32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 185600 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 5817 |
| 3 | 20240516 | 185500 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 4 | 20240516 | 185400 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 5 | 20240516 | 185300 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 6 | 20240516 | 185200 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 7 | 20240516 | 185100 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 8 | 20240516 | 185000 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 9 | 20240516 | 184900 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 10 | 20240516 | 184800 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 11 | 20240516 | 184700 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 12 | 20240516 | 184600 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 13 | 20240516 | 184500 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 14 | 20240516 | 184400 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 15 | 20240516 | 184300 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 16 | 20240516 | 184200 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 17 | 20240516 | 184100 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 18 | 20240516 | 184000 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 19 | 20240516 | 183900 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 20 | 20240516 | 183800 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 21 | 20240516 | 183700 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 22 | 20240516 | 183600 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 23 | 20240516 | 183500 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 24 | 20240516 | 183400 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 25 | 20240516 | 183300 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 26 | 20240516 | 183200 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 27 | 20240516 | 183100 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 28 | 20240516 | 183000 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 29 | 20240516 | 182900 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 30 | 20240516 | 182800 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 31 | 20240516 | 182700 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 32 | 20240516 | 182600 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 5817 |
| 33 | 20240516 | 182500 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 34 | 20240516 | 182400 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 35 | 20240516 | 182300 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 36 | 20240516 | 182200 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 37 | 20240516 | 182100 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 38 | 20240516 | 182000 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 39 | 20240516 | 181900 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 40 | 20240516 | 181800 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 41 | 20240516 | 181700 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 42 | 20240516 | 181600 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 43 | 20240516 | 181500 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 44 | 20240516 | 181400 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 45 | 20240516 | 181300 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 46 | 20240516 | 181200 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 47 | 20240516 | 181100 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 48 | 20240516 | 181000 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 49 | 20240516 | 180900 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 50 | 20240516 | 180800 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 51 | 20240516 | 180700 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 52 | 20240516 | 180600 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 53 | 20240516 | 180500 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 54 | 20240516 | 180400 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 55 | 20240516 | 180300 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 56 | 20240516 | 180200 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 57 | 20240516 | 180100 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 58 | 20240516 | 180000 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 59 | 20240516 | 175900 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 60 | 20240516 | 175800 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 61 | 20240516 | 175700 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 62 | 20240516 | 175600 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 5817 |
