31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 183500 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 3964 |
| 3 | 20240516 | 183400 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 4 | 20240516 | 183300 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 5 | 20240516 | 183200 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 6 | 20240516 | 183100 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 7 | 20240516 | 183000 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 8 | 20240516 | 182900 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 9 | 20240516 | 182800 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 10 | 20240516 | 182700 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 11 | 20240516 | 182600 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 12 | 20240516 | 182500 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 13 | 20240516 | 182400 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 14 | 20240516 | 182300 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 15 | 20240516 | 182200 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 16 | 20240516 | 182100 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 17 | 20240516 | 182000 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 18 | 20240516 | 181900 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 19 | 20240516 | 181800 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 20 | 20240516 | 181700 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 21 | 20240516 | 181600 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 22 | 20240516 | 181500 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 23 | 20240516 | 181400 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 24 | 20240516 | 181300 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 25 | 20240516 | 181200 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 26 | 20240516 | 181100 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 27 | 20240516 | 181000 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 28 | 20240516 | 180900 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 29 | 20240516 | 180800 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 30 | 20240516 | 180700 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 31 | 20240516 | 180600 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 32 | 20240516 | 180500 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 3964 |
| 33 | 20240516 | 180400 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 34 | 20240516 | 180300 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 35 | 20240516 | 180200 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 36 | 20240516 | 180100 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 37 | 20240516 | 180000 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 38 | 20240516 | 175900 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 39 | 20240516 | 175800 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 40 | 20240516 | 175700 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 41 | 20240516 | 175600 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 42 | 20240516 | 175500 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 43 | 20240516 | 175400 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 44 | 20240516 | 175300 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 45 | 20240516 | 175200 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 46 | 20240516 | 175100 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 47 | 20240516 | 175000 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 48 | 20240516 | 174900 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 49 | 20240516 | 174800 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 50 | 20240516 | 174700 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 51 | 20240516 | 174600 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 52 | 20240516 | 174500 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 53 | 20240516 | 174400 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 54 | 20240516 | 174300 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 55 | 20240516 | 174200 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 56 | 20240516 | 174100 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 57 | 20240516 | 174000 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 58 | 20240516 | 173900 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 59 | 20240516 | 173800 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 60 | 20240516 | 173700 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 61 | 20240516 | 173600 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 62 | 20240516 | 173500 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 3964 |
| 63 | 20240516 | 173400 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 64 | 20240516 | 173300 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 65 | 20240516 | 173200 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 66 | 20240516 | 173100 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 67 | 20240516 | 173000 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 68 | 20240516 | 172900 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 69 | 20240516 | 172800 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 70 | 20240516 | 172700 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 71 | 20240516 | 172600 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 72 | 20240516 | 172500 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 73 | 20240516 | 172400 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 74 | 20240516 | 172300 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 75 | 20240516 | 172200 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 76 | 20240516 | 172100 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 77 | 20240516 | 172000 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 78 | 20240516 | 171900 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 79 | 20240516 | 171800 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 80 | 20240516 | 171700 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 81 | 20240516 | 171600 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 82 | 20240516 | 171500 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 83 | 20240516 | 171400 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 84 | 20240516 | 171300 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 85 | 20240516 | 171200 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 86 | 20240516 | 171100 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 87 | 20240516 | 171000 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 88 | 20240516 | 170900 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 89 | 20240516 | 170800 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 90 | 20240516 | 170700 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 91 | 20240516 | 170600 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 92 | 20240516 | 170500 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 3964 |
| 93 | 20240516 | 170400 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 94 | 20240516 | 170300 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 95 | 20240516 | 170200 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 96 | 20240516 | 170100 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 97 | 20240516 | 170000 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 98 | 20240516 | 165900 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 99 | 20240516 | 165800 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 100 | 20240516 | 165700 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 101 | 20240516 | 165600 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 102 | 20240516 | 165500 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 103 | 20240516 | 165400 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 104 | 20240516 | 165300 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 105 | 20240516 | 165200 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 106 | 20240516 | 165100 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 107 | 20240516 | 165000 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 108 | 20240516 | 164900 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 109 | 20240516 | 164800 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 110 | 20240516 | 164700 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 111 | 20240516 | 164600 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 112 | 20240516 | 164500 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 113 | 20240516 | 164400 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 114 | 20240516 | 164300 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 115 | 20240516 | 164200 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 116 | 20240516 | 164100 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 117 | 20240516 | 164000 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 118 | 20240516 | 163900 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 119 | 20240516 | 163800 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 120 | 20240516 | 163700 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 121 | 20240516 | 163600 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 122 | 20240516 | 163500 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 3964 |
| 123 | 20240516 | 163400 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 124 | 20240516 | 163300 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 125 | 20240516 | 163200 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 126 | 20240516 | 163100 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 127 | 20240516 | 163000 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 128 | 20240516 | 162900 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 129 | 20240516 | 162800 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 130 | 20240516 | 162700 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 131 | 20240516 | 162600 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 132 | 20240516 | 162500 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 133 | 20240516 | 162400 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 134 | 20240516 | 162300 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 135 | 20240516 | 162200 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 136 | 20240516 | 162100 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 137 | 20240516 | 162000 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 138 | 20240516 | 161900 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 139 | 20240516 | 161800 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 140 | 20240516 | 161700 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 141 | 20240516 | 161600 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 142 | 20240516 | 161500 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 143 | 20240516 | 161400 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 144 | 20240516 | 161300 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 145 | 20240516 | 161200 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 146 | 20240516 | 161100 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 147 | 20240516 | 161000 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 148 | 20240516 | 160900 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 149 | 20240516 | 160800 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 150 | 20240516 | 160700 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 151 | 20240516 | 160600 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 152 | 20240516 | 160500 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 3964 |
