37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 192400 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 28074 |
| 3 | 20240514 | 192300 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 4 | 20240514 | 192200 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 5 | 20240514 | 192100 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 6 | 20240514 | 192000 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 7 | 20240514 | 191900 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 8 | 20240514 | 191800 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 9 | 20240514 | 191700 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 10 | 20240514 | 191600 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 11 | 20240514 | 191500 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 12 | 20240514 | 191400 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 13 | 20240514 | 191300 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 14 | 20240514 | 191200 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 15 | 20240514 | 191100 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 16 | 20240514 | 191000 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 17 | 20240514 | 190900 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 18 | 20240514 | 190800 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 19 | 20240514 | 190700 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 20 | 20240514 | 190600 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 21 | 20240514 | 190500 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 22 | 20240514 | 190400 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 23 | 20240514 | 190300 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 24 | 20240514 | 190200 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 25 | 20240514 | 190100 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 26 | 20240514 | 190000 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 27 | 20240514 | 185900 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 28 | 20240514 | 185800 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 29 | 20240514 | 185700 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 30 | 20240514 | 185600 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 31 | 20240514 | 185500 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 32 | 20240514 | 185400 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 28074 |
| 33 | 20240514 | 185300 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 34 | 20240514 | 185200 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 35 | 20240514 | 185100 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 36 | 20240514 | 185000 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 37 | 20240514 | 184900 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 38 | 20240514 | 184800 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 39 | 20240514 | 184700 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 40 | 20240514 | 184600 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 41 | 20240514 | 184500 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 42 | 20240514 | 184400 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 43 | 20240514 | 184300 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 44 | 20240514 | 184200 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 45 | 20240514 | 184100 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 46 | 20240514 | 184000 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 47 | 20240514 | 183900 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 48 | 20240514 | 183800 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 49 | 20240514 | 183700 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 50 | 20240514 | 183600 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 51 | 20240514 | 183500 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 52 | 20240514 | 183400 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 53 | 20240514 | 183300 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 54 | 20240514 | 183200 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 55 | 20240514 | 183100 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 56 | 20240514 | 183000 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 57 | 20240514 | 182900 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 58 | 20240514 | 182800 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 59 | 20240514 | 182700 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 60 | 20240514 | 182600 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 61 | 20240514 | 182500 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 62 | 20240514 | 182400 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 28074 |
| 63 | 20240514 | 182300 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 64 | 20240514 | 182200 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 65 | 20240514 | 182100 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 66 | 20240514 | 182000 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 67 | 20240514 | 181900 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 68 | 20240514 | 181800 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 69 | 20240514 | 181700 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 70 | 20240514 | 181600 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 71 | 20240514 | 181500 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 72 | 20240514 | 181400 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 73 | 20240514 | 181300 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 74 | 20240514 | 181200 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 75 | 20240514 | 181100 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 76 | 20240514 | 181000 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 77 | 20240514 | 180900 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 78 | 20240514 | 180800 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 79 | 20240514 | 180700 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 80 | 20240514 | 180600 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 81 | 20240514 | 180500 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 82 | 20240514 | 180400 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 83 | 20240514 | 180300 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 84 | 20240514 | 180200 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 85 | 20240514 | 180100 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 86 | 20240514 | 180000 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 87 | 20240514 | 175900 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 88 | 20240514 | 175800 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 89 | 20240514 | 175700 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 90 | 20240514 | 175600 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 91 | 20240514 | 175500 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 92 | 20240514 | 175400 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 28074 |