| 63 | 20240516 | 175500 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 64 | 20240516 | 175400 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 65 | 20240516 | 175300 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 66 | 20240516 | 175200 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 67 | 20240516 | 175100 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 68 | 20240516 | 175000 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 69 | 20240516 | 174900 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 70 | 20240516 | 174800 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 71 | 20240516 | 174700 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 72 | 20240516 | 174600 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 73 | 20240516 | 174500 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 74 | 20240516 | 174400 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 75 | 20240516 | 174300 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 76 | 20240516 | 174200 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 77 | 20240516 | 174100 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 78 | 20240516 | 174000 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 79 | 20240516 | 173900 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 80 | 20240516 | 173800 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 81 | 20240516 | 173700 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 82 | 20240516 | 173600 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 83 | 20240516 | 173500 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 84 | 20240516 | 173400 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 85 | 20240516 | 173300 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 86 | 20240516 | 173200 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 87 | 20240516 | 173100 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 88 | 20240516 | 173000 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 89 | 20240516 | 172900 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 90 | 20240516 | 172800 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 91 | 20240516 | 172700 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 92 | 20240516 | 172600 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 5817 |
| 93 | 20240516 | 172500 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 94 | 20240516 | 172400 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 95 | 20240516 | 172300 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 96 | 20240516 | 172200 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 97 | 20240516 | 172100 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 98 | 20240516 | 172000 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 99 | 20240516 | 171900 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 100 | 20240516 | 171800 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 101 | 20240516 | 171700 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 102 | 20240516 | 171600 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 103 | 20240516 | 171500 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 104 | 20240516 | 171400 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 105 | 20240516 | 171300 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 106 | 20240516 | 171200 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 107 | 20240516 | 171100 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 108 | 20240516 | 171000 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 109 | 20240516 | 170900 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 110 | 20240516 | 170800 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 111 | 20240516 | 170700 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 112 | 20240516 | 170600 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 113 | 20240516 | 170500 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 114 | 20240516 | 170400 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 115 | 20240516 | 170300 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 116 | 20240516 | 170200 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 117 | 20240516 | 170100 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 118 | 20240516 | 170000 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 119 | 20240516 | 165900 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 120 | 20240516 | 165800 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 121 | 20240516 | 165700 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 122 | 20240516 | 165600 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 5817 |