| 153 | 20240516 | 160400 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 154 | 20240516 | 160300 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 155 | 20240516 | 160200 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 156 | 20240516 | 160100 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 157 | 20240516 | 160000 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 158 | 20240516 | 155900 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 159 | 20240516 | 155800 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 160 | 20240516 | 155700 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 161 | 20240516 | 155600 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 162 | 20240516 | 155500 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 163 | 20240516 | 155400 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 164 | 20240516 | 155300 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 165 | 20240516 | 155200 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 166 | 20240516 | 155100 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 167 | 20240516 | 155000 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 168 | 20240516 | 154900 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 169 | 20240516 | 154800 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 170 | 20240516 | 154700 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 171 | 20240516 | 154600 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 172 | 20240516 | 154500 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 173 | 20240516 | 154400 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 174 | 20240516 | 154300 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 175 | 20240516 | 154200 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 176 | 20240516 | 154100 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 177 | 20240516 | 154000 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 178 | 20240516 | 153900 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 179 | 20240516 | 153800 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 180 | 20240516 | 153700 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 181 | 20240516 | 153600 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 182 | 20240516 | 153500 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 3964 |
| 183 | 20240516 | 153400 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 184 | 20240516 | 153300 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 185 | 20240516 | 153200 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 186 | 20240516 | 153100 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 187 | 20240516 | 153000 | 14096208000 | 51300 | 51300 | 51300 | 51300 | 3964 |
| 188 | 20240516 | 152900 | 13892854800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 189 | 20240516 | 152800 | 13892854800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 190 | 20240516 | 152700 | 13892854800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 191 | 20240516 | 152600 | 13892854800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 192 | 20240516 | 152500 | 13892854800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 193 | 20240516 | 152400 | 13892854800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 194 | 20240516 | 152300 | 13892854800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 195 | 20240516 | 152200 | 13892854800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 196 | 20240516 | 152100 | 13892854800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 197 | 20240516 | 152000 | 13892854800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 198 | 20240516 | 151900 | 13892854800 | 51000 | 51200 | 51200 | 51000 | 898 |
| 199 | 20240516 | 151800 | 13846940800 | 51200 | 51200 | 51200 | 51100 | 134 |
| 200 | 20240516 | 151700 | 13840084300 | 51100 | 51200 | 51200 | 51100 | 350 |
| 201 | 20240516 | 151600 | 13822191800 | 51100 | 51300 | 51300 | 51100 | 888 |
| 202 | 20240516 | 151500 | 13776742900 | 51300 | 51300 | 51300 | 51200 | 74 |
| 203 | 20240516 | 151400 | 13772947600 | 51300 | 51300 | 51300 | 51100 | 298 |
| 204 | 20240516 | 151300 | 13757672100 | 51300 | 51300 | 51300 | 51100 | 760 |
| 205 | 20240516 | 151200 | 13718753800 | 51100 | 50900 | 51300 | 50900 | 1846 |
| 206 | 20240516 | 151100 | 13624597700 | 50800 | 50700 | 50900 | 50700 | 551 |
| 207 | 20240516 | 151000 | 13596599300 | 50800 | 50700 | 50800 | 50700 | 219 |
| 208 | 20240516 | 150900 | 13585481700 | 50700 | 50700 | 50800 | 50700 | 265 |
| 209 | 20240516 | 150800 | 13572044800 | 50700 | 50800 | 50800 | 50700 | 69 |
| 210 | 20240516 | 150700 | 13568546100 | 50800 | 50800 | 50800 | 50700 | 159 |
| 211 | 20240516 | 150600 | 13560474600 | 50600 | 50800 | 50800 | 50600 | 328 |
| 212 | 20240516 | 150500 | 13543856000 | 50700 | 50700 | 50800 | 50700 | 360 |
| 213 | 20240516 | 150400 | 13525602800 | 50700 | 50800 | 50800 | 50700 | 33 |
| 214 | 20240516 | 150300 | 13523927500 | 50700 | 50800 | 50900 | 50700 | 1611 |
| 215 | 20240516 | 150200 | 13442199300 | 50800 | 50900 | 50900 | 50800 | 20 |
| 216 | 20240516 | 150100 | 13441181400 | 50900 | 50800 | 50900 | 50800 | 138 |
| 217 | 20240516 | 150000 | 13434169000 | 50800 | 50900 | 50900 | 50800 | 383 |
| 218 | 20240516 | 145900 | 13414706400 | 50900 | 50900 | 50900 | 50900 | 7 |
