32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 185200 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 21200 |
| 3 | 20240514 | 185100 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 4 | 20240514 | 185000 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 5 | 20240514 | 184900 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 6 | 20240514 | 184800 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 7 | 20240514 | 184700 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 8 | 20240514 | 184600 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 9 | 20240514 | 184500 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 10 | 20240514 | 184400 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 11 | 20240514 | 184300 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 12 | 20240514 | 184200 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 13 | 20240514 | 184100 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 14 | 20240514 | 184000 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 15 | 20240514 | 183900 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 16 | 20240514 | 183800 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 17 | 20240514 | 183700 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 18 | 20240514 | 183600 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 19 | 20240514 | 183500 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 20 | 20240514 | 183400 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 21 | 20240514 | 183300 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 22 | 20240514 | 183200 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 23 | 20240514 | 183100 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 24 | 20240514 | 183000 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 25 | 20240514 | 182900 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 26 | 20240514 | 182800 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 27 | 20240514 | 182700 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 28 | 20240514 | 182600 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 29 | 20240514 | 182500 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 30 | 20240514 | 182400 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 31 | 20240514 | 182300 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 32 | 20240514 | 182200 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 21200 |
| 33 | 20240514 | 182100 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 34 | 20240514 | 182000 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 35 | 20240514 | 181900 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 36 | 20240514 | 181800 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 37 | 20240514 | 181700 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 38 | 20240514 | 181600 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 39 | 20240514 | 181500 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 40 | 20240514 | 181400 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 41 | 20240514 | 181300 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 42 | 20240514 | 181200 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 43 | 20240514 | 181100 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 44 | 20240514 | 181000 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 45 | 20240514 | 180900 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 46 | 20240514 | 180800 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 47 | 20240514 | 180700 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 48 | 20240514 | 180600 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 49 | 20240514 | 180500 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 50 | 20240514 | 180400 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 51 | 20240514 | 180300 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 52 | 20240514 | 180200 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 53 | 20240514 | 180100 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 54 | 20240514 | 180000 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 55 | 20240514 | 175900 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 56 | 20240514 | 175800 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 57 | 20240514 | 175700 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 58 | 20240514 | 175600 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 59 | 20240514 | 175500 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 60 | 20240514 | 175400 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 61 | 20240514 | 175300 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 62 | 20240514 | 175200 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 21200 |
| 63 | 20240514 | 175100 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 64 | 20240514 | 175000 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 65 | 20240514 | 174900 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 66 | 20240514 | 174800 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 67 | 20240514 | 174700 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 68 | 20240514 | 174600 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 69 | 20240514 | 174500 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 70 | 20240514 | 174400 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 71 | 20240514 | 174300 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 72 | 20240514 | 174200 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 73 | 20240514 | 174100 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 74 | 20240514 | 174000 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 75 | 20240514 | 173900 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 76 | 20240514 | 173800 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 77 | 20240514 | 173700 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 78 | 20240514 | 173600 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 79 | 20240514 | 173500 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 80 | 20240514 | 173400 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 81 | 20240514 | 173300 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 82 | 20240514 | 173200 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 83 | 20240514 | 173100 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 84 | 20240514 | 173000 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 85 | 20240514 | 172900 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 86 | 20240514 | 172800 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 87 | 20240514 | 172700 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 88 | 20240514 | 172600 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 89 | 20240514 | 172500 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 90 | 20240514 | 172400 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 91 | 20240514 | 172300 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 92 | 20240514 | 172200 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 21200 |
| 93 | 20240514 | 172100 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 94 | 20240514 | 172000 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 95 | 20240514 | 171900 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 96 | 20240514 | 171800 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 97 | 20240514 | 171700 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 98 | 20240514 | 171600 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 99 | 20240514 | 171500 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 100 | 20240514 | 171400 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 101 | 20240514 | 171300 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 102 | 20240514 | 171200 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 103 | 20240514 | 171100 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 104 | 20240514 | 171000 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 105 | 20240514 | 170900 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 106 | 20240514 | 170800 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 107 | 20240514 | 170700 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 108 | 20240514 | 170600 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 109 | 20240514 | 170500 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 110 | 20240514 | 170400 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 111 | 20240514 | 170300 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 112 | 20240514 | 170200 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 113 | 20240514 | 170100 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 114 | 20240514 | 170000 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 115 | 20240514 | 165900 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 116 | 20240514 | 165800 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 117 | 20240514 | 165700 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 118 | 20240514 | 165600 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 119 | 20240514 | 165500 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 120 | 20240514 | 165400 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 121 | 20240514 | 165300 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 122 | 20240514 | 165200 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 21200 |
| 123 | 20240514 | 165100 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 124 | 20240514 | 165000 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 125 | 20240514 | 164900 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 126 | 20240514 | 164800 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 127 | 20240514 | 164700 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 128 | 20240514 | 164600 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 129 | 20240514 | 164500 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 130 | 20240514 | 164400 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 131 | 20240514 | 164300 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 132 | 20240514 | 164200 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 133 | 20240514 | 164100 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 134 | 20240514 | 164000 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 135 | 20240514 | 163900 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 136 | 20240514 | 163800 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 137 | 20240514 | 163700 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 138 | 20240514 | 163600 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 139 | 20240514 | 163500 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 140 | 20240514 | 163400 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 141 | 20240514 | 163300 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 142 | 20240514 | 163200 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 143 | 20240514 | 163100 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 144 | 20240514 | 163000 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 145 | 20240514 | 162900 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 146 | 20240514 | 162800 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 147 | 20240514 | 162700 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 148 | 20240514 | 162600 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 149 | 20240514 | 162500 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 150 | 20240514 | 162400 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 151 | 20240514 | 162300 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 152 | 20240514 | 162200 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 21200 |
