 93000 | 93000 | 93100 | 93000 | 401 |
| 432 | 20240514 | 120300 | 21033500500 | 93000 | 93000 | 93100 | 93000 | 711 |
| 433 | 20240514 | 120200 | 20967357900 | 93100 | 92900 | 93100 | 92900 | 482 |
| 434 | 20240514 | 120100 | 20922532700 | 92900 | 93000 | 93000 | 92900 | 255 |
| 435 | 20240514 | 120000 | 20898831800 | 93000 | 93000 | 93000 | 92900 | 518 |
| 436 | 20240514 | 115900 | 20850685200 | 93000 | 92900 | 93000 | 92900 | 321 |
| 437 | 20240514 | 115800 | 20820838100 | 93000 | 93000 | 93000 | 92900 | 256 |
| 438 | 20240514 | 115700 | 20797037000 | 93000 | 92900 | 93000 | 92900 | 329 |
| 439 | 20240514 | 115600 | 20766469400 | 92900 | 93000 | 93000 | 92900 | 515 |
| 440 | 20240514 | 115500 | 20718581500 | 93000 | 93000 | 93000 | 92900 | 294 |
| 441 | 20240514 | 115400 | 20691249300 | 92900 | 92900 | 93000 | 92800 | 255 |
| 442 | 20240514 | 115300 | 20667560300 | 92800 | 92700 | 93000 | 92700 | 1726 |
| 443 | 20240514 | 115200 | 20507425600 | 92700 | 92600 | 92700 | 92600 | 229 |
| 444 | 20240514 | 115100 | 20486207100 | 92700 | 92600 | 92700 | 92600 | 1290 |
| 445 | 20240514 | 115000 | 20366635600 | 92600 | 92700 | 92700 | 92600 | 168 |
| 446 | 20240514 | 114900 | 20351076000 | 92600 | 92800 | 92800 | 92600 | 7460 |
| 447 | 20240514 | 114800 | 19660075500 | 92700 | 92700 | 92900 | 92600 | 10741 |
| 448 | 20240514 | 114700 | 18664545600 | 92600 | 92900 | 92900 | 92600 | 4539 |
| 449 | 20240514 | 114600 | 18243783500 | 92900 | 92700 | 92900 | 92700 | 3272 |
| 450 | 20240514 | 114500 | 17940352000 | 92700 | 92800 | 92800 | 92700 | 108 |
| 451 | 20240514 | 114400 | 17930337200 | 92800 | 92800 | 92900 | 92700 | 2826 |
| 452 | 20240514 | 114300 | 17668084800 | 92800 | 92900 | 92900 | 92700 | 5781 |
| 453 | 20240514 | 114200 | 17131607000 | 92800 | 92900 | 93000 | 92800 | 12735 |
| 454 | 20240514 | 114100 | 15949722700 | 92900 | 92900 | 92900 | 92700 | 10975 |
| 455 | 20240514 | 114000 | 14931060300 | 92900 | 92900 | 92900 | 92700 | 5104 |
| 456 | 20240514 | 113900 | 14457412700 | 92800 | 92900 | 92900 | 92800 | 193 |
| 457 | 20240514 | 113800 | 14439492700 | 92800 | 92900 | 92900 | 92800 | 131 |
| 458 | 20240514 | 113700 | 14427328200 | 92800 | 92900 | 92900 | 92800 | 176 |
| 459 | 20240514 | 113600 | 14410981000 | 92900 | 93000 | 93000 | 92800 | 377 |
| 460 | 20240514 | 113500 | 14375966800 | 92900 | 92800 | 93000 | 92700 | 515 |
| 461 | 20240514 | 113400 | 14328138900 | 92700 | 92800 | 92800 | 92700 | 189 |
| 462 | 20240514 | 113300 | 14310607200 | 92700 | 92800 | 92900 | 92700 | 224 |
| 463 | 20240514 | 113200 | 14289829000 | 92800 | 92800 | 92900 | 92700 | 297 |
| 464 | 20240514 | 113100 | 14262268000 | 92800 | 92700 | 92900 | 92700 | 331 |
| 465 | 20240514 | 113000 | 14231557500 | 92700 | 92800 | 92800 | 92600 | 527 |
| 466 | 20240514 | 112900 | 14182700600 | 92800 | 92700 | 93000 | 92600 | 819 |
| 467 | 20240514 | 112800 | 14106755200 | 92700 | 92800 | 92800 | 92600 | 771 |