| 123 | 20240516 | 165500 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 124 | 20240516 | 165400 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 125 | 20240516 | 165300 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 126 | 20240516 | 165200 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 127 | 20240516 | 165100 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 128 | 20240516 | 165000 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 129 | 20240516 | 164900 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 130 | 20240516 | 164800 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 131 | 20240516 | 164700 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 132 | 20240516 | 164600 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 133 | 20240516 | 164500 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 134 | 20240516 | 164400 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 135 | 20240516 | 164300 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 136 | 20240516 | 164200 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 137 | 20240516 | 164100 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 138 | 20240516 | 164000 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 139 | 20240516 | 163900 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 140 | 20240516 | 163800 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 141 | 20240516 | 163700 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 142 | 20240516 | 163600 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 143 | 20240516 | 163500 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 144 | 20240516 | 163400 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 145 | 20240516 | 163300 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 146 | 20240516 | 163200 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 147 | 20240516 | 163100 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 148 | 20240516 | 163000 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 149 | 20240516 | 162900 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 150 | 20240516 | 162800 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 151 | 20240516 | 162700 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 152 | 20240516 | 162600 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 5817 |
| 153 | 20240516 | 162500 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 154 | 20240516 | 162400 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 155 | 20240516 | 162300 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 156 | 20240516 | 162200 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 157 | 20240516 | 162100 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 158 | 20240516 | 162000 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 159 | 20240516 | 161900 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 160 | 20240516 | 161800 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 161 | 20240516 | 161700 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 162 | 20240516 | 161600 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 163 | 20240516 | 161500 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 164 | 20240516 | 161400 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 165 | 20240516 | 161300 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 166 | 20240516 | 161200 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 167 | 20240516 | 161100 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 168 | 20240516 | 161000 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 169 | 20240516 | 160900 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 170 | 20240516 | 160800 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 171 | 20240516 | 160700 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 172 | 20240516 | 160600 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 173 | 20240516 | 160500 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 174 | 20240516 | 160400 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 175 | 20240516 | 160300 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 176 | 20240516 | 160200 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 177 | 20240516 | 160100 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 178 | 20240516 | 160000 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 179 | 20240516 | 155900 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 180 | 20240516 | 155800 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 181 | 20240516 | 155700 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 182 | 20240516 | 155600 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 5817 |
| 183 | 20240516 | 155500 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 184 | 20240516 | 155400 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 185 | 20240516 | 155300 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 186 | 20240516 | 155200 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 187 | 20240516 | 155100 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 188 | 20240516 | 155000 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 189 | 20240516 | 154900 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 190 | 20240516 | 154800 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 191 | 20240516 | 154700 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 192 | 20240516 | 154600 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 