| 93 | 20240514 | 175300 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 94 | 20240514 | 175200 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 95 | 20240514 | 175100 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 96 | 20240514 | 175000 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 97 | 20240514 | 174900 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 98 | 20240514 | 174800 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 99 | 20240514 | 174700 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 100 | 20240514 | 174600 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 101 | 20240514 | 174500 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 102 | 20240514 | 174400 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 103 | 20240514 | 174300 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 104 | 20240514 | 174200 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 105 | 20240514 | 174100 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 106 | 20240514 | 174000 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 107 | 20240514 | 173900 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 108 | 20240514 | 173800 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 109 | 20240514 | 173700 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 110 | 20240514 | 173600 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 111 | 20240514 | 173500 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 112 | 20240514 | 173400 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 113 | 20240514 | 173300 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 114 | 20240514 | 173200 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 115 | 20240514 | 173100 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 116 | 20240514 | 173000 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 117 | 20240514 | 172900 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 118 | 20240514 | 172800 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 119 | 20240514 | 172700 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 120 | 20240514 | 172600 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 121 | 20240514 | 172500 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 122 | 20240514 | 172400 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 28074 |
| 123 | 20240514 | 172300 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 124 | 20240514 | 172200 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 125 | 20240514 | 172100 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 126 | 20240514 | 172000 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 127 | 20240514 | 171900 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 128 | 20240514 | 171800 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 129 | 20240514 | 171700 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 130 | 20240514 | 171600 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 131 | 20240514 | 171500 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 132 | 20240514 | 171400 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 133 | 20240514 | 171300 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 134 | 20240514 | 171200 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 135 | 20240514 | 171100 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 136 | 20240514 | 171000 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 137 | 20240514 | 170900 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 138 | 20240514 | 170800 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 139 | 20240514 | 170700 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 140 | 20240514 | 170600 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 141 | 20240514 | 170500 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 142 | 20240514 | 170400 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 143 | 20240514 | 170300 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 144 | 20240514 | 170200 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 145 | 20240514 | 170100 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 146 | 20240514 | 170000 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 147 | 20240514 | 165900 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 148 | 20240514 | 165800 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 149 | 20240514 | 165700 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 150 | 20240514 | 165600 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 151 | 20240514 | 165500 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 152 | 20240514 | 165400 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 28074 |
| 153 | 20240514 | 165300 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 154 | 20240514 | 165200 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 155 | 20240514 | 165100 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 156 | 20240514 | 165000 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 157 | 20240514 | 164900 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 158 | 20240514 | 164800 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 159 | 20240514 | 164700 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 160 | 20240514 | 164600 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 161 | 20240514 | 164500 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 162 | 20240514 | 164400 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 163 | 20240514 | 164300 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 164 | 20240514 | 164200 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 165 | 20240514 | 164100 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 166 | 20240514 | 164000 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 