| 468 | 20240514 | 112700 | 14035282900 | 92700 | 92700 | 92800 | 92700 | 693 |
| 469 | 20240514 | 112600 | 13971039000 | 92700 | 93000 | 93000 | 92700 | 2450 |
| 470 | 20240514 | 112500 | 13743814900 | 92900 | 92800 | 93000 | 92800 | 653 |
| 471 | 20240514 | 112400 | 13683158200 | 92800 | 92700 | 92900 | 92700 | 651 |
| 472 | 20240514 | 112300 | 13622752200 | 92700 | 92900 | 92900 | 92600 | 1242 |
| 473 | 20240514 | 112200 | 13507499900 | 92900 | 92600 | 92900 | 92600 | 804 |
| 474 | 20240514 | 112100 | 13432922900 | 92600 | 92600 | 92600 | 92500 | 821 |
| 475 | 20240514 | 112000 | 13356908500 | 92500 | 92600 | 92600 | 92500 | 205 |
| 476 | 20240514 | 111900 | 13337931700 | 92600 | 92600 | 92600 | 92500 | 260 |
| 477 | 20240514 | 111800 | 13313875800 | 92500 | 92600 | 92600 | 92500 | 89 |
| 478 | 20240514 | 111700 | 13305641800 | 92500 | 92500 | 92600 | 92500 | 196 |
| 479 | 20240514 | 111600 | 13287500900 | 92600 | 92500 | 92600 | 92500 | 795 |
| 480 | 20240514 | 111500 | 13213961700 | 92600 | 92500 | 92800 | 92500 | 2074 |
| 481 | 20240514 | 111400 | 13021872500 | 92600 | 92500 | 92600 | 92500 | 369 |
| 482 | 20240514 | 111300 | 12987710300 | 92500 | 92600 | 92600 | 92500 | 133 |
| 483 | 20240514 | 111200 | 12975400200 | 92600 | 92600 | 92700 | 92500 | 689 |
| 484 | 20240514 | 111100 | 12911574500 | 92600 | 92800 | 92800 | 92600 | 546 |
| 485 | 20240514 | 111000 | 12860954800 | 92600 | 92800 | 92900 | 92600 | 770 |
| 486 | 20240514 | 110900 | 12789539600 | 92800 | 92900 | 92900 | 92800 | 435 |
| 487 | 20240514 | 110800 | 12749166300 | 92900 | 92900 | 92900 | 92800 | 198 |
| 488 | 20240514 | 110700 | 12730779300 | 92900 | 92900 | 92900 | 92800 | 62 |
| 489 | 20240514 | 110600 | 12725021900 | 92900 | 92700 | 93000 | 92700 | 933 |
| 490 | 20240514 | 110500 | 12638372300 | 92800 | 93000 | 93000 | 92700 | 664 |
| 491 | 20240514 | 110400 | 12576696200 | 92900 | 92900 | 93000 | 92800 | 537 |
| 492 | 20240514 | 110300 | 12526799300 | 92800 | 92900 | 93000 | 92800 | 667 |
| 493 | 20240514 | 110200 | 12464833900 | 93000 | 92900 | 93100 | 92900 | 645 |
| 494 | 20240514 | 110100 | 12404866800 | 92900 | 92700 | 92900 | 92700 | 2360 |
| 495 | 20240514 | 110000 | 12185796100 | 92700 | 92700 | 92800 | 92700 | 154 |
| 496 | 20240514 | 105900 | 12171511000 | 92700 | 93000 | 93100 | 92700 | 1262 |
| 497 | 20240514 | 105800 | 12054240200 | 93000 | 92900 | 93100 | 92900 | 573 |
| 498 | 20240514 | 105700 | 12000958400 | 92900 | 92600 | 92900 | 92500 | 1241 |
| 499 | 20240514 | 105600 | 11885911900 | 92600 | 92600 | 92600 | 92400 | 1740 |
| 500 | 20240514 | 105500 | 11724921400 | 92500 | 92600 | 92600 | 92500 | 210 |
| 501 | 20240514 | 105400 | 11705488300 | 92600 | 92500 | 92600 | 92500 | 47 |
| 502 | 20240514 | 105300 | 11701136500 | 92500 | 92500 | 92600 | 92400 | 582 |
| 503 | 20240514 | 105200 | 11647290600 | 92600 | 92500 | 92600 | 92500 | 168 |
| 504 | 20240514 | 105100 | 11631743300 | 92500 | 92600 | 92600 | 92500 | 227 |