| 153 | 20240514 | 162100 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 154 | 20240514 | 162000 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 155 | 20240514 | 161900 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 156 | 20240514 | 161800 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 157 | 20240514 | 161700 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 158 | 20240514 | 161600 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 159 | 20240514 | 161500 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 160 | 20240514 | 161400 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 161 | 20240514 | 161300 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 162 | 20240514 | 161200 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 163 | 20240514 | 161100 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 164 | 20240514 | 161000 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 165 | 20240514 | 160900 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 166 | 20240514 | 160800 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 167 | 20240514 | 160700 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 168 | 20240514 | 160600 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 169 | 20240514 | 160500 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 170 | 20240514 | 160400 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 171 | 20240514 | 160300 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 172 | 20240514 | 160200 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 173 | 20240514 | 160100 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 174 | 20240514 | 160000 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 175 | 20240514 | 155900 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 176 | 20240514 | 155800 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 177 | 20240514 | 155700 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 178 | 20240514 | 155600 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 179 | 20240514 | 155500 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 180 | 20240514 | 155400 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 181 | 20240514 | 155300 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 182 | 20240514 | 155200 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 21200 |
| 183 | 20240514 | 155100 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 184 | 20240514 | 155000 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 185 | 20240514 | 154900 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 186 | 20240514 | 154800 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 187 | 20240514 | 154700 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 188 | 20240514 | 154600 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 189 | 20240514 | 154500 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 190 | 20240514 | 154400 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 191 | 20240514 | 154300 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 192 | 20240514 | 154200 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 193 | 20240514 | 154100 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 194 | 20240514 | 154000 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 195 | 20240514 | 153900 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 196 | 20240514 | 153800 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 197 | 20240514 | 153700 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 198 | 20240514 | 153600 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 199 | 20240514 | 153500 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 200 | 20240514 | 153400 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 201 | 20240514 | 153300 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 202 | 20240514 | 153200 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 203 | 20240514 | 153100 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 204 | 20240514 | 153000 | 78662026600 | 71600 | 71600 | 71600 | 71600 | 21200 |
| 205 | 20240514 | 152900 | 77144106600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 206 | 20240514 | 152800 | 77144106600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 207 | 20240514 | 152700 | 77144106600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 208 | 20240514 | 152600 | 77144106600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 209 | 20240514 | 152500 | 77144106600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 210 | 20240514 | 152400 | 77144106600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 211 | 20240514 | 152300 | 77144106600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 212 | 20240514 | 152200 | 77144106600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 213 | 20240514 | 152100 | 77144106600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 214 | 20240514 | 152000 | 77144106600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 215 | 20240514 | 151900 | 77144106600 | 71600 | 71500 | 71600 | 71500 | 2697 |
| 216 | 20240514 | 151800 | 76951066300 | 71500 | 71600 | 71800 | 71500 | 4994 |
| 217 | 20240514 | 151700 | 76593224200 | 71600 | 71800 | 71800 | 71400 | 7802 |
| 218 | 20240514 | 151600 | 76034778900 | 71700 | 71500 | 71800 | 71500 | 4330 |
| 219 | 20240514 | 151500 | 75724412900 | 71600 | 71600 | 71700 | 71400 | 5848 |
| 220 | 20240514 | 151400 | 75306154700 | 71600 | 71400 | 71600 | 71400 | 5142 |
| 221 | 20240514 | 151300 | 74938566100 | 71400 | 71000 | 71400 | 71000 | 3757 |
| 222 | 20240514 | 151200 | 74671040600 | 71000 | 71300 | 71300 | 70800 | 3444 |
| 223 | 20240514 | 151100 | 74426276200 | 71200 | 71100 | 71300 | 71100 | 979 |
| 224 | 20240514 | 151000 | 74356557600 | 71200 | 71100 | 71200 | 71000 | 821 |
| 225 | 20240514 | 150900 | 74298158700 | 71100 | 70900 | 71200 | 70800 | 3352 |
| 226 | 20240514 | 150800 | 74059861200 | 70800 | 70800 | 71000 | 70800 | 2568 |
| 227 | 20240514 | 150700 | 73877773400 | 70800 | 70800 | 70900 | 70800 | 696 |