167 | 20240514 | 163900 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 168 | 20240514 | 163800 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 169 | 20240514 | 163700 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 170 | 20240514 | 163600 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 171 | 20240514 | 163500 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 172 | 20240514 | 163400 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 173 | 20240514 | 163300 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 174 | 20240514 | 163200 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 175 | 20240514 | 163100 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 176 | 20240514 | 163000 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 177 | 20240514 | 162900 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 178 | 20240514 | 162800 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 179 | 20240514 | 162700 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 180 | 20240514 | 162600 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 181 | 20240514 | 162500 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 182 | 20240514 | 162400 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 28074 |
| 183 | 20240514 | 162300 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 184 | 20240514 | 162200 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 185 | 20240514 | 162100 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 186 | 20240514 | 162000 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 187 | 20240514 | 161900 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 188 | 20240514 | 161800 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 189 | 20240514 | 161700 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 190 | 20240514 | 161600 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 191 | 20240514 | 161500 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 192 | 20240514 | 161400 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 193 | 20240514 | 161300 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 194 | 20240514 | 161200 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 195 | 20240514 | 161100 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 196 | 20240514 | 161000 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 197 | 20240514 | 160900 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 198 | 20240514 | 160800 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 199 | 20240514 | 160700 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 200 | 20240514 | 160600 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 201 | 20240514 | 160500 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 202 | 20240514 | 160400 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 203 | 20240514 | 160300 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 204 | 20240514 | 160200 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 205 | 20240514 | 160100 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 206 | 20240514 | 160000 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 207 | 20240514 | 155900 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 208 | 20240514 | 155800 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 209 | 20240514 | 155700 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 210 | 20240514 | 155600 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 211 | 20240514 | 155500 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 212 | 20240514 | 155400 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 28074 |
| 213 | 20240514 | 155300 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 214 | 20240514 | 155200 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 215 | 20240514 | 155100 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 216 | 20240514 | 155000 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 217 | 20240514 | 154900 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 218 | 20240514 | 154800 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 219 | 20240514 | 154700 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 220 | 20240514 | 154600 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 221 | 20240514 | 154500 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 222 | 20240514 | 154400 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 223 | 20240514 | 154300 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 224 | 20240514 | 154200 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 225 | 20240514 | 154100 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 226 | 20240514 | 154000 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 227 | 20240514 | 153900 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 228 | 20240514 | 153800 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 229 | 20240514 | 153700 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 230 | 20240514 | 153600 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 231 | 20240514 | 153500 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 232 | 20240514 | 153400 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 233 | 20240514 | 153300 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 234 | 20240514 | 153200 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 235 | 20240514 | 153100 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 0 |
| 236 | 20240514 | 153000 | 166697143000 | 141800 | 141800 | 141800 | 141800 | 28074 |
| 237 | 20240514 | 152900 | 162716249800 | 141800 | 141800 | 141800 | 141800 | 0 |
| 238 | 20240514 | 152800 | 162716249800 | 141800 | 141800 | 141800 | 141800 | 0 |
| 239 | 20240514 | 152700 | 162716249800 | 141800 | 141800 | 141800 | 141800 | 0 |
| 240 | 20240514 | 152600 | 162716249800 | 141800 | 141800 | 141800 | 141800 | 0 |
| 241 | 20240514 | 152500 | 162716249800 | 141800 | 141800 | 141800 | 141800 | 0 |
| 242 | 20240514 | 152400 | 162716249800 | 141800 | 141800 | 141800 | 141800 | 0 |
| 243 | 20240514 | 152300 | 162716249800 | 141800 | 141800 | 141800 | 141800 | 0 |
| 244 | 20240514 | 152200 | 162716249800 | 141800 | 141800 | 141800 | 141800 | 0 |
| 245 | 20240514 | 152100 | 162716249800 | 141800 | 141800 | 141800 | 141800 | 0 |
| 246 | 20240514 | 152000 | 162716249800 | 141800 | 141800 | 141800 | 141800 | 0 |
| 247 | 20240514 | 151900 | 162716249800 | 141800 | 141800 | 141800 | 141600 | 2941 |