| 505 | 20240514 | 105000 | 11610735500 | 92600 | 92600 | 92700 | 92500 | 1302 |
| 506 | 20240514 | 104900 | 11490166400 | 92700 | 92500 | 92700 | 92500 | 2245 |
| 507 | 20240514 | 104800 | 11282306100 | 92500 | 92600 | 92600 | 92500 | 179 |
| 508 | 20240514 | 104700 | 11265745700 | 92600 | 92700 | 92800 | 92500 | 2441 |
| 509 | 20240514 | 104600 | 11039601600 | 92700 | 92800 | 92800 | 92700 | 278 |
| 510 | 20240514 | 104500 | 11013819400 | 92800 | 92700 | 92800 | 92700 | 165 |
| 511 | 20240514 | 104400 | 10998515200 | 92700 | 92800 | 92800 | 92700 | 160 |
| 512 | 20240514 | 104300 | 10983671200 | 92800 | 92800 | 92800 | 92700 | 202 |
| 513 | 20240514 | 104200 | 10964936600 | 92800 | 92700 | 92800 | 92700 | 284 |
| 514 | 20240514 | 104100 | 10938586100 | 92800 | 92700 | 92800 | 92700 | 1777 |
| 515 | 20240514 | 104000 | 10773706600 | 92800 | 92700 | 92800 | 92700 | 396 |
| 516 | 20240514 | 103900 | 10736986700 | 92700 | 92800 | 92800 | 92700 | 1448 |
| 517 | 20240514 | 103800 | 10602632700 | 92800 | 92900 | 93000 | 92800 | 184 |
| 518 | 20240514 | 103700 | 10585535100 | 92900 | 92800 | 93100 | 92800 | 1459 |
| 519 | 20240514 | 103600 | 10449938600 | 92700 | 92700 | 92800 | 92700 | 927 |
| 520 | 20240514 | 103500 | 10363918900 | 92700 | 92800 | 92800 | 92700 | 132 |
| 521 | 20240514 | 103400 | 10351673800 | 92800 | 92900 | 92900 | 92800 | 273 |
| 522 | 20240514 | 103300 | 10326336800 | 92900 | 92800 | 92900 | 92800 | 298 |
| 523 | 20240514 | 103200 | 10298672300 | 92900 | 92900 | 92900 | 92800 | 57 |
| 524 | 20240514 | 103100 | 10293381100 | 92900 | 92800 | 93000 | 92600 | 2020 |
| 525 | 20240514 | 103000 | 10106054700 | 93000 | 92900 | 93000 | 92700 | 2298 |
| 526 | 20240514 | 102900 | 9892653400 | 92800 | 92800 | 92900 | 92700 | 1258 |
| 527 | 20240514 | 102800 | 9775933000 | 92800 | 92700 | 92800 | 92700 | 89 |
| 528 | 20240514 | 102700 | 9767681800 | 92700 | 92800 | 92800 | 92700 | 248 |
| 529 | 20240514 | 102600 | 9744680200 | 92800 | 92700 | 92800 | 92700 | 256 |
| 530 | 20240514 | 102500 | 9720931600 | 92800 | 92800 | 92800 | 92700 | 138 |
| 531 | 20240514 | 102400 | 9708134000 | 92800 | 92700 | 92800 | 92700 | 224 |
| 532 | 20240514 | 102300 | 9687358700 | 92800 | 92800 | 92800 | 92700 | 96 |
| 533 | 20240514 | 102200 | 9678458000 | 92800 | 92900 | 92900 | 92800 | 544 |
| 534 | 20240514 | 102100 | 9627965700 | 92900 | 92800 | 92900 | 92800 | 445 |
| 535 | 20240514 | 102000 | 9586660000 | 92900 | 92900 | 92900 | 92800 | 395 |
| 536 | 20240514 | 101900 | 9549974900 | 92900 | 93000 | 93000 | 92800 | 1241 |
| 537 | 20240514 | 101800 | 9434639300 | 93000 | 93100 | 93300 | 93000 | 6182 |
| 538 | 20240514 | 101700 | 8859002700 | 93100 | 93100 | 93100 | 93000 | 228 |
| 539 | 20240514 | 101600 | 8837783500 | 93100 | 93000 | 93100 | 93000 | 673 |
| 540 | 20240514 | 101500 | 8775187800 | 93100 | 93100 | 93100 | 93000 | 366 |
| 541 | 20240514 | 101400 | 8741128700 | 93000 | 93000 | 93100 | 93000 | 319 |