| 228 | 20240514 | 150600 | 73828452400 | 70900 | 70800 | 71000 | 70800 | 781 |
| 229 | 20240514 | 150500 | 73773086400 | 70900 | 71000 | 71100 | 70800 | 1216 |
| 230 | 20240514 | 150400 | 73686801600 | 71000 | 70800 | 71100 | 70800 | 1341 |
| 231 | 20240514 | 150300 | 73591569700 | 70800 | 70900 | 71000 | 70700 | 1077 |
| 232 | 20240514 | 150200 | 73515234500 | 70800 | 70800 | 71000 | 70700 | 1249 |
| 233 | 20240514 | 150100 | 73426760300 | 70800 | 70800 | 70900 | 70700 | 950 |
| 234 | 20240514 | 150000 | 73359506100 | 70800 | 70900 | 70900 | 70800 | 714 |
| 235 | 20240514 | 145900 | 73308938100 | 70800 | 70900 | 71000 | 70800 | 1042 |
| 236 | 20240514 | 145800 | 73235057800 | 70900 | 70800 | 71000 | 70800 | 505 |
| 237 | 20240514 | 145700 | 73199260900 | 70900 | 71100 | 71100 | 70700 | 1439 |
| 238 | 20240514 | 145600 | 73097292400 | 71000 | 71100 | 71200 | 70900 | 4122 |
| 239 | 20240514 | 145500 | 72804532300 | 71000 | 71100 | 71100 | 71000 | 946 |
| 240 | 20240514 | 145400 | 72737290900 | 71100 | 71100 | 71200 | 71000 | 729 |
| 241 | 20240514 | 145300 | 72685486400 | 71100 | 70800 | 71200 | 70800 | 4354 |
| 242 | 20240514 | 145200 | 72376131500 | 70800 | 70700 | 70900 | 70700 | 1250 |
| 243 | 20240514 | 145100 | 72287599600 | 70800 | 70700 | 70900 | 70700 | 883 |
| 244 | 20240514 | 145000 | 72225110300 | 70700 | 70500 | 70900 | 70400 | 1041 |
| 245 | 20240514 | 144900 | 72151553300 | 70500 | 70400 | 70600 | 70300 | 1097 |
| 246 | 20240514 | 144800 | 72074276100 | 70400 | 70600 | 70700 | 70300 | 1595 |
| 247 | 20240514 | 144700 | 71961806600 | 70600 | 70900 | 70900 | 70500 | 3902 |
| 248 | 20240514 | 144600 | 71686001100 | 70900 | 70900 | 70900 | 70800 | 615 |
| 249 | 20240514 | 144500 | 71642444300 | 70800 | 70900 | 70900 | 70800 | 770 |
| 250 | 20240514 | 144400 | 71587912600 | 70900 | 70800 | 70900 | 70700 | 910 |
| 251 | 20240514 | 144300 | 71523539200 | 70700 | 70900 | 71000 | 70700 | 1843 |
| 252 | 20240514 | 144200 | 71392944000 | 70900 | 71100 | 71100 | 70900 | 2598 |
| 253 | 20240514 | 144100 | 71208481300 | 71100 | 70900 | 71100 | 70900 | 672 |
| 254 | 20240514 | 144000 | 71160781600 | 70900 | 70800 | 70900 | 70600 | 861 |
| 255 | 20240514 | 143900 | 71099867100 | 70700 | 71100 | 71200 | 70700 | 7037 |
| 256 | 20240514 | 143800 | 70601026300 | 71100 | 71200 | 71200 | 71100 | 1794 |
| 257 | 20240514 | 143700 | 70473331000 | 71100 | 70800 | 71100 | 70800 | 2181 |
| 258 | 20240514 | 143600 | 70318412900 | 70800 | 70900 | 71000 | 70800 | 1026 |
| 259 | 20240514 | 143500 | 70245678400 | 71000 | 70700 | 71000 | 70600 | 2307 |
| 260 | 20240514 | 143400 | 70082106200 | 70800 | 70900 | 71000 | 70600 | 2119 |
| 261 | 20240514 | 143300 | 69931987400 | 70900 | 70800 | 71100 | 70700 | 3843 |
| 262 | 20240514 | 143200 | 69659456800 | 70800 | 70500 | 70900 | 70400 | 2059 |
| 263 | 20240514 | 143100 | 69513829900 | 70500 | 70500 | 70600 | 70400 | 1626 |
| 264 | 20240514 | 143000 | 69399246200 | 70500 | 70500 | 70600 | 70500 | 542 |
| 265 | 20240514 | 142900 | 69361031600 | 70500 | 70400 | 70700 | 70400 | 937 |
| 266 | 20240514 | 142800 | 69294975200 | 70400 | 70500 | 70700 | 70300 | 2607 |
| 267 | 20240514 | 142700 | 69111008300 | 70500 | 70600 | 70800 | 70500 | 1619 |
| 268 | 20240514 | 142600 | 68996617000 | 70700 | 70700 | 70800 | 70600 | 1419 |
| 269 | 20240514 | 142500 | 68896268100 | 70700 | 70700 | 70900 | 70500 | 2653 |
| 270 | 20240514 | 142400 | 68708612100 | 70700 | 70200 | 70900 | 70200 | 3555 |
| 271 | 20240514 | 142300 | 68457070200 | 70300 | 70300 | 70300 | 70100 | 1607 |
| 272 | 20240514 | 142200 | 68344168300 | 70300 | 70400 | 70500 | 70300 | 2292 |
| 273 | 20240514 | 142100 | 68182912700 | 70400 | 70700 | 70900 | 70300 | 6275 |
| 274 | 20240514 | 142000 | 67739491600 | 70800 | 70200 | 70800 | 70200 | 11811 |
| 275 | 20240514 | 141900 | 66904964900 | 70300 | 69800 | 70300 | 69800 | 3859 |
| 276 | 20240514 | 141800 | 66634437500 | 69900 | 69900 | 69900 | 69700 | 2564 |
| 277 | 20240514 | 141700 | 66455461900 | 69900 | 69900 | 70100 | 69800 | 7429 |
| 278 | 20240514 | 141600 | 65935896400 | 70000 | 69800 | 70000 | 69700 | 5294 |
| 279 | 20240514 | 141500 | 65565903900 | 69800 | 69400 | 69900 | 69300 | 3378 |
| 280 | 20240514 | 141400 | 65330654800 | 69500 | 69400 | 69500 | 69100 | 1524 |
| 281 | 20240514 | 141300 | 65225027100 | 69400 | 69100 | 69400 | 69100 | 1170 |
| 282 | 20240514 | 141200 | 65143942900 | 69200 | 69300 | 69400 | 69100 | 1143 |
| 283 | 20240514 | 141100 | 65064782600 | 69300 | 69000 | 69300 | 69000 | 1354 |
| 284 | 20240514 | 141000 | 64971169700 | 69000 | 69300 | 69300 | 68900 | 1755 |
| 285 | 20240514 | 140900 | 64849911600 | 69300 | 69100 | 69300 | 69100 | 712 |
| 286 | 20240514 | 140800 | 64800623200 | 69300 | 69100 | 69300 | 69000 | 1559 |
| 287 | 20240514 | 140700 | 64692779200 | 69100 | 69100 | 69100 | 68800 | 914 |
| 288 | 20240514 | 140600 | 64629726000 | 69000 | 69100 | 69100 | 69000 | 808 |
| 289 | 20240514 | 140500 | 64573943800 | 69000 | 68800 | 69400 | 68500 | 8369 |
| 290 | 20240514 | 140400 | 63998157500 | 68800 | 69000 | 69000 | 68300 | 3637 |
| 291 | 20240514 | 140300 | 63748378500 | 69000 | 68900 | 69100 | 68600 | 1790 |
| 292 | 20240514 | 140200 | 63625207100 | 68800 | 68900 | 69200 | 68800 | 2036 |
| 293 | 20240514 | 140100 | 63484961800 | 68700 | 69200 | 69300 | 68700 | 2840 |
| 294 | 20240514 | 140000 | 63289246300 | 69100 | 69500 | 69500 | 68900 | 2423 |
| 295 | 20240514 | 135900 | 63121592200 | 69500 | 69100 | 69500 | 69000 | 2742 |
| 296 | 20240514 | 135800 | 62931452900 | 69100 | 69000 | 69500 | 68900 | 3696 |
| 297 | 20240514 | 135700 | 62675799000 | 69000 | 69000 | 69400 | 68800 | 3810 |
| 298 | 20240514 | 135600 | 62412728000 | 69100 | 68800 | 69900 | 68700 | 11095 |
| 299 | 20240514 | 135500 | 61644451500 | 68700 | 68800 | 68800 | 68500 | 1731 |
| 300 | 20240514 | 135400 | 61525494700 | 68800 | 68700 | 68800 | 68600 | 3044 |