| 248 | 20240514 | 151800 | 162299436000 | 141600 | 141800 | 141800 | 141600 | 2762 |
| 249 | 20240514 | 151700 | 161908025800 | 141800 | 141800 | 141800 | 141700 | 1288 |
| 250 | 20240514 | 151600 | 161725464200 | 141800 | 141900 | 142000 | 141700 | 2191 |
| 251 | 20240514 | 151500 | 161414655600 | 142000 | 141800 | 142000 | 141800 | 3868 |
| 252 | 20240514 | 151400 | 160865797000 | 141800 | 141700 | 141800 | 141600 | 5099 |
| 253 | 20240514 | 151300 | 160143395100 | 141800 | 141800 | 141800 | 141700 | 2085 |
| 254 | 20240514 | 151200 | 159847908600 | 141800 | 141900 | 141900 | 141700 | 3108 |
| 255 | 20240514 | 151100 | 159407189700 | 141800 | 141900 | 142000 | 141700 | 3491 |
| 256 | 20240514 | 151000 | 158912204800 | 142000 | 141900 | 142000 | 141800 | 3244 |
| 257 | 20240514 | 150900 | 158452008600 | 141900 | 141900 | 142000 | 141700 | 2101 |
| 258 | 20240514 | 150800 | 158153966600 | 142000 | 142100 | 142100 | 141900 | 1451 |
| 259 | 20240514 | 150700 | 157947966400 | 142200 | 142300 | 142300 | 142000 | 3875 |
| 260 | 20240514 | 150600 | 157396953000 | 142300 | 142300 | 142300 | 142200 | 1829 |
| 261 | 20240514 | 150500 | 157136742600 | 142300 | 141800 | 142300 | 141700 | 11204 |
| 262 | 20240514 | 150400 | 155545644100 | 141900 | 142000 | 142000 | 141800 | 2591 |
| 263 | 20240514 | 150300 | 155178013100 | 142100 | 142000 | 142100 | 142000 | 2147 |
| 264 | 20240514 | 150200 | 154873113700 | 142000 | 142100 | 142200 | 142000 | 1951 |
| 265 | 20240514 | 150100 | 154595962200 | 142100 | 142200 | 142200 | 142100 | 1892 |
| 266 | 20240514 | 150000 | 154327091100 | 142200 | 142300 | 142300 | 142100 | 1243 |
| 267 | 20240514 | 145900 | 154150364200 | 142200 | 142300 | 142300 | 142200 | 1539 |
| 268 | 20240514 | 145800 | 153931417500 | 142200 | 142300 | 142300 | 142100 | 3443 |
| 269 | 20240514 | 145700 | 153441742000 | 142200 | 142300 | 142300 | 142200 | 675 |
| 270 | 20240514 | 145600 | 153345729600 | 142200 | 142300 | 142400 | 142200 | 1414 |
| 271 | 20240514 | 145500 | 153144565500 | 142200 | 142300 | 142400 | 142200 | 2276 |
| 272 | 20240514 | 145400 | 152820699700 | 142300 | 142300 | 142400 | 142300 | 1890 |
| 273 | 20240514 | 145300 | 152551670500 | 142300 | 142300 | 142400 | 142100 | 8028 |
| 274 | 20240514 | 145200 | 151409977000 | 142200 | 142400 | 142500 | 142200 | 4092 |
| 275 | 20240514 | 145100 | 150827541500 | 142300 | 142700 | 142700 | 142300 | 4535 |
| 276 | 20240514 | 145000 | 150181477800 | 142700 | 142900 | 143000 | 142700 | 5470 |
| 277 | 20240514 | 144900 | 149399968900 | 142900 | 142900 | 143000 | 142800 | 2008 |
| 278 | 20240514 | 144800 | 149113033600 | 143000 | 143000 | 143000 | 142800 | 1750 |
| 279 | 20240514 | 144700 | 148862910600 | 143000 | 143000 | 143000 | 142900 | 4315 |
| 280 | 20240514 | 144600 | 148246059400 | 143000 | 142900 | 143000 | 142900 | 5723 |
| 281 | 20240514 | 144500 | 147427912000 | 142800 | 142800 | 142900 | 142700 | 3970 |
| 282 | 20240514 | 144400 | 146861091700 | 142800 | 143000 | 143100 | 142800 | 5418 |
| 283 | 20240514 | 144300 | 146086247700 | 143100 | 143200 | 143300 | 143100 | 6990 |
| 284 | 20240514 | 144200 | 145085249200 | 143200 | 142800 | 143200 | 142700 | 13691 |
| 285 | 20240514 | 144100 | 143127055200 | 142700 | 142800 | 142800 | 142700 | 2647 |
| 286 | 20240514 | 144000 | 142749173000 | 142800 | 142400 | 143000 | 142300 | 34795 |
| 287 | 20240514 | 143900 | 137780629800 | 142400 | 142500 | 142500 | 142400 | 2583 |
| 288 | 20240514 | 143800 | 137412735200 | 142500 | 142500 | 142600 | 142400 | 2676 |
| 289 | 20240514 | 143700 | 137031402200 | 142500 | 142600 | 142600 | 142400 | 5352 |
| 290 | 20240514 | 143600 | 136268690900 | 142600 | 142500 | 142600 | 142500 | 2535 |
| 291 | 20240514 | 143500 | 135907397200 | 142500 | 142500 | 142600 | 142400 | 3133 |
| 292 | 20240514 | 143400 | 135460947800 | 142400 | 142500 | 142600 | 142400 | 8545 |
| 293 | 20240514 | 143300 | 134243281700 | 142400 | 142200 | 142500 | 142200 | 10794 |
| 294 | 20240514 | 143200 | 132706790500 | 142300 | 142000 | 142300 | 141900 | 5666 |
| 295 | 20240514 | 143100 | 131901398700 | 142000 | 142100 | 142100 | 142000 | 1374 |
| 296 | 20240514 | 143000 | 131706243200 | 142000 | 142200 | 142200 | 142000 | 2840 |
| 297 | 20240514 | 142900 | 131302685000 | 142200 | 142200 | 142200 | 142100 | 1335 |
| 298 | 20240514 | 142800 | 131112931000 | 142200 | 142000 | 142300 | 141700 | 8680 |
| 299 | 20240514 | 142700 | 129880114000 | 141900 | 141800 | 142000 | 141800 | 2867 |
| 300 | 20240514 | 142600 | 129473401300 | 141800 | 141700 | 141900 | 141700 | 813 |
| 301 | 20240514 | 142500 | 129358101500 | 141800 | 141800 | 141900 | 141700 | 1262 |
| 302 | 20240514 | 142400 | 129179158400 | 141700 | 141700 | 141800 | 141600 | 2614 |
| 303 | 20240514 | 142300 | 128808786800 | 141700 | 142100 | 142200 | 141700 | 5204 |
| 304 | 20240514 | 142200 | 128070191800 | 142200 | 142200 | 142200 | 142100 | 1953 |
| 305 | 20240514 | 142100 | 127792556600 | 142200 | 142100 | 142300 | 142000 | 5559 |
| 306 | 20240514 | 142000 | 127002216700 | 142100 | 141700 | 142100 | 141700 | 3960 |
| 307 | 20240514 | 141900 | 126440006100 | 141700 | 141800 | 141800 | 141600 | 2821 |
| 308 | 20240514 | 141800 | 126040360400 | 141700 | 141800 | 141800 | 141700 | 1457 |
| 309 | 20240514 | 141700 | 125833784000 | 141800 | 142100 | 142100 | 141700 | 6051 |
| 310 | 20240514 | 141600 | 124975016400 | 142200 | 141900 | 142200 | 141800 | 6644 |
| 311 | 20240514 | 141500 | 124031175300 | 141900 | 141600 | 141900 | 141600 | 4294 |
| 312 | 20240514 | 141400 | 123422604000 | 141600 | 141900 | 142000 | 141100 | 8090 |
| 313 | 20240514 | 141300 | 122277135100 | 141900 | 142000 | 142100 | 141900 | 3748 |
| 314 | 20240514 | 141200 | 121744887200 | 142100 | 142100 | 142300 | 142000 | 4025 |
| 315 | 20240514 | 141100 | 121172741200 | 142100 | 142900 | 143000 | 141800 | 9388 |
| 316 | 20240514 | 141000 | 119835580400 | 142900 | 143000 | 143200 | 142800 | 7574 |
| 317 | 20240514 | 140900 | 118752928100 | 143000 | 142600 | 143300 | 142600 | 16560 |
| 318 | 20240514 | 140800 | 116385340300 | 142500 | 142500 | 142800 | 142400 | 8263 |
| 319 | 20240514 | 140700 | 115207362800 | 142600 | 143000 | 143000 | 142500 | 10512 |
| 320 | 20240514 | 140600 | 113706236100 | 142900 | 143900 | 144000 | 142600 | 24635 |
| 321 | 20240514 | 140500 | 110175745300 | 144000 | 143800 | 144000 | 143600 | 35313 |
| 322 | 20240514 | 140400 | 105097493300 | 143800 | 142800 | 143900 | 142600 | 53178 |