| 219 | 20240516 | 145800 | 13414350100 | 50900 | 51000 | 51000 | 50800 | 164 |
| 220 | 20240516 | 145700 | 13406002100 | 51000 | 50900 | 51000 | 50900 | 315 |
| 221 | 20240516 | 145600 | 13389968500 | 50900 | 50800 | 50900 | 50800 | 79 |
| 222 | 20240516 | 145500 | 13385949100 | 50800 | 50900 | 50900 | 50800 | 47 |
| 223 | 20240516 | 145400 | 13383558600 | 50900 | 50700 | 50900 | 50700 | 375 |
| 224 | 20240516 | 145300 | 13364519200 | 50800 | 50800 | 50800 | 50700 | 313 |
| 225 | 20240516 | 145200 | 13348621900 | 50700 | 50900 | 50900 | 50700 | 759 |
| 226 | 20240516 | 145100 | 13310056600 | 50900 | 50800 | 50900 | 50800 | 310 |
| 227 | 20240516 | 145000 | 13294304400 | 50800 | 50900 | 50900 | 50800 | 34 |
| 228 | 20240516 | 144900 | 13292576000 | 50900 | 50900 | 50900 | 50900 | 65 |
| 229 | 20240516 | 144800 | 13289267500 | 50900 | 50800 | 50900 | 50800 | 89 |
| 230 | 20240516 | 144700 | 13284745600 | 50800 | 50800 | 50900 | 50800 | 305 |
| 231 | 20240516 | 144600 | 13269235600 | 50800 | 50800 | 50900 | 50800 | 62 |
| 232 | 20240516 | 144500 | 13266081400 | 50900 | 50800 | 50900 | 50800 | 80 |
| 233 | 20240516 | 144400 | 13262014600 | 50900 | 50700 | 50900 | 50700 | 255 |
| 234 | 20240516 | 144300 | 13249061600 | 50800 | 50800 | 50800 | 50800 | 319 |
| 235 | 20240516 | 144200 | 13232856400 | 50800 | 50900 | 51000 | 50800 | 619 |
| 236 | 20240516 | 144100 | 13201379200 | 50900 | 50900 | 51000 | 50900 | 1629 |
| 237 | 20240516 | 144000 | 13118457800 | 50900 | 51200 | 51200 | 50900 | 764 |
| 238 | 20240516 | 143900 | 13079486200 | 51100 | 51200 | 51200 | 51100 | 50 |
| 239 | 20240516 | 143800 | 13076930100 | 51200 | 51000 | 51200 | 50900 | 381 |
| 240 | 20240516 | 143700 | 13057496800 | 51000 | 51000 | 51000 | 51000 | 1036 |
| 241 | 20240516 | 143600 | 13004660800 | 51000 | 51200 | 51300 | 51000 | 905 |
| 242 | 20240516 | 143500 | 12958457500 | 51100 | 51300 | 51300 | 51100 | 40 |
| 243 | 20240516 | 143400 | 12956412500 | 51300 | 51100 | 51300 | 51100 | 293 |
| 244 | 20240516 | 143300 | 12941435800 | 51100 | 51200 | 51400 | 51000 | 584 |
| 245 | 20240516 | 143200 | 12911578200 | 51300 | 51200 | 51300 | 51100 | 39 |
| 246 | 20240516 | 143100 | 12909581600 | 51200 | 51300 | 51300 | 51100 | 737 |
| 247 | 20240516 | 143000 | 12871848300 | 51300 | 51400 | 51400 | 51300 | 22 |
| 248 | 20240516 | 142900 | 12870718400 | 51400 | 51400 | 51500 | 51300 | 617 |
| 249 | 20240516 | 142800 | 12839004000 | 51400 | 51400 | 51400 | 51400 | 79 |
| 250 | 20240516 | 142700 | 12834943400 | 51600 | 51600 | 51600 | 51500 | 560 |
| 251 | 20240516 | 142600 | 12806054700 | 51600 | 51500 | 51600 | 51400 | 476 |
| 252 | 20240516 | 142500 | 12781539500 | 51500 | 51400 | 51500 | 51400 | 88 |
| 253 | 20240516 | 142400 | 12777010300 | 51400 | 51400 | 51400 | 51400 | 56 |
| 254 | 20240516 | 142300 | 12774131900 | 51500 | 51500 | 51500 | 51400 | 42 |
| 255 | 20240516 | 142200 | 12771969100 | 51500 | 51400 | 51500 | 51400 | 168 |
| 256 | 20240516 | 142100 | 12763320300 | 51400 | 51300 | 51400 | 51300 | 434 |
| 257 | 20240516 | 142000 | 12741046300 | 51400 | 51500 | 51500 | 51400 | 44 |
| 258 | 20240516 | 141900 | 12738784300 | 51500 | 51500 | 51600 | 51400 | 1039 |
| 259 | 20240516 | 141800 | 12685363900 | 51500 | 51600 | 51600 | 51500 | 35 |
| 260 | 20240516 | 141700 | 12683559900 | 51600 | 51500 | 51700 | 51500 | 2299 |
| 261 | 20240516 | 141600 | 12564964600 | 51500 | 51400 | 51500 | 51400 | 843 |
| 262 | 20240516 | 141500 | 12521579000 | 51400 | 51500 | 51500 | 51400 | 22 |
| 263 | 20240516 | 141400 | 12520447900 | 51500 | 51500 | 51500 | 51500 | 21 |
| 264 | 20240516 | 141300 | 12519366400 | 51400 | 51400 | 51400 | 51400 | 61 |
| 265 | 20240516 | 141200 | 12516231000 | 51400 | 51500 | 51500 | 51400 | 1121 |
| 266 | 20240516 | 141100 | 12458604500 | 51500 | 51500 | 51500 | 51500 | 35 |
| 267 | 20240516 | 141000 | 12456802000 | 51500 | 51500 | 51500 | 51300 | 67 |
| 268 | 20240516 | 140900 | 12453359800 | 51300 | 51300 | 51500 | 51300 | 82 |
| 269 | 20240516 | 140800 | 12449143600 | 51300 | 51400 | 51500 | 51300 | 557 |
| 270 | 20240516 | 140700 | 12420537400 | 51500 | 51400 | 51500 | 51400 | 51 |
| 271 | 20240516 | 140600 | 12417914100 | 51500 | 51400 | 51500 | 51400 | 3 |
| 272 | 20240516 | 140500 | 12417759800 | 51400 | 51500 | 51500 | 51400 | 65 |
| 273 | 20240516 | 140400 | 12414412400 | 51500 | 51400 | 51500 | 51400 | 25 |
| 274 | 20240516 | 140300 | 12413126600 | 51500 | 51400 | 51500 | 51400 | 223 |
| 275 | 20240516 | 140200 | 12401663200 | 51400 | 51500 | 51500 | 51400 | 14 |
| 276 | 20240516 | 140100 | 12400942300 | 51500 | 51400 | 51500 | 51400 | 28 |
| 277 | 20240516 | 140000 | 12399502000 | 51500 | 51400 | 51500 | 51400 | 49 |
| 278 | 20240516 | 135900 | 12396978600 | 51400 | 51500 | 51500 | 51400 | 302 |
| 279 | 20240516 | 135800 | 12381453100 | 51500 | 51400 | 51500 | 51400 | 299 |
| 280 | 20240516 | 135700 | 12366056600 | 51400 | 51400 | 51400 | 51400 | 43 |
| 281 | 20240516 | 135600 | 12363846400 | 51400 | 51400 | 51400 | 51300 | 164 |
| 282 | 20240516 | 135500 | 12355417300 | 51400 | 51400 | 51400 | 51300 | 40 |
| 283 | 20240516 | 135400 | 12353362900 | 51400 | 51300 | 51400 | 51200 | 433 |
| 284 | 20240516 | 135300 | 12331149700 | 51400 | 51400 | 51400 | 51400 | 111 |
| 285 | 20240516 | 135200 | 12325444300 | 51300 | 51300 | 51400 | 51300 | 380 |
| 286 | 20240516 | 135100 | 12305949500 | 51300 | 51300 | 51400 | 51300 | 70 |
| 287 | 20240516 | 135000 | 12302357300 | 51400 | 51400 | 51400 | 51300 | 97 |
| 288 | 20240516 | 134900 | 12297373100 | 51400 | 51300 | 51500 | 51300 | 1248 |
| 289 | 20240516 | 134800 | 12233212700 | 51300 | 51400 | 51400 | 51100 | 2645 |