193 | 20240516 | 154500 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 194 | 20240516 | 154400 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 195 | 20240516 | 154300 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 196 | 20240516 | 154200 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 197 | 20240516 | 154100 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 198 | 20240516 | 154000 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 199 | 20240516 | 153900 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 200 | 20240516 | 153800 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 201 | 20240516 | 153700 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 202 | 20240516 | 153600 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 203 | 20240516 | 153500 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 204 | 20240516 | 153400 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 205 | 20240516 | 153300 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 206 | 20240516 | 153200 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 207 | 20240516 | 153100 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 208 | 20240516 | 153000 | 16401683500 | 54300 | 54300 | 54300 | 54300 | 5817 |
| 209 | 20240516 | 152900 | 16085820400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 210 | 20240516 | 152800 | 16085820400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 211 | 20240516 | 152700 | 16085820400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 212 | 20240516 | 152600 | 16085820400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 213 | 20240516 | 152500 | 16085820400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 214 | 20240516 | 152400 | 16085820400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 215 | 20240516 | 152300 | 16085820400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 216 | 20240516 | 152200 | 16085820400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 217 | 20240516 | 152100 | 16085820400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 218 | 20240516 | 152000 | 16085820400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 219 | 20240516 | 151900 | 16085820400 | 54300 | 54200 | 54400 | 54100 | 1229 |
| 220 | 20240516 | 151800 | 16019097600 | 54100 | 54300 | 54300 | 54100 | 367 |
| 221 | 20240516 | 151700 | 15999212800 | 54200 | 54200 | 54300 | 54200 | 993 |
| 222 | 20240516 | 151600 | 15945360600 | 54200 | 54300 | 54300 | 54200 | 1764 |
| 223 | 20240516 | 151500 | 15849585900 | 54200 | 54200 | 54300 | 54200 | 165 |
| 224 | 20240516 | 151400 | 15840632900 | 54300 | 54200 | 54300 | 54200 | 863 |
| 225 | 20240516 | 151300 | 15793838000 | 54200 | 54200 | 54300 | 54200 | 486 |
| 226 | 20240516 | 151200 | 15767488000 | 54300 | 54300 | 54300 | 54200 | 596 |
| 227 | 20240516 | 151100 | 15735142400 | 54300 | 54200 | 54300 | 54200 | 426 |
| 228 | 20240516 | 151000 | 15712025900 | 54200 | 54200 | 54300 | 54100 | 1755 |
| 229 | 20240516 | 150900 | 15616965500 | 54300 | 54200 | 54300 | 54100 | 781 |
| 230 | 20240516 | 150800 | 15574605600 | 54200 | 54200 | 54300 | 54100 | 737 |
| 231 | 20240516 | 150700 | 15534667600 | 54200 | 54200 | 54300 | 54100 | 1208 |
| 232 | 20240516 | 150600 | 15469124100 | 54200 | 54000 | 54300 | 54000 | 573 |
| 233 | 20240516 | 150500 | 15438088700 | 54000 | 54000 | 54200 | 53900 | 1424 |
| 234 | 20240516 | 150400 | 15361217700 | 54100 | 54200 | 54200 | 54100 | 586 |
| 235 | 20240516 | 150300 | 15329503400 | 54200 | 54200 | 54200 | 54100 | 316 |
| 236 | 20240516 | 150200 | 15312394700 | 54200 | 54300 | 54300 | 54100 | 843 |
| 237 | 20240516 | 150100 | 15266691800 | 54200 | 54200 | 54200 | 54100 | 680 |
| 238 | 20240516 | 150000 | 15229861800 | 54100 | 54000 | 54100 | 54000 | 874 |
| 239 | 20240516 | 145900 | 15182631400 | 54000 | 54100 | 54100 | 54000 | 591 |
| 240 | 20240516 | 145800 | 15150685500 | 54200 | 54200 | 54200 | 54100 | 313 |
| 241 | 20240516 | 145700 | 15133733100 | 54200 | 54100 | 54300 | 54100 | 1532 |
| 242 | 20240516 | 145600 | 15050606700 | 54200 | 54100 | 54200 | 54100 | 2730 |
| 243 | 20240516 | 145500 | 14902742500 | 54100 | 53900 | 54200 | 53900 | 2311 |
| 244 | 20240516 | 145400 | 14777844100 | 53900 | 54000 | 54000 | 53900 | 336 |
| 245 | 20240516 | 145300 | 14759716800 | 53900 | 53900 | 54000 | 53900 | 421 |
| 246 | 20240516 | 145200 | 14737011300 | 54000 | 54000 | 54000 | 53900 | 339 |
| 247 | 20240516 | 145100 | 14718720400 | 54000 | 53900 | 54000 | 53700 | 2224 |
| 248 | 20240516 | 145000 | 14598900400 | 53800 | 53900 | 54000 | 53800 | 503 |
| 249 | 20240516 | 144900 | 14571804900 | 53900 | 53900 | 54000 | 53900 | 384 |
| 250 | 20240516 | 144800 | 14551101600 | 53900 | 54100 | 54100 | 53900 | 342 |
| 251 | 20240516 | 144700 | 14532665800 | 54100 | 53800 | 54100 | 53800 | 599 |
| 252 | 20240516 | 144600 | 14500384600 | 53900 | 53800 | 53900 | 53800 | 332 |
| 253 | 20240516 | 144500 | 14482505000 | 53800 | 53900 | 53900 | 53800 | 469 |