| 323 | 20240514 | 140300 | 97468217700 | 142800 | 142400 | 142800 | 141900 | 26835 |
| 324 | 20240514 | 140200 | 93647172900 | 142400 | 141300 | 142400 | 141200 | 51719 |
| 325 | 20240514 | 140100 | 86315025700 | 141300 | 140900 | 141300 | 140900 | 15749 |
| 326 | 20240514 | 140000 | 84092324600 | 140900 | 140600 | 141000 | 140500 | 6770 |
| 327 | 20240514 | 135900 | 83139240300 | 140600 | 140600 | 140700 | 140300 | 7500 |
| 328 | 20240514 | 135800 | 82085102300 | 140700 | 140400 | 140700 | 140300 | 8348 |
| 329 | 20240514 | 135700 | 80912161800 | 140300 | 140500 | 140600 | 140300 | 2184 |
| 330 | 20240514 | 135600 | 80605396800 | 140500 | 140400 | 140900 | 140300 | 7901 |
| 331 | 20240514 | 135500 | 79494030900 | 140400 | 141100 | 141100 | 140200 | 10585 |
| 332 | 20240514 | 135400 | 78005555900 | 141100 | 140900 | 141300 | 140800 | 26639 |
| 333 | 20240514 | 135300 | 74248335500 | 140800 | 139800 | 140900 | 139700 | 35471 |
| 334 | 20240514 | 135200 | 69273067600 | 139800 | 139500 | 139800 | 139500 | 4860 |
| 335 | 20240514 | 135100 | 68594276700 | 139600 | 139500 | 139600 | 139500 | 539 |
| 336 | 20240514 | 135000 | 68519074100 | 139600 | 139600 | 139600 | 139500 | 1038 |
| 337 | 20240514 | 134900 | 68374258900 | 139600 | 139600 | 139600 | 139500 | 755 |
| 338 | 20240514 | 134800 | 68268864900 | 139600 | 139500 | 139600 | 139400 | 3445 |
| 339 | 20240514 | 134700 | 67788185800 | 139500 | 139400 | 139500 | 139400 | 1174 |
| 340 | 20240514 | 134600 | 67624491400 | 139500 | 139100 | 139500 | 139000 | 4348 |
| 341 | 20240514 | 134500 | 67018990800 | 139100 | 139100 | 139100 | 139000 | 384 |
| 342 | 20240514 | 134400 | 66965602700 | 139000 | 139000 | 139100 | 139000 | 733 |
| 343 | 20240514 | 134300 | 66863702700 | 139000 | 139100 | 139100 | 139000 | 948 |
| 344 | 20240514 | 134200 | 66731890000 | 139100 | 139000 | 139100 | 139000 | 246 |
| 345 | 20240514 | 134100 | 66697687500 | 139100 | 139200 | 139200 | 139100 | 477 |
| 346 | 20240514 | 134000 | 66631325600 | 139100 | 139200 | 139200 | 139100 | 255 |
| 347 | 20240514 | 133900 | 66595845000 | 139200 | 139200 | 139200 | 139100 | 580 |
| 348 | 20240514 | 133800 | 66515127300 | 139200 | 139100 | 139200 | 139000 | 508 |
| 349 | 20240514 | 133700 | 66444429800 | 139100 | 139100 | 139100 | 139000 | 1603 |
| 350 | 20240514 | 133600 | 66221475500 | 139000 | 139100 | 139100 | 139000 | 266 |
| 351 | 20240514 | 133500 | 66184483100 | 139000 | 139100 | 139100 | 139000 | 582 |
| 352 | 20240514 | 133400 | 66103534900 | 139000 | 139000 | 139100 | 139000 | 339 |
| 353 | 20240514 | 133300 | 66056394000 | 139100 | 139100 | 139100 | 139000 | 389 |
| 354 | 20240514 | 133200 | 66002306500 | 139100 | 139000 | 139100 | 138900 | 506 |
| 355 | 20240514 | 133100 | 65931956200 | 139000 | 138900 | 139000 | 138900 | 167 |
| 356 | 20240514 | 133000 | 65908745200 | 139000 | 138800 | 139100 | 138700 | 2433 |
| 357 | 20240514 | 132900 | 65570800200 | 138800 | 138700 | 138800 | 138700 | 1849 |
| 358 | 20240514 | 132800 | 65314327200 | 138700 | 138800 | 138800 | 138700 | 240 |
| 359 | 20240514 | 132700 | 65281026700 | 138800 | 138700 | 138800 | 138700 | 507 |
| 360 | 20240514 | 132600 | 65210676300 | 138800 | 138800 | 138800 | 138700 | 333 |
| 361 | 20240514 | 132500 | 65164473100 | 138800 | 138700 | 138800 | 138700 | 119 |
| 362 | 20240514 | 132400 | 65147963200 | 138700 | 138800 | 138800 | 138700 | 202 |
| 363 | 20240514 | 132300 | 65119940000 | 138800 | 138700 | 138800 | 138700 | 130 |
| 364 | 20240514 | 132200 | 65101907100 | 138700 | 138800 | 138800 | 138700 | 217 |
| 365 | 20240514 | 132100 | 65071791000 | 138800 | 138700 | 138800 | 138600 | 775 |
| 366 | 20240514 | 132000 | 64964321600 | 138700 | 138600 | 138800 | 138600 | 1337 |
| 367 | 20240514 | 131900 | 64778917200 | 138700 | 138700 | 138700 | 138600 | 418 |
| 368 | 20240514 | 131800 | 64720957000 | 138600 | 138700 | 138700 | 138600 | 456 |
| 369 | 20240514 | 131700 | 64657739800 | 138600 | 138600 | 138700 | 138600 | 427 |
| 370 | 20240514 | 131600 | 64598553800 | 138700 | 138700 | 138700 | 138600 | 107 |
| 371 | 20240514 | 131500 | 64583718200 | 138700 | 138700 | 138700 | 138600 | 395 |
| 372 | 20240514 | 131400 | 64528945700 | 138700 | 138700 | 138700 | 138600 | 397 |
| 373 | 20240514 | 131300 | 64473918200 | 138600 | 138700 | 138800 | 138600 | 540 |
| 374 | 20240514 | 131200 | 64399016000 | 138600 | 138600 | 138700 | 138600 | 443 |
| 375 | 20240514 | 131100 | 64337612500 | 138600 | 138600 | 138700 | 138600 | 196 |
| 376 | 20240514 | 131000 | 64310440500 | 138700 | 138800 | 138800 | 138600 | 276 |
| 377 | 20240514 | 130900 | 64272167400 | 138800 | 138700 | 138800 | 138600 | 346 |
| 378 | 20240514 | 130800 | 64224182000 | 138700 | 138700 | 138800 | 138600 | 186 |
| 379 | 20240514 | 130700 | 64198387200 | 138700 | 138700 | 138800 | 138600 | 281 |
| 380 | 20240514 | 130600 | 64159409600 | 138700 | 138600 | 138700 | 138600 | 364 |
| 381 | 20240514 | 130500 | 64108941800 | 138700 | 138600 | 138700 | 138600 | 387 |
| 382 | 20240514 | 130400 | 64055281700 | 138600 | 138800 | 138800 | 138600 | 191 |
| 383 | 20240514 | 130300 | 64028797600 | 138700 | 138700 | 138800 | 138600 | 588 |
| 384 | 20240514 | 130200 | 63947235100 | 138800 | 138700 | 138800 | 138600 | 1889 |
| 385 | 20240514 | 130100 | 63685378300 | 138700 | 138700 | 138800 | 138600 | 581 |
| 386 | 20240514 | 130000 | 63604800500 | 138600 | 138700 | 138700 | 138600 | 378 |
| 387 | 20240514 | 125900 | 63552391200 | 138700 | 138700 | 138800 | 138700 | 1757 |
| 388 | 20240514 | 125800 | 63308671600 | 138800 | 138800 | 138800 | 138700 | 325 |
| 389 | 20240514 | 125700 | 63263585500 | 138700 | 138700 | 138800 | 138700 | 273 |
| 390 | 20240514 | 125600 | 63225710000 | 138800 | 138700 | 138800 | 138700 | 157 |
| 391 | 20240514 | 125500 | 63203928300 | 138700 | 138800 | 138900 | 138700 | 1197 |
| 392 | 20240514 | 125400 | 63037790200 | 138800 | 138900 | 138900 | 138800 | 195 |
| 393 | 20240514 | 125300 | 63010718200 | 138900 | 138800 | 139000 | 138800 | 549 |
| 394 | 20240514 | 125200 | 62934467200 | 138800 | 138900 | 138900 | 138800 | 140 |
| 395 | 20240514 | 125100 | 62915028100 | 138900 | 139000 | 139000 | 138800 | 271 |
| 396 | 20240514 | 125000 | 62877382500 | 138900 | 138900 | 139000 | 138900 | 186 |
| 397 | 20240514 | 124900 | 62851546700 | 138900 | 138900 | 139000 | 138900 | 714 |
| 398 | 20240514 | 124800 | 62752371800 | 138900 | 139000 | 139000 | 138900 | 159 |