| 290 | 20240516 | 134700 | 12097686600 | 51400 | 51400 | 51500 | 51400 | 849 |
| 291 | 20240516 | 134600 | 12054042000 | 51500 | 51500 | 51500 | 51400 | 362 |
| 292 | 20240516 | 134500 | 12035399600 | 51500 | 51400 | 51500 | 51400 | 32 |
| 293 | 20240516 | 134400 | 12033751700 | 51400 | 51500 | 51500 | 51400 | 153 |
| 294 | 20240516 | 134300 | 12025877300 | 51500 | 51500 | 51500 | 51400 | 350 |
| 295 | 20240516 | 134200 | 12007878800 | 51500 | 51500 | 51500 | 51400 | 190 |
| 296 | 20240516 | 134100 | 11998093900 | 51500 | 51500 | 51500 | 51400 | 107 |
| 297 | 20240516 | 134000 | 11992585400 | 51500 | 51500 | 51500 | 51400 | 126 |
| 298 | 20240516 | 133900 | 11986103400 | 51500 | 51500 | 51500 | 51300 | 468 |
| 299 | 20240516 | 133800 | 11962070900 | 51400 | 51400 | 51400 | 51300 | 465 |
| 300 | 20240516 | 133700 | 11938170200 | 51400 | 51300 | 51400 | 51300 | 180 |
| 301 | 20240516 | 133600 | 11928922300 | 51300 | 51300 | 51400 | 51300 | 280 |
| 302 | 20240516 | 133500 | 11914556400 | 51300 | 51400 | 51400 | 51300 | 121 |
| 303 | 20240516 | 133400 | 11908338600 | 51400 | 51300 | 51400 | 51300 | 493 |
| 304 | 20240516 | 133300 | 11883038300 | 51400 | 51400 | 51500 | 51400 | 711 |
| 305 | 20240516 | 133200 | 11846492200 | 51400 | 51500 | 51600 | 51400 | 960 |
| 306 | 20240516 | 133100 | 11797103500 | 51500 | 51600 | 51600 | 51500 | 111 |
| 307 | 20240516 | 133000 | 11791383100 | 51600 | 51600 | 51600 | 51500 | 104 |
| 308 | 20240516 | 132900 | 11786021300 | 51500 | 51500 | 51600 | 51400 | 440 |
| 309 | 20240516 | 132800 | 11763363200 | 51500 | 51400 | 51600 | 51400 | 53 |
| 310 | 20240516 | 132700 | 11760630900 | 51400 | 51500 | 51600 | 51400 | 366 |
| 311 | 20240516 | 132600 | 11741808800 | 51400 | 51600 | 51600 | 51400 | 1462 |
| 312 | 20240516 | 132500 | 11666512000 | 51600 | 51600 | 51700 | 51600 | 315 |
| 313 | 20240516 | 132400 | 11650256700 | 51700 | 51800 | 51800 | 51700 | 1376 |
| 314 | 20240516 | 132300 | 11579078400 | 51800 | 51900 | 51900 | 51800 | 939 |
| 315 | 20240516 | 132200 | 11530424200 | 51900 | 51900 | 51900 | 51800 | 428 |
| 316 | 20240516 | 132100 | 11508241800 | 51900 | 52000 | 52000 | 51800 | 121 |
| 317 | 20240516 | 132000 | 11501963300 | 51900 | 52000 | 52000 | 51900 | 95 |
| 318 | 20240516 | 131900 | 11497029500 | 51900 | 51900 | 51900 | 51800 | 138 |
| 319 | 20240516 | 131800 | 11489873800 | 51900 | 51800 | 51900 | 51800 | 382 |
| 320 | 20240516 | 131700 | 11470066900 | 51800 | 52000 | 52000 | 51800 | 491 |
| 321 | 20240516 | 131600 | 11444604600 | 52000 | 52000 | 52100 | 51900 | 262 |
| 322 | 20240516 | 131500 | 11430973200 | 52100 | 52100 | 52200 | 51900 | 443 |
| 323 | 20240516 | 131400 | 11407905900 | 52200 | 52200 | 52200 | 52100 | 182 |
| 324 | 20240516 | 131300 | 11398406500 | 52200 | 52100 | 52200 | 52100 | 751 |
| 325 | 20240516 | 131200 | 11359263000 | 52200 | 52100 | 52200 | 52000 | 535 |
| 326 | 20240516 | 131100 | 11331387700 | 52100 | 52100 | 52200 | 52000 | 819 |
| 327 | 20240516 | 131000 | 11288740400 | 52000 | 52000 | 52200 | 52000 | 514 |
| 328 | 20240516 | 130900 | 11261971300 | 51800 | 52100 | 52200 | 51700 | 5347 |
| 329 | 20240516 | 130800 | 10985213100 | 52000 | 52000 | 52100 | 51800 | 2822 |
| 330 | 20240516 | 130700 | 10838875800 | 52100 | 52200 | 52200 | 52000 | 669 |
| 331 | 20240516 | 130600 | 10803997300 | 52300 | 52300 | 52300 | 52200 | 1967 |
| 332 | 20240516 | 130500 | 10701238300 | 52300 | 52400 | 52400 | 52300 | 2274 |
| 333 | 20240516 | 130400 | 10582259300 | 52400 | 52200 | 52400 | 52200 | 2791 |
| 334 | 20240516 | 130300 | 10436282200 | 52200 | 52000 | 52200 | 52000 | 1162 |
| 335 | 20240516 | 130200 | 10375712100 | 52100 | 51900 | 52100 | 51900 | 1826 |
| 336 | 20240516 | 130100 | 10280727900 | 51900 | 51900 | 52100 | 51800 | 7298 |
| 337 | 20240516 | 130000 | 9901332900 | 51900 | 51800 | 52000 | 51800 | 1516 |
| 338 | 20240516 | 125900 | 9822658800 | 51900 | 51900 | 51900 | 51900 | 423 |
| 339 | 20240516 | 125800 | 9800705100 | 51900 | 52000 | 52000 | 51800 | 1537 |
| 340 | 20240516 | 125700 | 9720911900 | 52000 | 52000 | 52000 | 51900 | 1131 |
| 341 | 20240516 | 125600 | 9662100900 | 51900 | 51700 | 51900 | 51700 | 3488 |
| 342 | 20240516 | 125500 | 9481120600 | 51700 | 51800 | 51900 | 51700 | 264 |
| 343 | 20240516 | 125400 | 9467444700 | 51900 | 51900 | 51900 | 51800 | 143 |
| 344 | 20240516 | 125300 | 9460028300 | 51900 | 51700 | 51900 | 51700 | 547 |
| 345 | 20240516 | 125200 | 9431696300 | 51800 | 51700 | 51800 | 51700 | 385 |
| 346 | 20240516 | 125100 | 9411771400 | 51700 | 51600 | 51800 | 51600 | 873 |
| 347 | 20240516 | 125000 | 9366645100 | 51600 | 51700 | 51700 | 51600 | 953 |
| 348 | 20240516 | 124900 | 9317464100 | 51700 | 51700 | 51700 | 51600 | 48 |
| 349 | 20240516 | 124800 | 9314982600 | 51700 | 51700 | 51700 | 51600 | 234 |
| 350 | 20240516 | 124700 | 9302885800 | 51700 | 51800 | 51800 | 51700 | 329 |
| 351 | 20240516 | 124600 | 9285866900 | 51800 | 51900 | 51900 | 51800 | 134 |
| 352 | 20240516 | 124500 | 9278924600 | 51800 | 51700 | 51900 | 51700 | 75 |
| 353 | 20240516 | 124400 | 9275038300 | 51700 | 51800 | 51900 | 51700 | 850 |
| 354 | 20240516 | 124300 | 9231009800 | 51800 | 51700 | 51800 | 51700 | 36 |
| 355 | 20240516 | 124200 | 9229145700 | 51800 | 51700 | 51800 | 51700 | 16 |
| 356 | 20240516 | 124100 | 9228317700 | 51800 | 51700 | 51800 | 51700 | 83 |
| 357 | 20240516 | 124000 | 9224022400 | 51700 | 51800 | 51800 | 51700 | 75 |
| 358 | 20240516 | 123900 | 9220137800 | 51800 | 51700 | 51800 | 51700 | 184 |
| 359 | 20240516 | 123800 | 9210609100 | 51600 | 51700 | 51800 | 51600 | 116 |
| 360 | 20240516 | 123700 | 9204614000 | 51500 | 51600 | 51700 | 51500 | 1635 |
| 361 | 20240516 | 123600 | 9120100200 | 51700 | 51600 | 51700 | 51500 | 62 |