| 301 | 20240514 | 135300 | 61316433500 | 68700 | 68300 | 68700 | 68300 | 1792 |
| 302 | 20240514 | 135200 | 61193667500 | 68400 | 68100 | 68400 | 68000 | 2744 |
| 303 | 20240514 | 135100 | 61006535500 | 68200 | 68100 | 68200 | 67600 | 10623 |
| 304 | 20240514 | 135000 | 60285088500 | 68100 | 68200 | 68300 | 68100 | 2460 |
| 305 | 20240514 | 134900 | 60117451500 | 68200 | 68200 | 68300 | 68100 | 2518 |
| 306 | 20240514 | 134800 | 59945766200 | 68200 | 68200 | 68400 | 68000 | 8543 |
| 307 | 20240514 | 134700 | 59363593400 | 68200 | 68500 | 68500 | 68200 | 4662 |
| 308 | 20240514 | 134600 | 59045207800 | 68600 | 68500 | 68800 | 68400 | 1688 |
| 309 | 20240514 | 134500 | 58929469700 | 68500 | 68500 | 68700 | 68300 | 2200 |
| 310 | 20240514 | 134400 | 58778866100 | 68400 | 68600 | 68800 | 68400 | 1538 |
| 311 | 20240514 | 134300 | 58673399500 | 68600 | 68400 | 68600 | 68300 | 3805 |
| 312 | 20240514 | 134200 | 58413130500 | 68400 | 68900 | 69100 | 68400 | 3098 |
| 313 | 20240514 | 134100 | 58200187300 | 68800 | 68900 | 69100 | 68700 | 2323 |
| 314 | 20240514 | 134000 | 58040139300 | 68900 | 68900 | 69000 | 68700 | 2399 |
| 315 | 20240514 | 133900 | 57875076400 | 68900 | 68900 | 69000 | 68200 | 20062 |
| 316 | 20240514 | 133800 | 56499329500 | 68900 | 69300 | 69400 | 68700 | 14148 |
| 317 | 20240514 | 133700 | 55523243400 | 69300 | 69400 | 69500 | 69300 | 1359 |
| 318 | 20240514 | 133600 | 55429021800 | 69300 | 69500 | 69600 | 69300 | 1418 |
| 319 | 20240514 | 133500 | 55330607000 | 69400 | 69400 | 69500 | 69400 | 1219 |
| 320 | 20240514 | 133400 | 55245932200 | 69400 | 69500 | 69600 | 69300 | 5226 |
| 321 | 20240514 | 133300 | 54883618700 | 69600 | 69700 | 69700 | 69400 | 9452 |
| 322 | 20240514 | 133200 | 54226970100 | 69700 | 69700 | 69800 | 69500 | 3737 |
| 323 | 20240514 | 133100 | 53966620200 | 69500 | 70100 | 70100 | 69500 | 16397 |
| 324 | 20240514 | 133000 | 52820071700 | 70100 | 70000 | 70200 | 70000 | 748 |
| 325 | 20240514 | 132900 | 52767644400 | 70000 | 70300 | 70300 | 70000 | 1366 |
| 326 | 20240514 | 132800 | 52671877800 | 70100 | 70300 | 70400 | 70100 | 1827 |
| 327 | 20240514 | 132700 | 52543666500 | 70300 | 70400 | 70400 | 70300 | 425 |
| 328 | 20240514 | 132600 | 52513782300 | 70300 | 70300 | 70400 | 70300 | 593 |
| 329 | 20240514 | 132500 | 52472077600 | 70300 | 70300 | 70400 | 70200 | 284 |
| 330 | 20240514 | 132400 | 52452119400 | 70300 | 70200 | 70300 | 70100 | 1059 |
| 331 | 20240514 | 132300 | 52377847900 | 70300 | 70200 | 70300 | 70000 | 1404 |
| 332 | 20240514 | 132200 | 52279420400 | 70100 | 70100 | 70200 | 70000 | 6916 |
| 333 | 20240514 | 132100 | 51794406200 | 70100 | 70300 | 70400 | 70100 | 4254 |
| 334 | 20240514 | 132000 | 51495603200 | 70300 | 70400 | 70500 | 70300 | 1835 |
| 335 | 20240514 | 131900 | 51366420900 | 70400 | 70500 | 70600 | 70400 | 667 |
| 336 | 20240514 | 131800 | 51319397500 | 70500 | 70500 | 70600 | 70500 | 685 |
| 337 | 20240514 | 131700 | 51271104400 | 70500 | 70500 | 70600 | 70400 | 349 |
| 338 | 20240514 | 131600 | 51246511400 | 70400 | 70600 | 70600 | 70400 | 1789 |
| 339 | 20240514 | 131500 | 51120401800 | 70500 | 70600 | 70600 | 70500 | 427 |
| 340 | 20240514 | 131400 | 51090285900 | 70500 | 70500 | 70500 | 70400 | 509 |
| 341 | 20240514 | 131300 | 51054422600 | 70500 | 70400 | 70500 | 70400 | 801 |
| 342 | 20240514 | 131200 | 50998006700 | 70400 | 70500 | 70600 | 70400 | 755 |
| 343 | 20240514 | 131100 | 50944769200 | 70500 | 70400 | 70500 | 70400 | 958 |
| 344 | 20240514 | 131000 | 50877285300 | 70400 | 70200 | 70400 | 70100 | 633 |
| 345 | 20240514 | 130900 | 50832800400 | 70200 | 70400 | 70400 | 70100 | 4901 |
| 346 | 20240514 | 130800 | 50488879000 | 70300 | 70200 | 70400 | 70200 | 1769 |
| 347 | 20240514 | 130700 | 50364631200 | 70300 | 70400 | 70400 | 70200 | 1875 |
| 348 | 20240514 | 130600 | 50232844300 | 70400 | 70400 | 70500 | 70300 | 2902 |
| 349 | 20240514 | 130500 | 50028684700 | 70400 | 70900 | 70900 | 70300 | 6791 |
| 350 | 20240514 | 130400 | 49549939600 | 70900 | 70900 | 70900 | 70800 | 461 |
| 351 | 20240514 | 130300 | 49517272900 | 70900 | 70800 | 70900 | 70700 | 307 |
| 352 | 20240514 | 130200 | 49495538000 | 70800 | 70800 | 70900 | 70700 | 1230 |
| 353 | 20240514 | 130100 | 49408488200 | 70900 | 70800 | 70900 | 70800 | 596 |
| 354 | 20240514 | 130000 | 49366287300 | 70900 | 71000 | 71100 | 70900 | 1783 |
| 355 | 20240514 | 125900 | 49239769200 | 71100 | 71100 | 71100 | 71000 | 454 |
| 356 | 20240514 | 125800 | 49207528100 | 71100 | 71100 | 71200 | 71000 | 999 |
| 357 | 20240514 | 125700 | 49136506100 | 71200 | 71200 | 71300 | 71100 | 524 |
| 358 | 20240514 | 125600 | 49099214400 | 71100 | 71000 | 71200 | 71000 | 529 |
| 359 | 20240514 | 125500 | 49061601900 | 71100 | 71100 | 71200 | 71000 | 625 |
| 360 | 20240514 | 125400 | 49017199600 | 71000 | 70900 | 71100 | 70900 | 405 |
| 361 | 20240514 | 125300 | 48988443600 | 70900 | 71000 | 71000 | 70800 | 1200 |
| 362 | 20240514 | 125200 | 48903341600 | 70900 | 71100 | 71200 | 70900 | 1073 |
| 363 | 20240514 | 125100 | 48827121300 | 71200 | 71100 | 71200 | 71100 | 144 |
| 364 | 20240514 | 125000 | 48816874600 | 71100 | 71200 | 71200 | 71100 | 206 |
| 365 | 20240514 | 124900 | 48802223500 | 71200 | 71100 | 71200 | 71000 | 236 |
| 366 | 20240514 | 124800 | 48785456900 | 71100 | 71100 | 71200 | 71000 | 541 |
| 367 | 20240514 | 124700 | 48747021100 | 71100 | 71000 | 71200 | 71000 | 328 |
| 368 | 20240514 | 124600 | 48723714500 | 71000 | 70900 | 71000 | 70800 | 380 |
| 369 | 20240514 | 124500 | 48696752800 | 70800 | 70900 | 71000 | 70800 | 518 |
| 370 | 20240514 | 124400 | 48660041300 | 70900 | 70900 | 71200 | 70800 | 939 |
| 371 | 20240514 | 124300 | 48593443600 | 71000 | 70700 | 71000 | 70700 | 1055 |
| 372 | 20240514 | 124200 | 48518811900 | 70700 | 71200 | 71300 | 70700 | 4880 |
| 373 | 20240514 | 124100 | 48172490400 | 71200 | 71100 | 71200 | 71100 | 340 |
| 374 | 20240514 | 124000 | 48148309200 | 71100 | 71200 | 71300 | 71100 | 144 |