| 399 | 20240514 | 124700 | 62730279300 | 139000 | 138900 | 139000 | 138900 | 550 |
| 400 | 20240514 | 124600 | 62653878600 | 138900 | 139000 | 139000 | 138900 | 212 |
| 401 | 20240514 | 124500 | 62624424700 | 138900 | 139000 | 139000 | 138900 | 352 |
| 402 | 20240514 | 124400 | 62575510200 | 139000 | 139000 | 139100 | 139000 | 1093 |
| 403 | 20240514 | 124300 | 62423559400 | 139000 | 139000 | 139100 | 139000 | 557 |
| 404 | 20240514 | 124200 | 62346133200 | 139000 | 139100 | 139100 | 139000 | 140 |
| 405 | 20240514 | 124100 | 62326663700 | 139000 | 138900 | 139100 | 138900 | 2052 |
| 406 | 20240514 | 124000 | 62041534700 | 138800 | 138900 | 138900 | 138800 | 87 |
| 407 | 20240514 | 123900 | 62029453500 | 138800 | 138900 | 138900 | 138800 | 197 |
| 408 | 20240514 | 123800 | 62002109200 | 138900 | 138800 | 138900 | 138800 | 431 |
| 409 | 20240514 | 123700 | 61942280600 | 138900 | 138800 | 138900 | 138800 | 131 |
| 410 | 20240514 | 123600 | 61924093900 | 138800 | 138800 | 138900 | 138700 | 662 |
| 411 | 20240514 | 123500 | 61832198700 | 138800 | 138800 | 138900 | 138700 | 489 |
| 412 | 20240514 | 123400 | 61764328000 | 138800 | 138800 | 138800 | 138700 | 232 |
| 413 | 20240514 | 123300 | 61732137300 | 138700 | 138600 | 138800 | 138600 | 112 |
| 414 | 20240514 | 123200 | 61716600800 | 138700 | 138700 | 138700 | 138600 | 357 |
| 415 | 20240514 | 123100 | 61667087500 | 138700 | 138500 | 138700 | 138500 | 538 |
| 416 | 20240514 | 123000 | 61592552800 | 138600 | 138600 | 138600 | 138500 | 325 |
| 417 | 20240514 | 122900 | 61547524700 | 138600 | 138500 | 138600 | 138500 | 282 |
| 418 | 20240514 | 122800 | 61508441900 | 138500 | 138400 | 138600 | 138400 | 747 |
| 419 | 20240514 | 122700 | 61404983100 | 138400 | 138400 | 138500 | 138400 | 265 |
| 420 | 20240514 | 122600 | 61368294000 | 138400 | 138500 | 138500 | 138400 | 327 |
| 421 | 20240514 | 122500 | 61323033000 | 138500 | 138500 | 138600 | 138300 | 3774 |
| 422 | 20240514 | 122400 | 60800490300 | 138500 | 138700 | 138700 | 138500 | 1566 |
| 423 | 20240514 | 122300 | 60583469700 | 138700 | 138700 | 138700 | 138600 | 180 |
| 424 | 20240514 | 122200 | 60558513500 | 138600 | 138600 | 138700 | 138600 | 510 |
| 425 | 20240514 | 122100 | 60487807400 | 138700 | 138800 | 138800 | 138600 | 1732 |
| 426 | 20240514 | 122000 | 60247581800 | 138800 | 138900 | 138900 | 138800 | 1055 |
| 427 | 20240514 | 121900 | 60101108300 | 138900 | 138900 | 139000 | 138900 | 180 |
| 428 | 20240514 | 121800 | 60076106200 | 138900 | 138800 | 138900 | 138800 | 359 |
| 429 | 20240514 | 121700 | 60026247400 | 138900 | 138800 | 138900 | 138800 | 274 |
| 430 | 20240514 | 121600 | 59988210400 | 138800 | 138900 | 138900 | 138800 | 543 |
| 431 | 20240514 | 121500 | 59912833800 | 138900 | 138800 | 138900 | 138700 | 594 |
| 432 | 20240514 | 121400 | 59830413000 | 138800 | 138800 | 138800 | 138700 | 688 |
| 433 | 20240514 | 121300 | 59734921600 | 138800 | 138800 | 138900 | 138700 | 267 |
| 434 | 20240514 | 121200 | 59697873100 | 138700 | 138800 | 138900 | 138700 | 318 |
| 435 | 20240514 | 121100 | 59653742400 | 138800 | 138800 | 138900 | 138700 | 269 |
| 436 | 20240514 | 121000 | 59616415900 | 138800 | 138800 | 138900 | 138800 | 983 |
| 437 | 20240514 | 120900 | 59479972100 | 138800 | 138800 | 138900 | 138800 | 618 |
| 438 | 20240514 | 120800 | 59394193600 | 138800 | 138900 | 138900 | 138800 | 169 |
| 439 | 20240514 | 120700 | 59370733300 | 138900 | 138900 | 139000 | 138800 | 489 |
| 440 | 20240514 | 120600 | 59302820400 | 139000 | 138900 | 139000 | 138900 | 129 |
| 441 | 20240514 | 120500 | 59284900100 | 139000 | 139100 | 139100 | 138900 | 834 |
| 442 | 20240514 | 120400 | 59168968400 | 139000 | 139000 | 139100 | 139000 | 468 |
| 443 | 20240514 | 120300 | 59103894100 | 139000 | 139100 | 139100 | 139000 | 1198 |
| 444 | 20240514 | 120200 | 58937281900 | 139100 | 139000 | 139100 | 139000 | 421 |
| 445 | 20240514 | 120100 | 58878761400 | 139100 | 139100 | 139100 | 139000 | 225 |
| 446 | 20240514 | 120000 | 58847474000 | 139100 | 139000 | 139100 | 139000 | 191 |
| 447 | 20240514 | 115900 | 58820913700 | 139000 | 139000 | 139100 | 139000 | 228 |
| 448 | 20240514 | 115800 | 58789203500 | 139000 | 139000 | 139100 | 139000 | 356 |
| 449 | 20240514 | 115700 | 58739702000 | 139000 | 139000 | 139100 | 139000 | 210 |
| 450 | 20240514 | 115600 | 58710497200 | 139000 | 139200 | 139200 | 139000 | 622 |
| 451 | 20240514 | 115500 | 58623983600 | 139100 | 139000 | 139200 | 139000 | 349 |
| 452 | 20240514 | 115400 | 58575437500 | 139100 | 139000 | 139100 | 139000 | 396 |
| 453 | 20240514 | 115300 | 58520369500 | 139100 | 139000 | 139100 | 138900 | 517 |
| 454 | 20240514 | 115200 | 58448506700 | 138900 | 138900 | 139000 | 138900 | 68 |
| 455 | 20240514 | 115100 | 58439060200 | 138900 | 138900 | 138900 | 138800 | 330 |
| 456 | 20240514 | 115000 | 58393232200 | 138900 | 138900 | 139000 | 138900 | 176 |
| 457 | 20240514 | 114900 | 58368781700 | 139000 | 138800 | 139000 | 138800 | 85 |
| 458 | 20240514 | 114800 | 58356979300 | 138900 | 138900 | 138900 | 138800 | 161 |
| 459 | 20240514 | 114700 | 58334616900 | 138800 | 138800 | 138900 | 138800 | 629 |
| 460 | 20240514 | 114600 | 58247297100 | 138900 | 138900 | 138900 | 138800 | 1518 |
| 461 | 20240514 | 114500 | 58036581200 | 138900 | 138800 | 138900 | 138800 | 145 |
| 462 | 20240514 | 114400 | 58016446800 | 138800 | 138900 | 138900 | 138800 | 114 |
| 463 | 20240514 | 114300 | 58000621000 | 138900 | 138900 | 139000 | 138800 | 414 |
| 464 | 20240514 | 114200 | 57943154400 | 138900 | 139000 | 139000 | 138900 | 255 |
| 465 | 20240514 | 114100 | 57907720500 | 139000 | 139000 | 139100 | 138900 | 204 |
| 466 | 20240514 | 114000 | 57879370400 | 139000 | 139100 | 139100 | 138900 | 344 |
| 467 | 20240514 | 113900 | 57831554100 | 139100 | 139200 | 139200 | 139100 | 276 |
| 468 | 20240514 | 113800 | 57793153800 | 139000 | 138800 | 139300 | 138800 | 985 |
| 469 | 20240514 | 113700 | 57656125300 | 138800 | 138800 | 139100 | 138600 | 1141 |
| 470 | 20240514 | 113600 | 57497636500 | 138800 | 138700 | 138900 | 138600 | 1024 |
| 471 | 20240514 | 113500 | 57355511600 | 138700 | 138700 | 138700 | 138600 | 326 |
| 472 | 20240514 | 113400 | 57310309500 | 138700 | 138700 | 138900 | 138600 | 447 |
| 473 | 20240514 | 113300 | 57248300200 | 138700 | 138800 | 138800 | 138600 | 2413 |
| 474 | 20240514 | 113200 | 56913557600 | 138800 | 138900 | 138900 | 138800 | 200 |