| 254 | 20240516 | 144400 | 14457245200 | 53800 | 53900 | 53900 | 53800 | 389 |
| 255 | 20240516 | 144300 | 14436293600 | 53800 | 53800 | 53900 | 53800 | 259 |
| 256 | 20240516 | 144200 | 14422354400 | 54000 | 54000 | 54000 | 53800 | 3364 |
| 257 | 20240516 | 144100 | 14241100300 | 54000 | 54100 | 54100 | 53800 | 5563 |
| 258 | 20240516 | 144000 | 13940725600 | 54100 | 54000 | 54100 | 54000 | 1276 |
| 259 | 20240516 | 143900 | 13871729700 | 54100 | 54000 | 54100 | 54000 | 475 |
| 260 | 20240516 | 143800 | 13846075700 | 54000 | 53800 | 54000 | 53800 | 877 |
| 261 | 20240516 | 143700 | 13798772200 | 53900 | 53700 | 53900 | 53700 | 856 |
| 262 | 20240516 | 143600 | 13752686900 | 53800 | 53800 | 53900 | 53700 | 269 |
| 263 | 20240516 | 143500 | 13738221500 | 53700 | 53700 | 53700 | 53600 | 357 |
| 264 | 20240516 | 143400 | 13719062400 | 53600 | 53600 | 53600 | 53500 | 649 |
| 265 | 20240516 | 143300 | 13684286700 | 53700 | 53600 | 53700 | 53600 | 303 |
| 266 | 20240516 | 143200 | 13668034800 | 53700 | 53500 | 53700 | 53500 | 802 |
| 267 | 20240516 | 143100 | 13625012500 | 53600 | 53700 | 53700 | 53500 | 320 |
| 268 | 20240516 | 143000 | 13607865400 | 53600 | 53600 | 53700 | 53600 | 362 |
| 269 | 20240516 | 142900 | 13588447700 | 53600 | 53700 | 53800 | 53600 | 525 |
| 270 | 20240516 | 142800 | 13560251200 | 53800 | 53900 | 53900 | 53700 | 359 |
| 271 | 20240516 | 142700 | 13540960200 | 53800 | 53700 | 53800 | 53700 | 599 |
| 272 | 20240516 | 142600 | 13508766500 | 53700 | 53800 | 53900 | 53700 | 931 |
| 273 | 20240516 | 142500 | 13458677500 | 53800 | 53800 | 53900 | 53800 | 459 |
| 274 | 20240516 | 142400 | 13433977400 | 53900 | 53800 | 53900 | 53800 | 389 |
| 275 | 20240516 | 142300 | 13413032400 | 53900 | 53800 | 53900 | 53800 | 227 |
| 276 | 20240516 | 142200 | 13400814600 | 53900 | 53800 | 53900 | 53800 | 113 |
| 277 | 20240516 | 142100 | 13394731000 | 53800 | 53700 | 53900 | 53700 | 221 |
| 278 | 20240516 | 142000 | 13382838700 | 54000 | 54000 | 54100 | 53800 | 5257 |
| 279 | 20240516 | 141900 | 13099199700 | 54000 | 53900 | 54000 | 53800 | 1215 |
| 280 | 20240516 | 141800 | 13033694900 | 53900 | 53900 | 53900 | 53700 | 388 |
| 281 | 20240516 | 141700 | 13012804100 | 53700 | 53700 | 53900 | 53600 | 1753 |
| 282 | 20240516 | 141600 | 12918650500 | 53600 | 53600 | 53600 | 53500 | 566 |
| 283 | 20240516 | 141500 | 12888313100 | 53600 | 53600 | 53600 | 53500 | 189 |
| 284 | 20240516 | 141400 | 12878184600 | 53600 | 53600 | 53600 | 53500 | 105 |
| 285 | 20240516 | 141300 | 12872557700 | 53600 | 53500 | 53600 | 53400 | 183 |
| 286 | 20240516 | 141200 | 12862766900 | 53400 | 53400 | 53500 | 53400 | 70 |
| 287 | 20240516 | 141100 | 12859027200 | 53400 | 53600 | 53600 | 53400 | 2177 |
| 288 | 20240516 | 141000 | 12742648900 | 53600 | 53600 | 53600 | 53500 | 403 |
| 289 | 20240516 | 140900 | 12721048200 | 53600 | 53500 | 53600 | 53500 | 119 |
| 290 | 20240516 | 140800 | 12714680600 | 53600 | 53500 | 53600 | 53500 | 47 |
| 291 | 20240516 | 140700 | 12712163900 | 53500 | 53500 | 53500 | 53500 | 164 |
| 292 | 20240516 | 140600 | 12703389900 | 53600 | 53600 | 53700 | 53500 | 768 |
| 293 | 20240516 | 140500 | 12662216000 | 53600 | 53700 | 53800 | 53600 | 1059 |
| 294 | 20240516 | 140400 | 12605368000 | 53600 | 53700 | 53700 | 53600 | 1561 |
| 295 | 20240516 | 140300 | 12521543700 | 53700 | 53600 | 53700 | 53600 | 196 |
| 296 | 20240516 | 140200 | 12511035000 | 53600 | 53600 | 53600 | 53500 | 674 |
| 297 | 20240516 | 140100 | 12474909700 | 53500 | 53500 | 53600 | 53500 | 1057 |
| 298 | 20240516 | 140000 | 12418265400 | 53500 | 53400 | 53600 | 53400 | 383 |
| 299 | 20240516 | 135900 | 12397777900 | 53400 | 53400 | 53500 | 53400 | 76 |
| 300 | 20240516 | 135800 | 12393718400 | 53400 | 53500 | 53500 | 53400 | 184 |
| 301 | 20240516 | 135700 | 12383881700 | 53400 | 53500 | 53500 | 53400 | 190 |
| 302 | 20240516 | 135600 | 12373728800 | 53500 | 53400 | 53500 | 53400 | 198 |
| 303 | 20240516 | 135500 | 12363154100 | 53400 | 53400 | 53500 | 53400 | 184 |
| 304 | 20240516 | 135400 | 12353323500 | 53400 | 53500 | 53500 | 53400 | 42 |
| 305 | 20240516 | 135300 | 12351079200 | 53400 | 53400 | 53500 | 53400 | 152 |
| 306 | 20240516 | 135200 | 12342962300 | 53400 | 53500 | 53500 | 53400 | 135 |
| 307 | 20240516 | 135100 | 12335751100 | 53500 | 53300 | 53500 | 53300 | 341 |
| 308 | 20240516 | 135000 | 12317540500 | 53300 | 53300 | 53400 | 53300 | 40 |
| 309 | 20240516 | 134900 | 12315408400 | 53300 | 53300 | 53400 | 53300 | 290 |
| 310 | 20240516 | 134800 | 12299939800 | 53300 | 53300 | 53400 | 53300 | 98 |
| 311 | 20240516 | 134700 | 12294710700 | 53300 | 53300 | 53400 | 53300 | 495 |
| 312 | 20240516 | 134600 | 12268327100 | 53300 | 53400 | 53400 | 53200 | 771 |
| 313 | 20240516 | 134500 | 12227236200 | 53300 | 53400 | 53500 | 53200 | 754 |
| 314 | 20240516 | 134400 | 12187064200 | 53300 | 53300 | 53400 | 53300 | 497 |