| 362 | 20240516 | 123500 | 9116899200 | 51600 | 51700 | 51700 | 51600 | 173 |
| 363 | 20240516 | 123400 | 9107972100 | 51700 | 51500 | 51700 | 51300 | 925 |
| 364 | 20240516 | 123300 | 9060411000 | 51500 | 51600 | 51700 | 51500 | 590 |
| 365 | 20240516 | 123200 | 9029995000 | 51600 | 51600 | 51600 | 51400 | 1194 |
| 366 | 20240516 | 123100 | 8968519500 | 51600 | 51700 | 51700 | 51600 | 784 |
| 367 | 20240516 | 123000 | 8928061200 | 51700 | 51600 | 51800 | 51600 | 140 |
| 368 | 20240516 | 122900 | 8920822100 | 51600 | 51600 | 51700 | 51600 | 131 |
| 369 | 20240516 | 122800 | 8914054400 | 51600 | 51700 | 51700 | 51600 | 44 |
| 370 | 20240516 | 122700 | 8911780100 | 51800 | 51800 | 51800 | 51600 | 194 |
| 371 | 20240516 | 122600 | 8901751400 | 51700 | 51700 | 51800 | 51600 | 552 |
| 372 | 20240516 | 122500 | 8873228300 | 51700 | 51600 | 51700 | 51600 | 275 |
| 373 | 20240516 | 122400 | 8859011200 | 51700 | 51800 | 51800 | 51600 | 672 |
| 374 | 20240516 | 122300 | 8824213700 | 51800 | 51600 | 51800 | 51600 | 624 |
| 375 | 20240516 | 122200 | 8791947500 | 51700 | 51700 | 51700 | 51600 | 124 |
| 376 | 20240516 | 122100 | 8785537500 | 51700 | 51700 | 51800 | 51600 | 358 |
| 377 | 20240516 | 122000 | 8767010400 | 51700 | 51700 | 51800 | 51700 | 427 |
| 378 | 20240516 | 121900 | 8744931900 | 51600 | 51700 | 51800 | 51600 | 166 |
| 379 | 20240516 | 121800 | 8736355300 | 51600 | 51700 | 51800 | 51600 | 465 |
| 380 | 20240516 | 121700 | 8712316100 | 51700 | 51700 | 51800 | 51700 | 100 |
| 381 | 20240516 | 121600 | 8707139300 | 51700 | 51800 | 51800 | 51700 | 110 |
| 382 | 20240516 | 121500 | 8701450700 | 51800 | 51700 | 51800 | 51700 | 428 |
| 383 | 20240516 | 121400 | 8679286200 | 51800 | 51700 | 51800 | 51600 | 210 |
| 384 | 20240516 | 121300 | 8668418100 | 51700 | 51700 | 51800 | 51600 | 277 |
| 385 | 20240516 | 121200 | 8654092500 | 51800 | 51700 | 51800 | 51600 | 452 |
| 386 | 20240516 | 121100 | 8630735200 | 51600 | 51700 | 51800 | 51600 | 532 |
| 387 | 20240516 | 121000 | 8603230300 | 51600 | 51700 | 51700 | 51600 | 287 |
| 388 | 20240516 | 120900 | 8588408500 | 51700 | 51600 | 51700 | 51600 | 97 |
| 389 | 20240516 | 120800 | 8583394800 | 51500 | 51600 | 51700 | 51500 | 406 |
| 390 | 20240516 | 120700 | 8562440700 | 51600 | 51800 | 51800 | 51600 | 450 |
| 391 | 20240516 | 120600 | 8539181600 | 51800 | 51700 | 51800 | 51700 | 185 |
| 392 | 20240516 | 120500 | 8529610000 | 51800 | 51800 | 51800 | 51700 | 220 |
| 393 | 20240516 | 120400 | 8518232900 | 51700 | 51800 | 51900 | 51700 | 558 |
| 394 | 20240516 | 120300 | 8489330000 | 51900 | 51900 | 52000 | 51800 | 1230 |
| 395 | 20240516 | 120200 | 8425498500 | 51900 | 51800 | 51900 | 51700 | 1887 |
| 396 | 20240516 | 120100 | 8327632900 | 51800 | 51800 | 51800 | 51600 | 230 |
| 397 | 20240516 | 120000 | 8315727600 | 51700 | 51800 | 51900 | 51500 | 2755 |
| 398 | 20240516 | 115900 | 8172998500 | 51800 | 51700 | 51800 | 51700 | 1851 |
| 399 | 20240516 | 115800 | 8077131200 | 51700 | 51700 | 51700 | 51600 | 556 |
| 400 | 20240516 | 115700 | 8048399500 | 51700 | 51700 | 51700 | 51600 | 1176 |
| 401 | 20240516 | 115600 | 7987624500 | 51600 | 51500 | 51600 | 51400 | 2457 |
| 402 | 20240516 | 115500 | 7860964500 | 51500 | 51400 | 51500 | 51400 | 368 |
| 403 | 20240516 | 115400 | 7842014700 | 51400 | 51400 | 51500 | 51300 | 530 |
| 404 | 20240516 | 115300 | 7814756800 | 51500 | 51400 | 51500 | 51400 | 797 |
| 405 | 20240516 | 115200 | 7773788400 | 51400 | 51100 | 51400 | 51100 | 878 |
| 406 | 20240516 | 115100 | 7728762900 | 51200 | 51300 | 51300 | 51200 | 190 |
| 407 | 20240516 | 115000 | 7719034800 | 51200 | 51300 | 51300 | 51200 | 322 |
| 408 | 20240516 | 114900 | 7702545500 | 51300 | 51300 | 51300 | 51200 | 108 |
| 409 | 20240516 | 114800 | 7697005900 | 51300 | 51200 | 51300 | 51200 | 205 |
| 410 | 20240516 | 114700 | 7686509400 | 51300 | 51300 | 51300 | 51200 | 68 |
| 411 | 20240516 | 114600 | 7683023000 | 51300 | 51400 | 51400 | 51300 | 326 |
| 412 | 20240516 | 114500 | 7666295500 | 51400 | 51200 | 51400 | 51100 | 1133 |
| 413 | 20240516 | 114400 | 7608149100 | 51100 | 51200 | 51200 | 51100 | 176 |
| 414 | 20240516 | 114300 | 7599149700 | 51300 | 51300 | 51300 | 51200 | 118 |
| 415 | 20240516 | 114200 | 7593099900 | 51100 | 51200 | 51200 | 51100 | 51 |
| 416 | 20240516 | 114100 | 7590489000 | 51300 | 51100 | 51300 | 51100 | 154 |
| 417 | 20240516 | 114000 | 7582606500 | 51200 | 51100 | 51200 | 51100 | 98 |
| 418 | 20240516 | 113900 | 7577591200 | 51100 | 50900 | 51200 | 50900 | 460 |
| 419 | 20240516 | 113800 | 7554088700 | 51100 | 51100 | 51200 | 50900 | 788 |
| 420 | 20240516 | 113700 | 7513875900 | 51100 | 51200 | 51300 | 51100 | 298 |
| 421 | 20240516 | 113600 | 7498617900 | 51200 | 51200 | 51400 | 51200 | 302 |
| 422 | 20240516 | 113500 | 7483127900 | 51300 | 51200 | 51300 | 51200 | 71 |
| 423 | 20240516 | 113400 | 7479485700 | 51200 | 51300 | 51400 | 51200 | 395 |
| 424 | 20240516 | 113300 | 7459234500 | 51400 | 51300 | 51400 | 51300 | 182 |
| 425 | 20240516 | 113200 | 7449884800 | 51300 | 51400 | 51500 | 51300 | 120 |
| 426 | 20240516 | 113100 | 7443720100 | 51400 | 51400 | 51500 | 51300 | 469 |
| 427 | 20240516 | 113000 | 7419619800 | 51400 | 51400 | 51400 | 51300 | 700 |
| 428 | 20240516 | 112900 | 7383651600 | 51400 | 51300 | 51400 | 51300 | 415 |
| 429 | 20240516 | 112800 | 7362345000 | 51300 | 51300 | 51400 | 51200 | 549 |
| 430 | 20240516 | 112700 | 7334182400 | 51300 | 51200 | 51300 | 51200 | 655 |
| 431 | 20240516 | 112600 | 7300599300 | 51100 | 51400 | 51500 | 51000 | 1208 |
| 432 | 20240516 | 112500 | 7238683900 | 51500 | 51400 | 51500 | 51300 | 1812 |
| 433 | 20240516 | 112400 | 7145445100 | 51400 | 51300 | 51400 | 51200 | 2291 |