| 475 | 20240514 | 113100 | 56885792300 | 138900 | 138900 | 139000 | 138800 | 389 |
| 476 | 20240514 | 113000 | 56831786400 | 138900 | 139000 | 139000 | 138900 | 822 |
| 477 | 20240514 | 112900 | 56717598200 | 139000 | 139000 | 139000 | 138900 | 275 |
| 478 | 20240514 | 112800 | 56679377500 | 138900 | 139000 | 139100 | 138900 | 1079 |
| 479 | 20240514 | 112700 | 56529375800 | 139000 | 139100 | 139100 | 139000 | 155 |
| 480 | 20240514 | 112600 | 56507819700 | 139000 | 139100 | 139200 | 139000 | 591 |
| 481 | 20240514 | 112500 | 56425650200 | 139100 | 139000 | 139200 | 139000 | 505 |
| 482 | 20240514 | 112400 | 56355404500 | 139000 | 139100 | 139100 | 138900 | 778 |
| 483 | 20240514 | 112300 | 56247264200 | 139100 | 138900 | 139100 | 138800 | 631 |
| 484 | 20240514 | 112200 | 56159587700 | 138800 | 138800 | 138900 | 138800 | 616 |
| 485 | 20240514 | 112100 | 56074073200 | 138800 | 138900 | 138900 | 138700 | 608 |
| 486 | 20240514 | 112000 | 55989683000 | 138800 | 138900 | 138900 | 138800 | 618 |
| 487 | 20240514 | 111900 | 55903899800 | 138900 | 138800 | 138900 | 138800 | 267 |
| 488 | 20240514 | 111800 | 55866823900 | 138900 | 138900 | 138900 | 138800 | 323 |
| 489 | 20240514 | 111700 | 55821977900 | 138800 | 138900 | 138900 | 138800 | 769 |
| 490 | 20240514 | 111600 | 55715208300 | 138900 | 139200 | 139200 | 138800 | 2910 |
| 491 | 20240514 | 111500 | 55311077900 | 139100 | 138900 | 139200 | 138900 | 1192 |
| 492 | 20240514 | 111400 | 55145389800 | 138900 | 139000 | 139000 | 138900 | 394 |
| 493 | 20240514 | 111300 | 55090650600 | 139000 | 139000 | 139200 | 138900 | 825 |
| 494 | 20240514 | 111200 | 54976001000 | 139200 | 139100 | 139200 | 139000 | 530 |
| 495 | 20240514 | 111100 | 54902297600 | 139000 | 139200 | 139200 | 139000 | 623 |
| 496 | 20240514 | 111000 | 54815665500 | 139100 | 139100 | 139200 | 139000 | 695 |
| 497 | 20240514 | 110900 | 54719007500 | 139000 | 139100 | 139200 | 138900 | 3102 |
| 498 | 20240514 | 110800 | 54287669800 | 139000 | 139300 | 139300 | 139000 | 2665 |
| 499 | 20240514 | 110700 | 53916903500 | 139300 | 139500 | 139600 | 139300 | 2054 |
| 500 | 20240514 | 110600 | 53630488200 | 139500 | 139600 | 139600 | 139500 | 1195 |
| 501 | 20240514 | 110500 | 53463741200 | 139600 | 139700 | 139700 | 139600 | 412 |
| 502 | 20240514 | 110400 | 53406213600 | 139700 | 139600 | 139700 | 139500 | 1018 |
| 503 | 20240514 | 110300 | 53264148000 | 139600 | 139500 | 139700 | 139500 | 1268 |
| 504 | 20240514 | 110200 | 53087153700 | 139500 | 139500 | 139700 | 139400 | 3314 |
| 505 | 20240514 | 110100 | 52624783300 | 139500 | 139900 | 140000 | 139500 | 5269 |
| 506 | 20240514 | 110000 | 51888383400 | 139900 | 140100 | 140100 | 139900 | 3117 |
| 507 | 20240514 | 105900 | 51451987900 | 140000 | 139800 | 140200 | 139800 | 10814 |
| 508 | 20240514 | 105800 | 49937814700 | 139800 | 139800 | 140000 | 139700 | 7024 |
| 509 | 20240514 | 105700 | 48955303100 | 139800 | 140000 | 140000 | 139700 | 4238 |
| 510 | 20240514 | 105600 | 48362411900 | 139900 | 139700 | 140000 | 139700 | 7421 |
| 511 | 20240514 | 105500 | 47324137100 | 139800 | 139600 | 139800 | 139600 | 3612 |
| 512 | 20240514 | 105400 | 46819511900 | 139600 | 139600 | 139700 | 139500 | 1765 |
| 513 | 20240514 | 105300 | 46573171200 | 139500 | 139100 | 139600 | 139100 | 8403 |
| 514 | 20240514 | 105200 | 45401819600 | 139100 | 139300 | 139300 | 139100 | 2037 |
| 515 | 20240514 | 105100 | 45118295300 | 139200 | 138800 | 139300 | 138800 | 3613 |
| 516 | 20240514 | 105000 | 44615652600 | 138900 | 138800 | 138900 | 138700 | 1400 |
| 517 | 20240514 | 104900 | 44421293600 | 138900 | 138900 | 139000 | 138800 | 2539 |
| 518 | 20240514 | 104800 | 44068530900 | 138900 | 138800 | 139000 | 138700 | 4702 |
| 519 | 20240514 | 104700 | 43415416100 | 138800 | 138500 | 138800 | 138500 | 2011 |
| 520 | 20240514 | 104600 | 43136574400 | 138600 | 138500 | 138600 | 138400 | 1411 |
| 521 | 20240514 | 104500 | 42941103300 | 138400 | 138400 | 138500 | 138300 | 886 |
| 522 | 20240514 | 104400 | 42818450500 | 138400 | 138400 | 138400 | 138300 | 1160 |
| 523 | 20240514 | 104300 | 42657966100 | 138300 | 138400 | 138400 | 138300 | 337 |
| 524 | 20240514 | 104200 | 42611332400 | 138400 | 138400 | 138400 | 138300 | 671 |
| 525 | 20240514 | 104100 | 42518480300 | 138300 | 138400 | 138400 | 138300 | 488 |
| 526 | 20240514 | 104000 | 42450985700 | 138300 | 138300 | 138400 | 138300 | 925 |
| 527 | 20240514 | 103900 | 42322992500 | 138300 | 138200 | 138400 | 138200 | 147 |
| 528 | 20240514 | 103800 | 42302664600 | 138200 | 138500 | 138600 | 138200 | 2553 |
| 529 | 20240514 | 103700 | 41949255500 | 138400 | 138100 | 138500 | 138100 | 5413 |
| 530 | 20240514 | 103600 | 41200071400 | 138100 | 137600 | 138100 | 137500 | 5390 |
| 531 | 20240514 | 103500 | 40457997100 | 137600 | 137500 | 137600 | 137400 | 1202 |
| 532 | 20240514 | 103400 | 40292714500 | 137500 | 137500 | 137600 | 137400 | 970 |
| 533 | 20240514 | 103300 | 40159379400 | 137500 | 137500 | 137500 | 137400 | 2338 |
| 534 | 20240514 | 103200 | 39837977100 | 137500 | 137500 | 137500 | 137400 | 704 |
| 535 | 20240514 | 103100 | 39741222400 | 137500 | 137500 | 137600 | 137400 | 621 |
| 536 | 20240514 | 103000 | 39655823900 | 137600 | 137600 | 137600 | 137500 | 980 |
| 537 | 20240514 | 102900 | 39521070200 | 137500 | 137600 | 137600 | 137400 | 652 |
| 538 | 20240514 | 102800 | 39431423400 | 137500 | 137700 | 137700 | 137500 | 3408 |
| 539 | 20240514 | 102700 | 38962661200 | 137700 | 137600 | 137700 | 137600 | 302 |
| 540 | 20240514 | 102600 | 38921090800 | 137600 | 137600 | 137700 | 137600 | 772 |
| 541 | 20240514 | 102500 | 38814859600 | 137700 | 137700 | 137700 | 137600 | 161 |
| 542 | 20240514 | 102400 | 38792695800 | 137700 | 137800 | 137900 | 137600 | 2822 |
| 543 | 20240514 | 102300 | 38404136000 | 137900 | 137800 | 137900 | 137800 | 249 |
| 544 | 20240514 | 102200 | 38369810900 | 137800 | 137900 | 137900 | 137800 | 257 |
| 545 | 20240514 | 102100 | 38334393400 | 137900 | 137800 | 137900 | 137800 | 252 |
| 546 | 20240514 | 102000 | 38299664600 | 137800 | 137900 | 137900 | 137800 | 467 |
| 547 | 20240514 | 101900 | 38235297600 | 137800 | 137900 | 137900 | 137800 | 605 |
| 548 | 20240514 | 101800 | 38151871100 | 137800 | 137800 | 137900 | 137800 | 619 |
| 549 | 20240514 | 101700 | 38066570800 | 137800 | 137900 | 137900 | 137800 | 325 |
| 550 | 20240514 | 101600 | 38021761800 | 137900 | 137900 | 137900 | 137800 | 692 |