| 375 | 20240514 | 123900 | 48138062300 | 71200 | 71200 | 71300 | 71100 | 600 |
| 376 | 20240514 | 123800 | 48095354300 | 71300 | 71300 | 71300 | 71200 | 343 |
| 377 | 20240514 | 123700 | 48070902200 | 71200 | 71100 | 71200 | 71100 | 342 |
| 378 | 20240514 | 123600 | 48046578100 | 71100 | 71300 | 71300 | 71000 | 1855 |
| 379 | 20240514 | 123500 | 47914645200 | 71300 | 71300 | 71500 | 71300 | 1002 |
| 380 | 20240514 | 123400 | 47843189600 | 71400 | 71400 | 71500 | 71400 | 208 |
| 381 | 20240514 | 123300 | 47828337500 | 71400 | 71500 | 71500 | 71400 | 482 |
| 382 | 20240514 | 123200 | 47793909600 | 71500 | 71500 | 71600 | 71400 | 625 |
| 383 | 20240514 | 123100 | 47749268700 | 71500 | 71500 | 71500 | 71400 | 185 |
| 384 | 20240514 | 123000 | 47736045400 | 71500 | 71500 | 71600 | 71500 | 319 |
| 385 | 20240514 | 122900 | 47713236700 | 71500 | 71400 | 71500 | 71400 | 688 |
| 386 | 20240514 | 122800 | 47664102300 | 71400 | 71500 | 71500 | 71400 | 246 |
| 387 | 20240514 | 122700 | 47646520500 | 71500 | 71500 | 71500 | 71400 | 986 |
| 388 | 20240514 | 122600 | 47576057900 | 71600 | 71500 | 71700 | 71400 | 290 |
| 389 | 20240514 | 122500 | 47555300100 | 71400 | 71600 | 71700 | 71400 | 958 |
| 390 | 20240514 | 122400 | 47486796100 | 71500 | 71500 | 71700 | 71500 | 306 |
| 391 | 20240514 | 122300 | 47464900100 | 71400 | 71900 | 71900 | 71400 | 2405 |
| 392 | 20240514 | 122200 | 47292694500 | 71900 | 71600 | 71900 | 71500 | 309 |
| 393 | 20240514 | 122100 | 47270546800 | 71600 | 71500 | 71700 | 71500 | 573 |
| 394 | 20240514 | 122000 | 47229566800 | 71500 | 71500 | 71600 | 71400 | 397 |
| 395 | 20240514 | 121900 | 47201173000 | 71500 | 71400 | 71500 | 71300 | 424 |
| 396 | 20240514 | 121800 | 47170906100 | 71400 | 71400 | 71600 | 71400 | 614 |
| 397 | 20240514 | 121700 | 47127037400 | 71400 | 71500 | 71600 | 71400 | 225 |
| 398 | 20240514 | 121600 | 47110963500 | 71500 | 71300 | 71600 | 71300 | 258 |
| 399 | 20240514 | 121500 | 47092558500 | 71300 | 71600 | 71700 | 71300 | 1261 |
| 400 | 20240514 | 121400 | 47002428900 | 71700 | 71800 | 71800 | 71600 | 411 |
| 401 | 20240514 | 121300 | 46972956400 | 71800 | 71600 | 71800 | 71500 | 525 |
| 402 | 20240514 | 121200 | 46935337200 | 71500 | 71600 | 71600 | 71400 | 692 |
| 403 | 20240514 | 121100 | 46885896200 | 71600 | 71700 | 71700 | 71400 | 1630 |
| 404 | 20240514 | 121000 | 46769290200 | 71600 | 71900 | 72100 | 71500 | 3161 |
| 405 | 20240514 | 120900 | 46542349600 | 72000 | 71900 | 72200 | 71800 | 4219 |
| 406 | 20240514 | 120800 | 46238496500 | 71900 | 71700 | 71900 | 71600 | 2349 |
| 407 | 20240514 | 120700 | 46069945200 | 71700 | 71400 | 71700 | 71400 | 2763 |
| 408 | 20240514 | 120600 | 45872049400 | 71400 | 71400 | 71500 | 71300 | 786 |
| 409 | 20240514 | 120500 | 45815929400 | 71300 | 71500 | 71500 | 71200 | 1022 |
| 410 | 20240514 | 120400 | 45742962000 | 71400 | 71200 | 71500 | 71200 | 1120 |
| 411 | 20240514 | 120300 | 45663024900 | 71300 | 71200 | 71400 | 71200 | 402 |
| 412 | 20240514 | 120200 | 45634358800 | 71300 | 71100 | 71300 | 71000 | 396 |
| 413 | 20240514 | 120100 | 45606160800 | 71000 | 70900 | 71000 | 70700 | 1481 |
| 414 | 20240514 | 120000 | 45501326200 | 70900 | 70800 | 70900 | 70800 | 704 |
| 415 | 20240514 | 115900 | 45451453800 | 70900 | 71000 | 71000 | 70800 | 2891 |
| 416 | 20240514 | 115800 | 45246412500 | 71000 | 71100 | 71200 | 71000 | 2333 |
| 417 | 20240514 | 115700 | 45080619500 | 71100 | 71100 | 71300 | 71100 | 605 |
| 418 | 20240514 | 115600 | 45037545200 | 71200 | 71100 | 71200 | 71100 | 464 |
| 419 | 20240514 | 115500 | 45004541700 | 71100 | 71300 | 71300 | 71100 | 942 |
| 420 | 20240514 | 115400 | 44937466100 | 71300 | 71300 | 71300 | 71200 | 367 |
| 421 | 20240514 | 115300 | 44911317300 | 71200 | 71200 | 71300 | 71100 | 389 |
| 422 | 20240514 | 115200 | 44883622700 | 71100 | 71300 | 71500 | 71100 | 1579 |
| 423 | 20240514 | 115100 | 44771134500 | 71300 | 71300 | 71300 | 71200 | 356 |
| 424 | 20240514 | 115000 | 44745775800 | 71200 | 71300 | 71400 | 71200 | 561 |
| 425 | 20240514 | 114900 | 44705776300 | 71400 | 71300 | 71400 | 71200 | 865 |
| 426 | 20240514 | 114800 | 44644090400 | 71400 | 71300 | 71400 | 71200 | 412 |
| 427 | 20240514 | 114700 | 44614705500 | 71300 | 71400 | 71400 | 71300 | 1450 |
| 428 | 20240514 | 114600 | 44511289700 | 71400 | 71500 | 71500 | 71300 | 584 |
| 429 | 20240514 | 114500 | 44469603400 | 71400 | 71700 | 71900 | 71300 | 2651 |
| 430 | 20240514 | 114400 | 44279902300 | 71800 | 71800 | 71800 | 71700 | 829 |
| 431 | 20240514 | 114300 | 44220399200 | 71700 | 71700 | 71900 | 71500 | 2088 |
| 432 | 20240514 | 114200 | 44070603500 | 71600 | 71800 | 71800 | 71500 | 2327 |
| 433 | 20240514 | 114100 | 43903874700 | 71700 | 71800 | 71900 | 71700 | 1083 |
| 434 | 20240514 | 114000 | 43826151600 | 71800 | 71700 | 71800 | 71600 | 1403 |
| 435 | 20240514 | 113900 | 43725523500 | 71600 | 71700 | 71700 | 71500 | 610 |
| 436 | 20240514 | 113800 | 43681829200 | 71700 | 71400 | 71700 | 71200 | 2605 |
| 437 | 20240514 | 113700 | 43495610400 | 71400 | 71300 | 71500 | 71300 | 1319 |
| 438 | 20240514 | 113600 | 43401525200 | 71400 | 71300 | 71400 | 71200 | 449 |
| 439 | 20240514 | 113500 | 43369496100 | 71300 | 71300 | 71400 | 71200 | 594 |
| 440 | 20240514 | 113400 | 43327137200 | 71400 | 71300 | 71400 | 71200 | 694 |
| 441 | 20240514 | 113300 | 43277638500 | 71300 | 71000 | 71500 | 71000 | 336 |
| 442 | 20240514 | 113200 | 43253702300 | 71100 | 71200 | 71500 | 71000 | 1896 |
| 443 | 20240514 | 113100 | 43118795900 | 71300 | 71400 | 71400 | 71200 | 1076 |
| 444 | 20240514 | 113000 | 43042048500 | 71400 | 71500 | 71500 | 71300 | 1048 |
| 445 | 20240514 | 112900 | 42967249800 | 71400 | 71300 | 71500 | 71100 | 808 |
| 446 | 20240514 | 112800 | 42909614100 | 71300 | 71500 | 71600 | 71200 | 2902 |
| 447 | 20240514 | 112700 | 42702308000 | 71500 | 71400 | 71500 | 71300 | 869 |