| 542 | 20240514 | 101300 | 8711451500 | 93000 | 93000 | 93100 | 93000 | 189 |
| 543 | 20240514 | 101200 | 8693859600 | 93000 | 93100 | 93100 | 93000 | 579 |
| 544 | 20240514 | 101100 | 8639980800 | 93100 | 93100 | 93100 | 93000 | 204 |
| 545 | 20240514 | 101000 | 8620997200 | 93000 | 93000 | 93100 | 93000 | 205 |
| 546 | 20240514 | 100900 | 8601926100 | 93000 | 93000 | 93100 | 93000 | 460 |
| 547 | 20240514 | 100800 | 8559134300 | 93000 | 93100 | 93100 | 93000 | 88 |
| 548 | 20240514 | 100700 | 8550946200 | 93000 | 93100 | 93100 | 93000 | 246 |
| 549 | 20240514 | 100600 | 8528063500 | 93100 | 93100 | 93200 | 93000 | 443 |
| 550 | 20240514 | 100500 | 8486819100 | 93200 | 93200 | 93200 | 93100 | 498 |
| 551 | 20240514 | 100400 | 8440451600 | 93200 | 93200 | 93200 | 93100 | 179 |
| 552 | 20240514 | 100300 | 8423771600 | 93200 | 93000 | 93300 | 93000 | 585 |
| 553 | 20240514 | 100200 | 8369263000 | 93100 | 92900 | 93100 | 92900 | 1739 |
| 554 | 20240514 | 100100 | 8207622000 | 93000 | 92900 | 93000 | 92900 | 107 |
| 555 | 20240514 | 100000 | 8197678200 | 92900 | 93000 | 93000 | 92900 | 299 |
| 556 | 20240514 | 095900 | 8169885800 | 93000 | 92900 | 93000 | 92900 | 300 |
| 557 | 20240514 | 095800 | 8142005300 | 92800 | 92800 | 93100 | 92700 | 2323 |
| 558 | 20240514 | 095700 | 7926363300 | 92700 | 92800 | 92800 | 92700 | 136 |
| 559 | 20240514 | 095600 | 7913752000 | 92800 | 92900 | 92900 | 92700 | 1397 |
| 560 | 20240514 | 095500 | 7784066400 | 92900 | 93000 | 93000 | 92900 | 147 |
| 561 | 20240514 | 095400 | 7770400500 | 92900 | 92900 | 93000 | 92900 | 93 |
| 562 | 20240514 | 095300 | 7761757800 | 93000 | 93000 | 93100 | 92900 | 1315 |
| 563 | 20240514 | 095200 | 7639476400 | 93100 | 93100 | 93100 | 93000 | 57 |
| 564 | 20240514 | 095100 | 7634173900 | 93100 | 93000 | 93100 | 92900 | 1370 |
| 565 | 20240514 | 095000 | 7506754600 | 93000 | 93000 | 93100 | 93000 | 380 |
| 566 | 20240514 | 094900 | 7471413800 | 93000 | 93100 | 93100 | 93000 | 421 |
| 567 | 20240514 | 094800 | 7432243300 | 93000 | 93000 | 93100 | 93000 | 95 |
| 568 | 20240514 | 094700 | 7423407100 | 93100 | 93000 | 93100 | 93000 | 262 |
| 569 | 20240514 | 094600 | 7399039800 | 93100 | 92900 | 93100 | 92900 | 1138 |
| 570 | 20240514 | 094500 | 7293195500 | 92900 | 93100 | 93100 | 92900 | 998 |
| 571 | 20240514 | 094400 | 7200391000 | 93100 | 93100 | 93100 | 93000 | 127 |
| 572 | 20240514 | 094300 | 7188572300 | 93100 | 93000 | 93100 | 93000 | 1452 |
| 573 | 20240514 | 094200 | 7053412700 | 93100 | 93100 | 93100 | 93000 | 627 |
| 574 | 20240514 | 094100 | 6995058700 | 93000 | 93100 | 93200 | 92900 | 2573 |
| 575 | 20240514 | 094000 | 6755786000 | 93100 | 93200 | 93200 | 93100 | 694 |
| 576 | 20240514 | 093900 | 6691165900 | 93200 | 93200 | 93200 | 93100 | 192 |
| 577 | 20240514 | 093800 | 6673280900 | 93200 | 93100 | 93200 | 93100 | 279 |
| 578 | 20240514 | 093700 | 6647296000 | 93100 | 93200 | 93200 | 93100 | 436 |