| 551 | 20240514 | 101500 | 37926341100 | 137900 | 138000 | 138000 | 137800 | 1248 |
| 552 | 20240514 | 101400 | 37754240300 | 138000 | 138100 | 138100 | 137900 | 1027 |
| 553 | 20240514 | 101300 | 37612511800 | 138100 | 138100 | 138100 | 137900 | 128 |
| 554 | 20240514 | 101200 | 37594844000 | 137900 | 138100 | 138300 | 137900 | 789 |
| 555 | 20240514 | 101100 | 37485908300 | 138200 | 138200 | 138200 | 138100 | 498 |
| 556 | 20240514 | 101000 | 37417091800 | 138200 | 138200 | 138300 | 138100 | 809 |
| 557 | 20240514 | 100900 | 37305286200 | 138200 | 138300 | 138400 | 138200 | 715 |
| 558 | 20240514 | 100800 | 37206401900 | 138400 | 138300 | 138500 | 138300 | 1263 |
| 559 | 20240514 | 100700 | 37031622300 | 138400 | 138000 | 138500 | 137900 | 4771 |
| 560 | 20240514 | 100600 | 36371868100 | 138000 | 138100 | 138200 | 137900 | 563 |
| 561 | 20240514 | 100500 | 36294182200 | 138100 | 138000 | 138200 | 137900 | 1341 |
| 562 | 20240514 | 100400 | 36109039600 | 138000 | 138100 | 138100 | 138000 | 1063 |
| 563 | 20240514 | 100300 | 35962290400 | 138100 | 138200 | 138200 | 138000 | 1245 |
| 564 | 20240514 | 100200 | 35790341700 | 138100 | 137800 | 138200 | 137700 | 1788 |
| 565 | 20240514 | 100100 | 35543629200 | 137800 | 137600 | 137800 | 137600 | 1868 |
| 566 | 20240514 | 100000 | 35286409200 | 137600 | 137500 | 137600 | 137500 | 1585 |
| 567 | 20240514 | 095900 | 35068428400 | 137500 | 137500 | 137500 | 137400 | 1403 |
| 568 | 20240514 | 095800 | 34875578200 | 137500 | 137400 | 137500 | 137300 | 530 |
| 569 | 20240514 | 095700 | 34802753300 | 137400 | 137400 | 137400 | 137300 | 1146 |
| 570 | 20240514 | 095600 | 34645364200 | 137400 | 137400 | 137400 | 137300 | 1523 |
| 571 | 20240514 | 095500 | 34436205000 | 137400 | 137500 | 137500 | 137300 | 579 |
| 572 | 20240514 | 095400 | 34356650400 | 137400 | 137300 | 137500 | 137300 | 784 |
| 573 | 20240514 | 095300 | 34248955100 | 137300 | 137400 | 137400 | 137200 | 2348 |
| 574 | 20240514 | 095200 | 33926543400 | 137400 | 137400 | 137400 | 137300 | 453 |
| 575 | 20240514 | 095100 | 33864333900 | 137400 | 137400 | 137600 | 137300 | 2204 |
| 576 | 20240514 | 095000 | 33561554500 | 137400 | 137400 | 137500 | 137300 | 1072 |
| 577 | 20240514 | 094900 | 33414285900 | 137400 | 137200 | 137400 | 137200 | 712 |
| 578 | 20240514 | 094800 | 33316541700 | 137300 | 137300 | 137400 | 137200 | 1230 |
| 579 | 20240514 | 094700 | 33147699600 | 137300 | 137500 | 137600 | 137300 | 1165 |
| 580 | 20240514 | 094600 | 32987649100 | 137500 | 137700 | 137700 | 137500 | 1286 |
| 581 | 20240514 | 094500 | 32810769700 | 137700 | 137800 | 137800 | 137600 | 2710 |
| 582 | 20240514 | 094400 | 32437597100 | 137800 | 137800 | 137900 | 137700 | 1375 |
| 583 | 20240514 | 094300 | 32248116100 | 137800 | 137800 | 137900 | 137800 | 760 |
| 584 | 20240514 | 094200 | 32143363500 | 137900 | 138000 | 138000 | 137800 | 2291 |
| 585 | 20240514 | 094100 | 31827382000 | 138000 | 137700 | 138100 | 137600 | 3448 |
| 586 | 20240514 | 094000 | 31352019700 | 137700 | 137200 | 137700 | 137100 | 2289 |
| 587 | 20240514 | 093900 | 31037507500 | 137200 | 137000 | 137200 | 136900 | 4503 |
| 588 | 20240514 | 093800 | 30420584400 | 137000 | 137000 | 137100 | 136900 | 2772 |
| 589 | 20240514 | 093700 | 30040954000 | 137000 | 136900 | 137100 | 136800 | 3846 |
| 590 | 20240514 | 093600 | 29514346300 | 136900 | 137000 | 137100 | 136900 | 11618 |
| 591 | 20240514 | 093500 | 27922796200 | 137000 | 137200 | 137200 | 137000 | 3711 |
| 592 | 20240514 | 093400 | 27414013900 | 137100 | 137200 | 137300 | 137000 | 9415 |
| 593 | 20240514 | 093300 | 26122855100 | 137200 | 137400 | 137500 | 137100 | 7227 |
| 594 | 20240514 | 093200 | 25130692300 | 137400 | 137900 | 137900 | 137300 | 35418 |
| 595 | 20240514 | 093100 | 20259136900 | 137900 | 138200 | 138200 | 137800 | 11689 |
| 596 | 20240514 | 093000 | 18646873100 | 138200 | 138300 | 138300 | 138200 | 1625 |
| 597 | 20240514 | 092900 | 18422248000 | 138300 | 138300 | 138300 | 138200 | 1246 |
| 598 | 20240514 | 092800 | 18249977900 | 138200 | 138300 | 138400 | 138200 | 3283 |
| 599 | 20240514 | 092700 | 17795927600 | 138400 | 138400 | 138400 | 138300 | 1151 |
| 600 | 20240514 | 092600 | 17636659400 | 138400 | 138400 | 138400 | 138300 | 1087 |
| 601 | 20240514 | 092500 | 17486269800 | 138300 | 138700 | 138900 | 138300 | 3499 |
| 602 | 20240514 | 092400 | 17001649000 | 138700 | 139000 | 139000 | 138500 | 1780 |
| 603 | 20240514 | 092300 | 16754825500 | 138600 | 138600 | 139000 | 138500 | 4344 |
| 604 | 20240514 | 092200 | 16152219600 | 138600 | 138500 | 138600 | 138400 | 1262 |
| 605 | 20240514 | 092100 | 15977371600 | 138500 | 138200 | 138500 | 138200 | 2195 |
| 606 | 20240514 | 092000 | 15673765800 | 138200 | 138200 | 138200 | 138000 | 1768 |
| 607 | 20240514 | 091900 | 15429533200 | 138100 | 137900 | 138200 | 137900 | 1456 |
| 608 | 20240514 | 091800 | 15228563200 | 137900 | 137800 | 138100 | 137700 | 2434 |
| 609 | 20240514 | 091700 | 14892914000 | 137800 | 137800 | 138000 | 137700 | 6474 |
| 610 | 20240514 | 091600 | 14000886400 | 137800 | 137900 | 138000 | 137800 | 3227 |
| 611 | 20240514 | 091500 | 13555919500 | 137900 | 138300 | 138400 | 137900 | 9830 |
| 612 | 20240514 | 091400 | 12198743700 | 138300 | 138300 | 138300 | 138200 | 1542 |
| 613 | 20240514 | 091300 | 11985556900 | 138300 | 138300 | 138400 | 138200 | 2585 |
| 614 | 20240514 | 091200 | 11628038300 | 138400 | 138400 | 138400 | 138200 | 2874 |
| 615 | 20240514 | 091100 | 11230570500 | 138400 | 138400 | 138600 | 138300 | 2787 |
| 616 | 20240514 | 091000 | 10844770000 | 138500 | 138100 | 138500 | 138000 | 3293 |
| 617 | 20240514 | 090900 | 10389611600 | 138100 | 138000 | 138200 | 138000 | 6176 |
| 618 | 20240514 | 090800 | 9537079500 | 138100 | 138200 | 138200 | 138000 | 6033 |
| 619 | 20240514 | 090700 | 8704053500 | 138200 | 138300 | 138300 | 138100 | 6039 |
| 620 | 20240514 | 090600 | 7869392600 | 138300 | 138500 | 138600 | 138200 | 5526 |
| 621 | 20240514 | 090500 | 7104724100 | 138500 | 138700 | 139000 | 138500 | 11296 |
| 622 | 20240514 | 090400 | 5537638300 | 138700 | 138700 | 138800 | 138600 | 3962 |
| 623 | 20240514 | 090300 | 4988233700 | 138700 | 139300 | 139300 | 138600 | 6769 |
| 624 | 20240514 | 090200 | 4048865900 | 138800 | 139500 | 139500 | 138800 | 7360 |
| 625 | 20240514 | 090100 | 3025765700 | 139500 | 139800 | 139900 | 139400 | 5153 |
| 626 | 20240514 | 090000 | 2306208200 | 139600 | 140100 | 140100 | 139600 | 16479 |