| 448 | 20240514 | 112600 | 42640286000 | 71300 | 71000 | 71400 | 70900 | 1044 |
| 449 | 20240514 | 112500 | 42566145200 | 71000 | 71100 | 71300 | 71000 | 1532 |
| 450 | 20240514 | 112400 | 42457234500 | 71100 | 71500 | 71500 | 71100 | 2144 |
| 451 | 20240514 | 112300 | 42304330200 | 71500 | 71200 | 71500 | 71000 | 1867 |
| 452 | 20240514 | 112200 | 42171468600 | 71100 | 71400 | 71600 | 71000 | 2837 |
| 453 | 20240514 | 112100 | 41969322100 | 71400 | 70800 | 71400 | 70700 | 2946 |
| 454 | 20240514 | 112000 | 41759831700 | 70800 | 70300 | 70800 | 70200 | 1361 |
| 455 | 20240514 | 111900 | 41663891400 | 70300 | 70800 | 70900 | 70200 | 5059 |
| 456 | 20240514 | 111800 | 41307595400 | 70800 | 70700 | 70900 | 70600 | 1109 |
| 457 | 20240514 | 111700 | 41229122900 | 70700 | 70500 | 70700 | 70500 | 1860 |
| 458 | 20240514 | 111600 | 41097822600 | 70500 | 70600 | 70700 | 70400 | 3550 |
| 459 | 20240514 | 111500 | 40847500200 | 70700 | 70700 | 70800 | 70600 | 1785 |
| 460 | 20240514 | 111400 | 40721203100 | 70700 | 70700 | 70800 | 70400 | 7669 |
| 461 | 20240514 | 111300 | 40179892700 | 70700 | 71000 | 71000 | 70700 | 3337 |
| 462 | 20240514 | 111200 | 39943710900 | 70900 | 70800 | 71100 | 70700 | 5902 |
| 463 | 20240514 | 111100 | 39525440800 | 70800 | 71100 | 71300 | 70800 | 6443 |
| 464 | 20240514 | 111000 | 39067769900 | 71200 | 71400 | 71400 | 71100 | 3466 |
| 465 | 20240514 | 110900 | 38820968700 | 71500 | 71400 | 71500 | 71300 | 881 |
| 466 | 20240514 | 110800 | 38758104100 | 71300 | 71200 | 71300 | 71100 | 1170 |
| 467 | 20240514 | 110700 | 38674784800 | 71200 | 71400 | 71400 | 71000 | 2949 |
| 468 | 20240514 | 110600 | 38464800100 | 71500 | 71300 | 71600 | 71300 | 848 |
| 469 | 20240514 | 110500 | 38404171400 | 71400 | 71300 | 71600 | 71100 | 1455 |
| 470 | 20240514 | 110400 | 38300414000 | 71400 | 71000 | 71700 | 71000 | 4684 |
| 471 | 20240514 | 110300 | 37966492400 | 71000 | 71400 | 71400 | 71000 | 3261 |
| 472 | 20240514 | 110200 | 37734458300 | 71300 | 71400 | 71500 | 71100 | 9871 |
| 473 | 20240514 | 110100 | 37031598100 | 71400 | 72000 | 72000 | 71300 | 15804 |
| 474 | 20240514 | 110000 | 35897684700 | 71900 | 72000 | 72000 | 71900 | 4213 |
| 475 | 20240514 | 105900 | 35594716800 | 72000 | 71900 | 72100 | 71900 | 1151 |
| 476 | 20240514 | 105800 | 35511875200 | 71900 | 72500 | 72500 | 71900 | 3825 |
| 477 | 20240514 | 105700 | 35236093200 | 72400 | 72200 | 72500 | 72200 | 671 |
| 478 | 20240514 | 105600 | 35187573700 | 72300 | 72200 | 72300 | 72100 | 401 |
| 479 | 20240514 | 105500 | 35158628500 | 72100 | 72200 | 72300 | 72000 | 2668 |
| 480 | 20240514 | 105400 | 34966337900 | 72300 | 72200 | 72300 | 72000 | 1528 |
| 481 | 20240514 | 105300 | 34856162600 | 72200 | 72100 | 72400 | 72100 | 646 |
| 482 | 20240514 | 105200 | 34809541300 | 72100 | 72200 | 72200 | 72000 | 2459 |
| 483 | 20240514 | 105100 | 34632385300 | 72100 | 72000 | 72200 | 72000 | 1949 |
| 484 | 20240514 | 105000 | 34491949500 | 72000 | 72100 | 72100 | 72000 | 2107 |
| 485 | 20240514 | 104900 | 34340171600 | 72100 | 72400 | 72400 | 72000 | 5509 |
| 486 | 20240514 | 104800 | 33942762400 | 72400 | 72500 | 72600 | 72300 | 1498 |
| 487 | 20240514 | 104700 | 33834266300 | 72500 | 72500 | 72600 | 72400 | 1503 |
| 488 | 20240514 | 104600 | 33725361800 | 72500 | 73000 | 73000 | 72400 | 4619 |
| 489 | 20240514 | 104500 | 33389827600 | 73100 | 72800 | 73200 | 72800 | 551 |
| 490 | 20240514 | 104400 | 33349603600 | 72700 | 72900 | 73000 | 72700 | 1294 |
| 491 | 20240514 | 104300 | 33255415300 | 73000 | 73000 | 73100 | 72600 | 2468 |
| 492 | 20240514 | 104200 | 33075785200 | 73000 | 72800 | 73000 | 72700 | 1337 |
| 493 | 20240514 | 104100 | 32978270200 | 72900 | 72700 | 73000 | 72700 | 1356 |
| 494 | 20240514 | 104000 | 32879544200 | 72700 | 72900 | 73200 | 72600 | 3213 |
| 495 | 20240514 | 103900 | 32645409700 | 73100 | 73300 | 73400 | 72900 | 4012 |
| 496 | 20240514 | 103800 | 32351893300 | 73200 | 72500 | 73300 | 72500 | 4792 |
| 497 | 20240514 | 103700 | 32002021600 | 72700 | 72500 | 72800 | 72200 | 4040 |
| 498 | 20240514 | 103600 | 31709389700 | 72500 | 72700 | 72800 | 72300 | 2154 |
| 499 | 20240514 | 103500 | 31553107700 | 72800 | 72500 | 72800 | 72400 | 1805 |
| 500 | 20240514 | 103400 | 31422072100 | 72400 | 72200 | 72600 | 72200 | 6092 |
| 501 | 20240514 | 103300 | 30981873000 | 72100 | 72100 | 72100 | 72100 | 0 |
| 502 | 20240514 | 103200 | 30981873000 | 72100 | 72200 | 72300 | 72100 | 2005 |
| 503 | 20240514 | 103100 | 30837218000 | 72200 | 72900 | 72900 | 72100 | 8242 |
| 504 | 20240514 | 103000 | 30242137100 | 72900 | 72500 | 72900 | 72400 | 2186 |
| 505 | 20240514 | 102900 | 30083280100 | 72500 | 72300 | 72800 | 72200 | 1396 |
| 506 | 20240514 | 102800 | 29982239800 | 72200 | 72800 | 72900 | 72200 | 4620 |
| 507 | 20240514 | 102700 | 29647210500 | 72800 | 72600 | 72900 | 72600 | 1430 |
| 508 | 20240514 | 102600 | 29543192700 | 72900 | 72300 | 72900 | 72300 | 4265 |
| 509 | 20240514 | 102500 | 29234281300 | 72300 | 72700 | 72900 | 72300 | 7078 |
| 510 | 20240514 | 102400 | 28721149200 | 72700 | 73100 | 73300 | 72600 | 10404 |
| 511 | 20240514 | 102300 | 27963766500 | 73200 | 73000 | 73300 | 73000 | 1764 |
| 512 | 20240514 | 102200 | 27834706700 | 73200 | 73300 | 73300 | 72800 | 3375 |
| 513 | 20240514 | 102100 | 27588485800 | 73300 | 73300 | 73300 | 72900 | 7185 |
| 514 | 20240514 | 102000 | 27063919100 | 73100 | 73800 | 73900 | 73100 | 4219 |
| 515 | 20240514 | 101900 | 26754330300 | 73800 | 73500 | 73900 | 73400 | 1021 |
| 516 | 20240514 | 101800 | 26679164100 | 73600 | 73600 | 73700 | 73500 | 1249 |
| 517 | 20240514 | 101700 | 26587245100 | 73700 | 73100 | 73700 | 73100 | 2598 |
| 518 | 20240514 | 101600 | 26396855100 | 73100 | 73300 | 73400 | 73100 | 2664 |
| 519 | 20240514 | 101500 | 26201802300 | 73300 | 73400 | 73600 | 73300 | 3541 |
| 520 | 20240514 | 101400 | 25942023100 | 73500 | 74100 | 74300 | 73500 | 3556 |
| 521 | 20240514 | 101300 | 25679914700 | 74200 | 73800 | 74200 | 73800 | 1368 |