| 315 | 20240516 | 134300 | 12160528700 | 53400 | 53300 | 53400 | 53200 | 93 |
| 316 | 20240516 | 134200 | 12155577100 | 53300 | 53200 | 53300 | 53200 | 674 |
| 317 | 20240516 | 134100 | 12119707200 | 53200 | 53200 | 53300 | 53200 | 276 |
| 318 | 20240516 | 134000 | 12105008800 | 53200 | 53300 | 53300 | 53200 | 67 |
| 319 | 20240516 | 133900 | 12101444300 | 53200 | 53200 | 53300 | 53200 | 203 |
| 320 | 20240516 | 133800 | 12090634300 | 53200 | 53200 | 53200 | 53200 | 117 |
| 321 | 20240516 | 133700 | 12084409900 | 53100 | 53000 | 53100 | 53000 | 243 |
| 322 | 20240516 | 133600 | 12071522500 | 53100 | 53100 | 53100 | 53000 | 261 |
| 323 | 20240516 | 133500 | 12057665300 | 53000 | 53000 | 53100 | 53000 | 143 |
| 324 | 20240516 | 133400 | 12050085500 | 53000 | 52900 | 53000 | 52900 | 85 |
| 325 | 20240516 | 133300 | 12045580900 | 52900 | 52800 | 53100 | 52800 | 1553 |
| 326 | 20240516 | 133200 | 11963370000 | 52800 | 52800 | 52900 | 52800 | 228 |
| 327 | 20240516 | 133100 | 11951330700 | 52700 | 52700 | 52800 | 52700 | 719 |
| 328 | 20240516 | 133000 | 11913384300 | 52800 | 52600 | 52800 | 52600 | 1747 |
| 329 | 20240516 | 132900 | 11821343100 | 52700 | 52700 | 52800 | 52600 | 1561 |
| 330 | 20240516 | 132800 | 11739078700 | 52700 | 52900 | 52900 | 52700 | 2806 |
| 331 | 20240516 | 132700 | 11590883500 | 52900 | 53000 | 53000 | 52900 | 1494 |
| 332 | 20240516 | 132600 | 11511849300 | 53000 | 52900 | 53000 | 52900 | 1414 |
| 333 | 20240516 | 132500 | 11437044800 | 52900 | 53100 | 53100 | 52900 | 6107 |
| 334 | 20240516 | 132400 | 11113433500 | 53000 | 53000 | 53100 | 53000 | 81 |
| 335 | 20240516 | 132300 | 11109138900 | 53100 | 53000 | 53100 | 53000 | 577 |
| 336 | 20240516 | 132200 | 11078506800 | 53000 | 53000 | 53100 | 53000 | 152 |
| 337 | 20240516 | 132100 | 11070449600 | 53000 | 53100 | 53100 | 53000 | 296 |
| 338 | 20240516 | 132000 | 11054759200 | 53000 | 53000 | 53100 | 53000 | 854 |
| 339 | 20240516 | 131900 | 11009488300 | 53100 | 53100 | 53200 | 53100 | 2893 |
| 340 | 20240516 | 131800 | 10855869800 | 53200 | 53200 | 53200 | 53100 | 29 |
| 341 | 20240516 | 131700 | 10854328700 | 53100 | 53100 | 53200 | 53100 | 518 |
| 342 | 20240516 | 131600 | 10826820900 | 53100 | 53100 | 53200 | 53100 | 359 |
| 343 | 20240516 | 131500 | 10807744600 | 53100 | 53100 | 53200 | 53100 | 45 |
| 344 | 20240516 | 131400 | 10805354000 | 53100 | 53100 | 53100 | 53100 | 54 |
| 345 | 20240516 | 131300 | 10802486600 | 53100 | 53100 | 53100 | 53100 | 181 |
| 346 | 20240516 | 131200 | 10792875500 | 53100 | 53200 | 53200 | 53100 | 249 |
| 347 | 20240516 | 131100 | 10779651600 | 53100 | 53100 | 53200 | 53100 | 169 |
| 348 | 20240516 | 131000 | 10770676100 | 53200 | 53200 | 53200 | 53100 | 151 |
| 349 | 20240516 | 130900 | 10762645000 | 53300 | 53200 | 53300 | 53100 | 385 |
| 350 | 20240516 | 130800 | 10742138000 | 53200 | 53100 | 53200 | 53100 | 253 |
| 351 | 20240516 | 130700 | 10728681100 | 53100 | 53200 | 53200 | 53100 | 177 |
| 352 | 20240516 | 130600 | 10719269600 | 53200 | 53100 | 53300 | 53100 | 21 |
| 353 | 20240516 | 130500 | 10718153000 | 53200 | 53100 | 53200 | 53100 | 152 |
| 354 | 20240516 | 130400 | 10710079200 | 53100 | 53200 | 53200 | 53100 | 172 |
| 355 | 20240516 | 130300 | 10700932500 | 53200 | 53200 | 53200 | 53100 | 272 |
| 356 | 20240516 | 130200 | 10686462200 | 53100 | 53200 | 53200 | 53100 | 228 |
| 357 | 20240516 | 130100 | 10674335400 | 53100 | 53100 | 53200 | 53100 | 227 |
| 358 | 20240516 | 130000 | 10662280600 | 53200 | 53200 | 53200 | 53100 | 381 |
| 359 | 20240516 | 125900 | 10642046500 | 53100 | 53100 | 53200 | 53100 | 77 |
| 360 | 20240516 | 125800 | 10637956200 | 53200 | 53200 | 53300 | 53200 | 139 |
| 361 | 20240516 | 125700 | 10630561200 | 53200 | 53200 | 53300 | 53100 | 678 |
| 362 | 20240516 | 125600 | 10594468200 | 53200 | 53300 | 53300 | 53100 | 1127 |
| 363 | 20240516 | 125500 | 10534514400 | 53200 | 53200 | 53300 | 53200 | 336 |
| 364 | 20240516 | 125400 | 10516629800 | 53200 | 53400 | 53400 | 53200 | 207 |
| 365 | 20240516 | 125300 | 10505604400 | 53200 | 53300 | 53300 | 53200 | 376 |
| 366 | 20240516 | 125200 | 10485567000 | 53200 | 53300 | 53300 | 53200 | 153 |
| 367 | 20240516 | 125100 | 10477425100 | 53300 | 53200 | 53300 | 53200 | 288 |
| 368 | 20240516 | 125000 | 10462082300 | 53300 | 53200 | 53300 | 53200 | 291 |
| 369 | 20240516 | 124900 | 10446598600 | 53200 | 53100 | 53300 | 53100 | 81 |
| 370 | 20240516 | 124800 | 10442289500 | 53100 | 53100 | 53200 | 53100 | 436 |
| 371 | 20240516 | 124700 | 10419109000 | 53100 | 53200 | 53200 | 53100 | 183 |
| 372 | 20240516 | 124600 | 10409379400 | 53100 | 53200 | 53200 | 53100 | 143 |
| 373 | 20240516 | 124500 | 10401776700 | 53100 | 53100 | 53200 | 53100 | 140 |
| 374 | 20240516 | 124400 | 10394336700 | 53100 | 53200 | 53200 | 53100 | 231 |
| 375 | 20240516 | 124300 | 10382067500 | 53100 | 53100 | 53100 | 53100 | 1066 |
| 376 | 20240516 | 124200 | 10325462900 | 53200 | 53200 | 53200 | 53100 | 247 |