| 434 | 20240516 | 112300 | 7027817500 | 51200 | 51200 | 51300 | 51100 | 2084 |
| 435 | 20240516 | 112200 | 6921116500 | 51000 | 51100 | 51200 | 51000 | 1207 |
| 436 | 20240516 | 112100 | 6859455800 | 51100 | 51000 | 51100 | 51000 | 618 |
| 437 | 20240516 | 112000 | 6827878000 | 51000 | 51000 | 51100 | 51000 | 332 |
| 438 | 20240516 | 111900 | 6810928800 | 51000 | 50900 | 51100 | 50900 | 992 |
| 439 | 20240516 | 111800 | 6760292900 | 51100 | 51000 | 51100 | 50800 | 7191 |
| 440 | 20240516 | 111700 | 6393814000 | 51000 | 50800 | 51000 | 50800 | 1465 |
| 441 | 20240516 | 111600 | 6319253200 | 50800 | 50800 | 50900 | 50800 | 457 |
| 442 | 20240516 | 111500 | 6296033400 | 50800 | 50700 | 50800 | 50700 | 327 |
| 443 | 20240516 | 111400 | 6279426000 | 50700 | 50800 | 50800 | 50700 | 531 |
| 444 | 20240516 | 111300 | 6252453200 | 50800 | 50800 | 50800 | 50600 | 489 |
| 445 | 20240516 | 111200 | 6227656200 | 50800 | 50700 | 50800 | 50700 | 487 |
| 446 | 20240516 | 111100 | 6202964000 | 50600 | 50500 | 50600 | 50500 | 410 |
| 447 | 20240516 | 111000 | 6182218100 | 50600 | 50400 | 50600 | 50400 | 59 |
| 448 | 20240516 | 110900 | 6179240600 | 50400 | 50600 | 50600 | 50400 | 52 |
| 449 | 20240516 | 110800 | 6176615500 | 50500 | 50400 | 50600 | 50400 | 355 |
| 450 | 20240516 | 110700 | 6158706200 | 50400 | 50600 | 50600 | 50400 | 165 |
| 451 | 20240516 | 110600 | 6150362000 | 50400 | 50500 | 50500 | 50400 | 422 |
| 452 | 20240516 | 110500 | 6129061200 | 50500 | 50600 | 50600 | 50500 | 133 |
| 453 | 20240516 | 110400 | 6122333600 | 50700 | 50700 | 50700 | 50500 | 27 |
| 454 | 20240516 | 110300 | 6120968100 | 50600 | 50500 | 50600 | 50500 | 147 |
| 455 | 20240516 | 110200 | 6113532000 | 50500 | 50600 | 50700 | 50500 | 543 |
| 456 | 20240516 | 110100 | 6086055800 | 50600 | 50800 | 50800 | 50600 | 135 |
| 457 | 20240516 | 110000 | 6079209500 | 50800 | 50800 | 50800 | 50700 | 986 |
| 458 | 20240516 | 105900 | 6029123200 | 50800 | 50700 | 50800 | 50600 | 815 |
| 459 | 20240516 | 105800 | 5987819400 | 50700 | 50600 | 50800 | 50600 | 794 |
| 460 | 20240516 | 105700 | 5947597600 | 50500 | 50600 | 50600 | 50500 | 62 |
| 461 | 20240516 | 105600 | 5944460600 | 50600 | 50500 | 50600 | 50500 | 303 |
| 462 | 20240516 | 105500 | 5929142600 | 50600 | 50500 | 50700 | 50500 | 488 |
| 463 | 20240516 | 105400 | 5904449700 | 50600 | 50500 | 50600 | 50500 | 755 |
| 464 | 20240516 | 105300 | 5866257100 | 50400 | 50600 | 50600 | 50400 | 207 |
| 465 | 20240516 | 105200 | 5855806500 | 50600 | 50700 | 50700 | 50300 | 736 |
| 466 | 20240516 | 105100 | 5818704400 | 50700 | 50700 | 50700 | 50500 | 1566 |
| 467 | 20240516 | 105000 | 5739452100 | 50800 | 50800 | 50800 | 50700 | 234 |
| 468 | 20240516 | 104900 | 5727568100 | 50700 | 50800 | 50800 | 50600 | 898 |
| 469 | 20240516 | 104800 | 5681991000 | 50800 | 50900 | 50900 | 50700 | 443 |
| 470 | 20240516 | 104700 | 5659500800 | 50800 | 50700 | 50900 | 50700 | 315 |
| 471 | 20240516 | 104600 | 5643485000 | 50700 | 50700 | 50800 | 50700 | 1355 |
| 472 | 20240516 | 104500 | 5574719700 | 50600 | 50600 | 50700 | 50500 | 547 |
| 473 | 20240516 | 104400 | 5547040700 | 50500 | 50700 | 50700 | 50500 | 672 |
| 474 | 20240516 | 104300 | 5513028100 | 50700 | 50600 | 50700 | 50600 | 197 |
| 475 | 20240516 | 104200 | 5503056600 | 50600 | 50800 | 50900 | 50600 | 1080 |
| 476 | 20240516 | 104100 | 5448218500 | 50900 | 51000 | 51000 | 50900 | 987 |
| 477 | 20240516 | 104000 | 5397980000 | 50900 | 50900 | 51000 | 50700 | 1716 |
| 478 | 20240516 | 103900 | 5310653300 | 50900 | 50400 | 50900 | 50400 | 4473 |
| 479 | 20240516 | 103800 | 5083894800 | 50300 | 50500 | 50500 | 50300 | 532 |
| 480 | 20240516 | 103700 | 5057067500 | 50400 | 50400 | 50500 | 50400 | 494 |
| 481 | 20240516 | 103600 | 5032168900 | 50500 | 50200 | 50500 | 50200 | 688 |
| 482 | 20240516 | 103500 | 4997458000 | 50200 | 50300 | 50400 | 50200 | 385 |
| 483 | 20240516 | 103400 | 4978082300 | 50300 | 50300 | 50300 | 50100 | 377 |
| 484 | 20240516 | 103300 | 4959143000 | 50100 | 50400 | 50400 | 50100 | 1069 |
| 485 | 20240516 | 103200 | 4905461500 | 50300 | 50800 | 50800 | 50300 | 3346 |
| 486 | 20240516 | 103100 | 4736726400 | 50700 | 50400 | 50700 | 50400 | 5897 |
| 487 | 20240516 | 103000 | 4438638600 | 50400 | 50100 | 50400 | 50100 | 3889 |
| 488 | 20240516 | 102900 | 4243352500 | 50100 | 49950 | 50200 | 49900 | 3686 |
| 489 | 20240516 | 102800 | 4059034700 | 49900 | 49900 | 50000 | 49900 | 1556 |
| 490 | 20240516 | 102700 | 3981312700 | 49950 | 49900 | 49950 | 49900 | 752 |
| 491 | 20240516 | 102600 | 3943764100 | 49900 | 49900 | 49950 | 49850 | 1066 |
| 492 | 20240516 | 102500 | 3890566500 | 49850 | 49850 | 49900 | 49850 | 334 |
| 493 | 20240516 | 102400 | 3873915950 | 49750 | 49800 | 49850 | 49750 | 3526 |
| 494 | 20240516 | 102300 | 3698310800 | 49800 | 49900 | 49900 | 49800 | 230 |
| 495 | 20240516 | 102200 | 3686844450 | 49900 | 49900 | 49950 | 49750 | 2060 |
| 496 | 20240516 | 102100 | 3584083700 | 49850 | 49800 | 49900 | 49750 | 2823 |
| 497 | 20240516 | 102000 | 3443353650 | 49800 | 49700 | 49800 | 49700 | 862 |
| 498 | 20240516 | 101900 | 3400448150 | 49750 | 49750 | 49750 | 49700 | 1626 |
| 499 | 20240516 | 101800 | 3319555500 | 49750 | 49700 | 49750 | 49650 | 722 |
| 500 | 20240516 | 101700 | 3283672800 | 49700 | 49600 | 49700 | 49550 | 1492 |
| 501 | 20240516 | 101600 | 3209637500 | 49600 | 49550 | 49600 | 49550 | 131 |
| 502 | 20240516 | 101500 | 3203142350 | 49550 | 49550 | 49550 | 49500 | 182 |
| 503 | 20240516 | 101400 | 3194124750 | 49550 | 49450 | 49550 | 49450 | 305 |
| 504 | 20240516 | 101300 | 3179024100 | 49450 | 49500 | 49500 | 49450 | 91 |
| 505 | 20240516 | 101200 | 3174520700 | 49450 | 49500 | 49550 | 49450 | 683 |