| 522 | 20240514 | 101200 | 25578743100 | 73900 | 73800 | 74000 | 73700 | 2700 |
| 523 | 20240514 | 101100 | 25379312100 | 73900 | 74100 | 74100 | 73800 | 1851 |
| 524 | 20240514 | 101000 | 25242401600 | 74100 | 73600 | 74100 | 73600 | 1389 |
| 525 | 20240514 | 100900 | 25139865000 | 73700 | 73600 | 73700 | 73600 | 808 |
| 526 | 20240514 | 100800 | 25080389000 | 73500 | 73600 | 73800 | 73400 | 1814 |
| 527 | 20240514 | 100700 | 24947027200 | 73500 | 73700 | 73700 | 73500 | 2332 |
| 528 | 20240514 | 100600 | 24775537000 | 73800 | 74100 | 74100 | 73700 | 933 |
| 529 | 20240514 | 100500 | 24706546000 | 74100 | 73500 | 74100 | 73500 | 2740 |
| 530 | 20240514 | 100400 | 24504202800 | 73500 | 73400 | 73500 | 73300 | 1783 |
| 531 | 20240514 | 100300 | 24373332400 | 73500 | 73600 | 73600 | 73300 | 3471 |
| 532 | 20240514 | 100200 | 24118427500 | 73600 | 73800 | 73800 | 73500 | 1465 |
| 533 | 20240514 | 100100 | 24010532400 | 73800 | 73800 | 73900 | 73700 | 921 |
| 534 | 20240514 | 100000 | 23942596700 | 73800 | 74200 | 74200 | 73700 | 3737 |
| 535 | 20240514 | 095900 | 23666588400 | 74200 | 74400 | 74500 | 74100 | 1807 |
| 536 | 20240514 | 095800 | 23532373300 | 74300 | 74200 | 74500 | 74000 | 2549 |
| 537 | 20240514 | 095700 | 23343287400 | 74100 | 74100 | 74300 | 74000 | 1492 |
| 538 | 20240514 | 095600 | 23232685500 | 74000 | 73700 | 74100 | 73600 | 1752 |
| 539 | 20240514 | 095500 | 23103341800 | 73600 | 73800 | 73900 | 73400 | 4450 |
| 540 | 20240514 | 095400 | 22775819600 | 73800 | 74000 | 74100 | 73600 | 4931 |
| 541 | 20240514 | 095300 | 22412007800 | 74000 | 74100 | 74300 | 74000 | 3001 |
| 542 | 20240514 | 095200 | 22189657800 | 74100 | 74300 | 74400 | 74100 | 2298 |
| 543 | 20240514 | 095100 | 22019250900 | 74300 | 74300 | 74500 | 74200 | 2483 |
| 544 | 20240514 | 095000 | 21834669200 | 74200 | 74600 | 74600 | 74000 | 12290 |
| 545 | 20240514 | 094900 | 20923679300 | 74700 | 74500 | 74700 | 74400 | 1864 |
| 546 | 20240514 | 094800 | 20784625800 | 74600 | 74900 | 75000 | 74300 | 9676 |
| 547 | 20240514 | 094700 | 20063002500 | 74900 | 75100 | 75100 | 74900 | 1865 |
| 548 | 20240514 | 094600 | 19923164500 | 75100 | 75100 | 75200 | 74800 | 12901 |
| 549 | 20240514 | 094500 | 18955638900 | 75100 | 75300 | 75400 | 75000 | 7120 |
| 550 | 20240514 | 094400 | 18420822300 | 75300 | 75300 | 75500 | 75300 | 1086 |
| 551 | 20240514 | 094300 | 18338996900 | 75300 | 75200 | 75300 | 75100 | 2167 |
| 552 | 20240514 | 094200 | 18176024400 | 75200 | 75900 | 75900 | 75200 | 7309 |
| 553 | 20240514 | 094100 | 17623725300 | 75900 | 75800 | 75900 | 75700 | 798 |
| 554 | 20240514 | 094000 | 17563258400 | 75800 | 75700 | 76000 | 75600 | 1685 |
| 555 | 20240514 | 093900 | 17435597500 | 75700 | 75600 | 75900 | 75600 | 565 |
| 556 | 20240514 | 093800 | 17392810600 | 75600 | 75400 | 75800 | 75400 | 1249 |
| 557 | 20240514 | 093700 | 17298435900 | 75400 | 75200 | 75700 | 75200 | 2366 |
| 558 | 20240514 | 093600 | 17120088300 | 75300 | 75200 | 75400 | 75100 | 2671 |
| 559 | 20240514 | 093500 | 16919262700 | 75200 | 75300 | 75500 | 75100 | 3535 |
| 560 | 20240514 | 093400 | 16653560700 | 75300 | 75800 | 75800 | 75200 | 10181 |
| 561 | 20240514 | 093300 | 15884574900 | 75700 | 76000 | 76000 | 75700 | 2956 |
| 562 | 20240514 | 093200 | 15660520500 | 75900 | 76400 | 76500 | 75900 | 5435 |
| 563 | 20240514 | 093100 | 15247029800 | 76500 | 76400 | 76600 | 76400 | 1021 |
| 564 | 20240514 | 093000 | 15168985700 | 76400 | 76800 | 76800 | 76400 | 1795 |
| 565 | 20240514 | 092900 | 15031541200 | 76700 | 76900 | 76900 | 76700 | 929 |
| 566 | 20240514 | 092800 | 14960232600 | 76800 | 76800 | 77000 | 76600 | 1035 |
| 567 | 20240514 | 092700 | 14880793500 | 76900 | 77000 | 77400 | 76900 | 5764 |
| 568 | 20240514 | 092600 | 14435924800 | 77100 | 76500 | 77100 | 76500 | 3262 |
| 569 | 20240514 | 092500 | 14184986000 | 76500 | 76400 | 76800 | 76200 | 1153 |
| 570 | 20240514 | 092400 | 14096855100 | 76300 | 76500 | 76500 | 76200 | 2560 |
| 571 | 20240514 | 092300 | 13901566100 | 76500 | 76500 | 76600 | 76400 | 2024 |
| 572 | 20240514 | 092200 | 13746874800 | 76500 | 76300 | 76800 | 76200 | 1031 |
| 573 | 20240514 | 092100 | 13668016800 | 76100 | 76000 | 76500 | 76000 | 2504 |
| 574 | 20240514 | 092000 | 13477221800 | 76000 | 76400 | 76800 | 75900 | 5407 |
| 575 | 20240514 | 091900 | 13065747700 | 76200 | 76600 | 76600 | 76200 | 5691 |
| 576 | 20240514 | 091800 | 12630916900 | 76800 | 76900 | 77000 | 76600 | 2468 |
| 577 | 20240514 | 091700 | 12441330400 | 76900 | 76700 | 77000 | 76600 | 3288 |
| 578 | 20240514 | 091600 | 12188720500 | 76700 | 76800 | 77000 | 76600 | 1949 |
| 579 | 20240514 | 091500 | 12038966100 | 76800 | 76500 | 76800 | 76200 | 2556 |
| 580 | 20240514 | 091400 | 11843536500 | 76500 | 76700 | 76800 | 76300 | 1870 |
| 581 | 20240514 | 091300 | 11700419200 | 76500 | 75700 | 76700 | 75700 | 4059 |
| 582 | 20240514 | 091200 | 11391647600 | 75700 | 76300 | 76500 | 75600 | 6060 |
| 583 | 20240514 | 091100 | 10931863700 | 76300 | 76200 | 76900 | 76200 | 7405 |
| 584 | 20240514 | 091000 | 10365380700 | 76200 | 76000 | 76300 | 75800 | 3574 |
| 585 | 20240514 | 090900 | 10093427100 | 75900 | 76300 | 76300 | 75600 | 12186 |
| 586 | 20240514 | 090800 | 9168978600 | 76300 | 77600 | 77600 | 76100 | 15917 |
| 587 | 20240514 | 090700 | 7948494500 | 77600 | 76900 | 77600 | 76900 | 3432 |
| 588 | 20240514 | 090600 | 7683393500 | 76900 | 77300 | 77300 | 76700 | 12328 |
| 589 | 20240514 | 090500 | 6734014300 | 77300 | 77400 | 77600 | 77100 | 10439 |
| 590 | 20240514 | 090400 | 5927283300 | 77300 | 77700 | 78000 | 77300 | 11741 |
| 591 | 20240514 | 090300 | 5016275100 | 78000 | 78200 | 78700 | 77700 | 15959 |
| 592 | 20240514 | 090200 | 3770532000 | 78100 | 78400 | 78900 | 78100 | 12005 |
| 593 | 20240514 | 090100 | 2828768200 | 78500 | 79500 | 79800 | 78400 | 14975 |
| 594 | 20240514 | 090000 | 1646361600 | 79500 | 80100 | 80200 | 79100 | 17225 |