| 579 | 20240514 | 093600 | 6606674000 | 93300 | 93200 | 93300 | 93200 | 390 |
| 580 | 20240514 | 093500 | 6570322800 | 93200 | 93500 | 93500 | 93200 | 1859 |
| 581 | 20240514 | 093400 | 6396789800 | 93500 | 93600 | 93600 | 93500 | 334 |
| 582 | 20240514 | 093300 | 6365529300 | 93600 | 93400 | 93800 | 93400 | 1662 |
| 583 | 20240514 | 093200 | 6210062200 | 93300 | 93400 | 93400 | 93300 | 1201 |
| 584 | 20240514 | 093100 | 6097908300 | 93500 | 93400 | 93500 | 93400 | 760 |
| 585 | 20240514 | 093000 | 6026851100 | 93400 | 93900 | 93900 | 93400 | 1110 |
| 586 | 20240514 | 092900 | 5922875000 | 93900 | 93900 | 94000 | 93600 | 1251 |
| 587 | 20240514 | 092800 | 5805543400 | 93900 | 93600 | 93900 | 93400 | 3896 |
| 588 | 20240514 | 092700 | 5441059300 | 93600 | 93800 | 93800 | 93600 | 844 |
| 589 | 20240514 | 092600 | 5361963400 | 93700 | 93500 | 93700 | 93500 | 240 |
| 590 | 20240514 | 092500 | 5339478200 | 93300 | 93400 | 93800 | 93300 | 1629 |
| 591 | 20240514 | 092400 | 5187301400 | 93400 | 93800 | 93900 | 93400 | 3189 |
| 592 | 20240514 | 092300 | 4888801300 | 93900 | 93900 | 93900 | 93900 | 31 |
| 593 | 20240514 | 092200 | 4885890400 | 93900 | 94000 | 94000 | 93800 | 808 |
| 594 | 20240514 | 092100 | 4810044100 | 94000 | 93600 | 94000 | 93500 | 4560 |
| 595 | 20240514 | 092000 | 4382245300 | 93500 | 93500 | 93700 | 93400 | 881 |
| 596 | 20240514 | 091900 | 4299755200 | 93500 | 92900 | 93700 | 92900 | 10532 |
| 597 | 20240514 | 091800 | 3318671800 | 93000 | 93100 | 93100 | 92900 | 245 |
| 598 | 20240514 | 091700 | 3295877100 | 93100 | 93000 | 93100 | 92900 | 913 |
| 599 | 20240514 | 091600 | 3210939700 | 93000 | 93000 | 93200 | 92900 | 1355 |
| 600 | 20240514 | 091500 | 3084842800 | 93100 | 92900 | 93100 | 92800 | 1009 |
| 601 | 20240514 | 091400 | 2991050400 | 93100 | 93000 | 93100 | 92800 | 1224 |
| 602 | 20240514 | 091300 | 2877343400 | 93100 | 93200 | 93200 | 92900 | 592 |
| 603 | 20240514 | 091200 | 2822277300 | 93200 | 93000 | 93200 | 92900 | 1235 |
| 604 | 20240514 | 091100 | 2707447200 | 93000 | 93000 | 93400 | 93000 | 2154 |
| 605 | 20240514 | 091000 | 2506849500 | 93100 | 93100 | 93100 | 93000 | 47 |
| 606 | 20240514 | 090900 | 2502478200 | 93000 | 92600 | 93200 | 92500 | 4789 |
| 607 | 20240514 | 090800 | 2058139000 | 92600 | 92800 | 92800 | 92500 | 2172 |
| 608 | 20240514 | 090700 | 1856825400 | 92800 | 92800 | 92900 | 92800 | 267 |
| 609 | 20240514 | 090600 | 1832026000 | 92900 | 93200 | 93200 | 92800 | 1560 |
| 610 | 20240514 | 090500 | 1687072700 | 93200 | 93500 | 93600 | 93000 | 932 |
| 611 | 20240514 | 090400 | 1600140400 | 93600 | 93000 | 93600 | 93000 | 1852 |
| 612 | 20240514 | 090300 | 1427320600 | 93000 | 92800 | 93400 | 92800 | 929 |
| 613 | 20240514 | 090200 | 1340936300 | 92900 | 92300 | 93600 | 92200 | 5144 |
| 614 | 20240514 | 090100 | 863831600 | 92300 | 92600 | 92700 | 92200 | 1460 |
| 615 | 20240514 | 090000 | 728958000 | 92600 | 92300 | 92800 | 92100 | 7878 |