| 506 | 20240516 | 101100 | 3140695500 | 49550 | 49600 | 49600 | 49450 | 272 |
| 507 | 20240516 | 101000 | 3127236900 | 49600 | 49300 | 49600 | 49250 | 6843 |
| 508 | 20240516 | 100900 | 2788781250 | 49300 | 49250 | 49300 | 49250 | 265 |
| 509 | 20240516 | 100800 | 2775729750 | 49250 | 49250 | 49250 | 49200 | 50 |
| 510 | 20240516 | 100700 | 2773268150 | 49250 | 49300 | 49350 | 49250 | 93 |
| 511 | 20240516 | 100600 | 2768686700 | 49300 | 49350 | 49350 | 49250 | 649 |
| 512 | 20240516 | 100500 | 2736695350 | 49350 | 49350 | 49400 | 49350 | 449 |
| 513 | 20240516 | 100400 | 2714536050 | 49200 | 49250 | 49250 | 49200 | 217 |
| 514 | 20240516 | 100300 | 2703849600 | 49350 | 49300 | 49350 | 49300 | 76 |
| 515 | 20240516 | 100200 | 2700102700 | 49300 | 49300 | 49300 | 49300 | 157 |
| 516 | 20240516 | 100100 | 2692362600 | 49400 | 49350 | 49400 | 49300 | 94 |
| 517 | 20240516 | 100000 | 2687722950 | 49350 | 49350 | 49350 | 49250 | 160 |
| 518 | 20240516 | 095900 | 2679827150 | 49350 | 49300 | 49350 | 49300 | 412 |
| 519 | 20240516 | 095800 | 2659508450 | 49300 | 49350 | 49350 | 49250 | 123 |
| 520 | 20240516 | 095700 | 2653449450 | 49300 | 49200 | 49300 | 49200 | 434 |
| 521 | 20240516 | 095600 | 2632068400 | 49250 | 49150 | 49300 | 49100 | 777 |
| 522 | 20240516 | 095500 | 2593838850 | 49150 | 49200 | 49200 | 49150 | 345 |
| 523 | 20240516 | 095400 | 2576879650 | 49200 | 49150 | 49200 | 49150 | 79 |
| 524 | 20240516 | 095300 | 2572993850 | 49150 | 49200 | 49200 | 49150 | 49 |
| 525 | 20240516 | 095200 | 2570585400 | 49250 | 49100 | 49250 | 49100 | 501 |
| 526 | 20240516 | 095100 | 2545980750 | 49100 | 49300 | 49300 | 49100 | 122 |
| 527 | 20240516 | 095000 | 2539984250 | 49350 | 49350 | 49350 | 49100 | 589 |
| 528 | 20240516 | 094900 | 2511045150 | 49350 | 49400 | 49400 | 49100 | 624 |
| 529 | 20240516 | 094800 | 2480364350 | 49400 | 49400 | 49400 | 49150 | 3178 |
| 530 | 20240516 | 094700 | 2323532600 | 49350 | 49400 | 49400 | 49350 | 363 |
| 531 | 20240516 | 094600 | 2305601200 | 49400 | 49350 | 49450 | 49350 | 1134 |
| 532 | 20240516 | 094500 | 2249585550 | 49350 | 49250 | 49350 | 49150 | 1743 |
| 533 | 20240516 | 094400 | 2163712050 | 49350 | 49300 | 49350 | 49300 | 404 |
| 534 | 20240516 | 094300 | 2143794750 | 49300 | 49300 | 49350 | 49300 | 103 |
| 535 | 20240516 | 094200 | 2138715650 | 49300 | 49250 | 49300 | 49250 | 913 |
| 536 | 20240516 | 094100 | 2093713050 | 49300 | 49250 | 49300 | 49250 | 64 |
| 537 | 20240516 | 094000 | 2090559750 | 49300 | 49250 | 49300 | 49200 | 69 |
| 538 | 20240516 | 093900 | 2087161750 | 49250 | 49250 | 49300 | 49200 | 247 |
| 539 | 20240516 | 093800 | 2074996700 | 49250 | 49200 | 49300 | 49200 | 273 |
| 540 | 20240516 | 093700 | 2061551100 | 49200 | 49200 | 49250 | 49150 | 1381 |
| 541 | 20240516 | 093600 | 1993611300 | 49200 | 49050 | 49200 | 49050 | 269 |
| 542 | 20240516 | 093500 | 1980397150 | 49050 | 49050 | 49100 | 49050 | 335 |
| 543 | 20240516 | 093400 | 1963965200 | 49050 | 49000 | 49050 | 49000 | 164 |
| 544 | 20240516 | 093300 | 1955921250 | 48950 | 49050 | 49100 | 48950 | 146 |
| 545 | 20240516 | 093200 | 1948763150 | 48950 | 49050 | 49050 | 48950 | 10 |
| 546 | 20240516 | 093100 | 1948273050 | 49050 | 49100 | 49150 | 48950 | 498 |
| 547 | 20240516 | 093000 | 1923829800 | 49100 | 49100 | 49150 | 49100 | 307 |
| 548 | 20240516 | 092900 | 1908751150 | 49050 | 48950 | 49050 | 48950 | 1339 |
| 549 | 20240516 | 092800 | 1843092350 | 48950 | 49000 | 49000 | 48950 | 318 |
| 550 | 20240516 | 092700 | 1827519600 | 49000 | 49050 | 49050 | 49000 | 193 |
| 551 | 20240516 | 092600 | 1818061100 | 49100 | 49150 | 49150 | 49000 | 732 |
| 552 | 20240516 | 092500 | 1782152750 | 49150 | 49100 | 49200 | 49000 | 470 |
| 553 | 20240516 | 092400 | 1759086200 | 49050 | 49150 | 49200 | 49050 | 2227 |
| 554 | 20240516 | 092300 | 1649589550 | 49150 | 49200 | 49200 | 49100 | 315 |
| 555 | 20240516 | 092200 | 1634118350 | 49200 | 49350 | 49350 | 49200 | 458 |
| 556 | 20240516 | 092100 | 1611557150 | 49350 | 49400 | 49450 | 49350 | 471 |
| 557 | 20240516 | 092000 | 1588304850 | 49450 | 49250 | 49450 | 49250 | 2233 |
| 558 | 20240516 | 091900 | 1478025550 | 49200 | 49150 | 49200 | 49000 | 490 |
| 559 | 20240516 | 091800 | 1453935750 | 49150 | 49200 | 49250 | 49150 | 1576 |
| 560 | 20240516 | 091700 | 1376404150 | 49200 | 49350 | 49350 | 49200 | 933 |
| 561 | 20240516 | 091600 | 1330458450 | 49350 | 49100 | 49350 | 49000 | 3757 |
| 562 | 20240516 | 091500 | 1145674200 | 49000 | 48900 | 49100 | 48900 | 79 |
| 563 | 20240516 | 091400 | 1141804350 | 48900 | 48700 | 49100 | 48700 | 1749 |
| 564 | 20240516 | 091300 | 1056279550 | 48700 | 48800 | 48850 | 48600 | 820 |
| 565 | 20240516 | 091200 | 1016337100 | 48700 | 48800 | 48800 | 48650 | 1308 |
| 566 | 20240516 | 091100 | 952626650 | 48850 | 49000 | 49000 | 48750 | 965 |
| 567 | 20240516 | 091000 | 905485050 | 49000 | 49250 | 49300 | 49000 | 3172 |
| 568 | 20240516 | 090900 | 749909950 | 49250 | 49450 | 49450 | 49250 | 410 |
| 569 | 20240516 | 090800 | 729680050 | 49450 | 49400 | 49450 | 49350 | 1399 |
| 570 | 20240516 | 090700 | 660583600 | 49400 | 49300 | 49450 | 49250 | 352 |
| 571 | 20240516 | 090600 | 643204600 | 49300 | 49300 | 49300 | 49200 | 864 |
| 572 | 20240516 | 090500 | 600681700 | 49300 | 49300 | 49400 | 49250 | 645 |
| 573 | 20240516 | 090400 | 568886250 | 49250 | 49050 | 49250 | 49050 | 695 |
| 574 | 20240516 | 090300 | 534711950 | 49050 | 49300 | 49300 | 49050 | 1916 |
| 575 | 20240516 | 090200 | 440539400 | 49300 | 49450 | 49450 | 49250 | 1728 |
| 576 | 20240516 | 090100 | 355302750 | 49450 | 49400 | 49750 | 49400 | 2569 |
| 577 | 20240516 | 090000 | 227851450 | 49450 | 49150 | 49600 | 49150 | 4622 |