| 377 | 20240516 | 124100 | 10312344100 | 53100 | 53100 | 53200 | 53100 | 141 |
| 378 | 20240516 | 124000 | 10304855700 | 53200 | 53200 | 53200 | 53100 | 109 |
| 379 | 20240516 | 123900 | 10299065900 | 53200 | 53200 | 53300 | 53100 | 915 |
| 380 | 20240516 | 123800 | 10250425000 | 53300 | 53200 | 53300 | 53100 | 921 |
| 381 | 20240516 | 123700 | 10201427700 | 53200 | 53100 | 53200 | 53100 | 439 |
| 382 | 20240516 | 123600 | 10178079500 | 53200 | 53100 | 53200 | 53100 | 492 |
| 383 | 20240516 | 123500 | 10151932100 | 53200 | 53200 | 53200 | 53100 | 150 |
| 384 | 20240516 | 123400 | 10143957900 | 53100 | 53200 | 53200 | 53100 | 96 |
| 385 | 20240516 | 123300 | 10138859000 | 53200 | 53200 | 53200 | 53100 | 52 |
| 386 | 20240516 | 123200 | 10136094600 | 53200 | 53200 | 53200 | 53100 | 303 |
| 387 | 20240516 | 123100 | 10119994600 | 53100 | 53200 | 53200 | 53100 | 110 |
| 388 | 20240516 | 123000 | 10114148700 | 53200 | 53200 | 53300 | 53100 | 156 |
| 389 | 20240516 | 122900 | 10105853100 | 53200 | 53200 | 53300 | 53200 | 111 |
| 390 | 20240516 | 122800 | 10099942600 | 53200 | 53200 | 53300 | 53200 | 228 |
| 391 | 20240516 | 122700 | 10087806800 | 53100 | 53100 | 53300 | 53100 | 125 |
| 392 | 20240516 | 122600 | 10081161400 | 53200 | 53100 | 53200 | 53100 | 265 |
| 393 | 20240516 | 122500 | 10067067700 | 53100 | 53200 | 53200 | 53100 | 588 |
| 394 | 20240516 | 122400 | 10035791800 | 53200 | 53200 | 53200 | 53100 | 290 |
| 395 | 20240516 | 122300 | 10020379100 | 53200 | 53100 | 53200 | 53100 | 144 |
| 396 | 20240516 | 122200 | 10012721600 | 53200 | 53200 | 53300 | 53100 | 159 |
| 397 | 20240516 | 122100 | 10004268500 | 53200 | 53200 | 53200 | 53100 | 174 |
| 398 | 20240516 | 122000 | 9995012300 | 53100 | 53200 | 53200 | 53000 | 2289 |
| 399 | 20240516 | 121900 | 9873475500 | 53100 | 53200 | 53200 | 53100 | 234 |
| 400 | 20240516 | 121800 | 9861035600 | 53300 | 53200 | 53300 | 53100 | 230 |
| 401 | 20240516 | 121700 | 9848800100 | 53200 | 53000 | 53200 | 53000 | 2812 |
| 402 | 20240516 | 121600 | 9699673000 | 53100 | 53200 | 53200 | 53100 | 733 |
| 403 | 20240516 | 121500 | 9660750000 | 53200 | 53200 | 53200 | 53100 | 55 |
| 404 | 20240516 | 121400 | 9657825600 | 53200 | 53100 | 53300 | 53100 | 139 |
| 405 | 20240516 | 121300 | 9650433700 | 53200 | 53200 | 53400 | 53100 | 3144 |
| 406 | 20240516 | 121200 | 9483362700 | 53200 | 53200 | 53300 | 53200 | 494 |
| 407 | 20240516 | 121100 | 9457075000 | 53300 | 53200 | 53300 | 53200 | 76 |
| 408 | 20240516 | 121000 | 9453029500 | 53200 | 53200 | 53300 | 53200 | 84 |
| 409 | 20240516 | 120900 | 9448552900 | 53200 | 53300 | 53300 | 53200 | 242 |
| 410 | 20240516 | 120800 | 9435672000 | 53200 | 53300 | 53300 | 53200 | 174 |
| 411 | 20240516 | 120700 | 9426410900 | 53200 | 53300 | 53400 | 53200 | 526 |
| 412 | 20240516 | 120600 | 9398413800 | 53400 | 53100 | 53400 | 53100 | 1174 |
| 413 | 20240516 | 120500 | 9335878300 | 53100 | 53100 | 53200 | 53100 | 290 |
| 414 | 20240516 | 120400 | 9320477000 | 53100 | 53100 | 53200 | 53100 | 1665 |
| 415 | 20240516 | 120300 | 9232049000 | 53100 | 53200 | 53200 | 53100 | 245 |
| 416 | 20240516 | 120200 | 9219031700 | 53100 | 53400 | 53400 | 53100 | 6010 |
| 417 | 20240516 | 120100 | 8899430500 | 53300 | 53300 | 53400 | 53300 | 139 |
| 418 | 20240516 | 120000 | 8892016800 | 53400 | 53400 | 53400 | 53300 | 257 |
| 419 | 20240516 | 115900 | 8878311000 | 53300 | 53400 | 53400 | 53300 | 389 |
| 420 | 20240516 | 115800 | 8857575600 | 53300 | 53300 | 53400 | 53300 | 82 |
| 421 | 20240516 | 115700 | 8853203500 | 53300 | 53400 | 53400 | 53300 | 1014 |
| 422 | 20240516 | 115600 | 8799150600 | 53400 | 53300 | 53400 | 53300 | 457 |
| 423 | 20240516 | 115500 | 8774791500 | 53400 | 53300 | 53400 | 53300 | 251 |
| 424 | 20240516 | 115400 | 8761395500 | 53300 | 53500 | 53500 | 53300 | 394 |
| 425 | 20240516 | 115300 | 8740355200 | 53500 | 53400 | 53500 | 53400 | 211 |
| 426 | 20240516 | 115200 | 8729086300 | 53400 | 53400 | 53500 | 53400 | 147 |
| 427 | 20240516 | 115100 | 8721233100 | 53400 | 53400 | 53500 | 53400 | 490 |
| 428 | 20240516 | 115000 | 8695063200 | 53400 | 53500 | 53500 | 53400 | 186 |
| 429 | 20240516 | 114900 | 8685127200 | 53500 | 53500 | 53500 | 53400 | 183 |
| 430 | 20240516 | 114800 | 8675353200 | 53500 | 53600 | 53600 | 53500 | 196 |
| 431 | 20240516 | 114700 | 8664865400 | 53600 | 53600 | 53600 | 53500 | 186 |
| 432 | 20240516 | 114600 | 8654907300 | 53500 | 53600 | 53600 | 53500 | 289 |
| 433 | 20240516 | 114500 | 8639441700 | 53500 | 53400 | 53600 | 53400 | 202 |
| 434 | 20240516 | 114400 | 8628634500 | 53500 | 53400 | 53500 | 53400 | 201 |
| 435 | 20240516 | 114300 | 8617895900 | 53400 | 53400 | 53500 | 53400 | 321 |
| 436 | 20240516 | 114200 | 8600749800 | 53300 | 53400 | 53400 | 53300 | 266 |
| 437 | 20240516 | 114100 | 8586564200 | 53400 | 53400 | 53500 | 53400 | 132 |
| 438 | 20240516 | 114000 | 8579515200 | 53400 | 53600 | 53600 | 53400 | 210 |
| 439 | 20240516 | 113900 | 8568283500 | 53500 | 53400 | 53500 | 53400 | 46 |
| 440 | 20240516 | 113800 | 8565824200 | 53400 | 53400 | 53500 | 53300 | 136 |
| 441 | 20240516 | 113700 | 8558564600 | 53400 | 53500 | 53500 | 53300 | 3518 |
| 442 | 20240516 | 113600 | 8370905500 | 53500 | 53600 | 53600 | 53500 | 1311 |
| 443 | 20240516 | 113500 | 8300763600 | 53600 | 53600 | 53600 | 53500 | 107 |
| 444 | 20240516 | 113400 | 8295032100 | 53600 | 53600 | 53600 | 53500 | 592 |
| 445 | 20240516 | 113300 | 8263353700 | 53600 | 53600 | 53700 | 53500 | 86 |
| 446 | 20240516 | 113200 | 8258747500 | 53600 | 53500 | 53600 | 53500 | 351 |
| 447 | 20240516 | 113100 | 8239949700 | 53500 | 53600 | 53700 | 53500 | 591 |
| 448 | 20240516 | 113000 | 8208276500 | 53600 | 53700 | 53700 | 53600 | 259 |
| 449 | 20240516 | 112900 | 8194388200 | 53600 | 53700 | 53700 | 53600 | 161 |
| 450 | 20240516 | 112800 | 8185744600 | 53600 | 53700 | 53700 | 53600 | 222 |
| 451 | 20240516 | 112700 | 8173838200 | 53700 | 53600 | 53700 | 53600 | 215 |
| 452 | 20240516 | 112600 | 8162306600 | 53600 | 53800 | 53800 | 53600 | 699 |
| 453 | 20240516 | 112500 | 8124814300 | 53700 | 53800 | 53800 | 53700 | 808 |
| 454 | 20240516 | 112400 | 8081345800 | 53700 | 53800 | 53800 | 53700 | 470 |
| 455 | 20240516 | 112300 | 8056081000 | 53800 | 53700 | 53800 | 53600 | 946 |
| 456 | 20240516 | 112200 | 8005220400 | 53700 | 53700 | 53700 | 53600 | 77 |
| 457 | 20240516 | 112100 | 8001087100 | 53600 | 53700 | 53800 | 53600 | 412 |
| 458 | 20240516 | 112000 | 7978964000 | 53800 | 53800 | 53800 | 53700 | 286 |
| 459 | 20240516 | 111900 | 7963590200 | 53700 | 53800 | 53800 | 53700 | 216 |
| 460 | 20240516 | 111800 | 7951989200 | 53800 | 53700 | 53800 | 53600 | 92 |
| 461 | 20240516 | 111700 | 7947044900 | 53700 | 53600 | 53700 | 53500 | 757 |
| 462 | 20240516 | 111600 | 7906470700 | 53500 | 53500 | 53600 | 53500 | 159 |
| 463 | 20240516 | 111500 | 7897959700 | 53500 | 53600 | 53600 | 53500 | 206 |
| 464 | 20240516 | 111400 | 7886922800 | 53600 | 53600 | 53600 | 53500 | 161 |
| 465 | 20240516 | 111300 | 7878307100 | 53600 | 53500 | 53600 | 53500 | 222 |
| 466 | 20240516 | 111200 | 7866426100 | 53400 | 53600 | 53600 | 53400 | 375 |
| 467 | 20240516 | 111100 | 7846355700 | 53600 | 53600 | 53600 | 53500 | 86 |
| 468 | 20240516 | 111000 | 7841748900 | 53700 | 53600 | 53700 | 53500 | 688 |
| 469 | 20240516 | 110900 | 7804811700 | 53600 | 53500 | 53600 | 53500 | 119 |
| 470 | 20240516 | 110800 | 7798438200 | 53600 | 53500 | 53600 | 53500 | 223 |
| 471 | 20240516 | 110700 | 7786506200 | 53600 | 53500 | 53600 | 53400 | 187 |
| 472 | 20240516 | 110600 | 7776499200 | 53400 | 53400 | 53400 | 53300 | 1100 |
| 473 | 20240516 | 110500 | 7717763400 | 53400 | 53300 | 53400 | 53200 | 892 |
| 474 | 20240516 | 110400 | 7670199500 | 53200 | 53300 | 53400 | 53200 | 744 |
| 475 | 20240516 | 110300 | 7630551800 | 53300 | 53400 | 53400 | 53200 | 459 |
| 476 | 20240516 | 110200 | 7606084200 | 53400 | 53300 | 53400 | 53100 | 3326 |
| 477 | 20240516 | 110100 | 7429211900 | 53200 | 53400 | 53500 | 53200 | 4346 |
| 478 | 20240516 | 110000 | 7197583600 | 53500 | 53500 | 53600 | 53500 | 961 |
| 479 | 20240516 | 105900 | 7146157600 | 53500 | 53500 | 53600 | 53500 | 923 |
| 480 | 20240516 | 105800 | 7096751400 | 53500 | 53600 | 53700 | 53500 | 717 |
| 481 | 20240516 | 105700 | 7058352600 | 53500 | 53600 | 53700 | 53400 | 4107 |
| 482 | 20240516 | 105600 | 6838560400 | 53700 | 53800 | 53800 | 53600 | 2928 |
| 483 | 20240516 | 105500 | 6681238100 | 53800 | 53800 | 53800 | 53700 | 1036 |
| 484 | 20240516 | 105400 | 6625540200 | 53700 | 53800 | 53800 | 53700 | 1360 |
| 485 | 20240516 | 105300 | 6552405100 | 53700 | 54000 | 54000 | 53700 | 1510 |
| 486 | 20240516 | 105200 | 6471169200 | 53900 | 53900 | 54000 | 53900 | 4137 |
| 487 | 20240516 | 105100 | 6248165900 | 53900 | 54000 | 54000 | 53900 | 489 |
| 488 | 20240516 | 105000 | 6221784900 | 54000 | 54100 | 54100 | 54000 | 2002 |
| 489 | 20240516 | 104900 | 6113670600 | 54100 | 54200 | 54200 | 54100 | 1120 |
| 490 | 20240516 | 104800 | 6053078200 | 54200 | 54300 | 54300 | 54200 | 371 |
| 491 | 20240516 | 104700 | 6032964900 | 54200 | 54300 | 54300 | 54200 | 202 |
| 492 | 20240516 | 104600 | 6022005300 | 54400 | 54300 | 54400 | 54300 | 65 |
| 493 | 20240516 | 104500 | 6018474900 | 54300 | 54500 | 54500 | 54300 | 577 |
| 494 | 20240516 | 104400 | 5987083300 | 54400 | 54400 | 54500 | 54400 | 65 |
| 495 | 20240516 | 104300 | 5983545500 | 54500 | 54500 | 54500 | 54400 | 228 |
| 496 | 20240516 | 104200 | 5971134100 | 54500 | 54500 | 54600 | 54400 | 519 |
| 497 | 20240516 | 104100 | 5942892300 | 54400 | 54300 | 54500 | 54300 | 649 |
| 498 | 20240516 | 104000 | 5907565000 | 54300 | 54300 | 54400 | 54300 | 79 |
| 499 | 20240516 | 103900 | 5903271500 | 54400 | 54200 | 54400 | 54200 | 874 |
| 500 | 20240516 | 103800 | 5855816700 | 54200 | 54200 | 54300 | 54200 | 281 |
| 501 | 20240516 | 103700 | 5840562200 | 54200 | 54300 | 54400 | 54200 | 107 |
| 502 | 20240516 | 103600 | 5834753600 | 54300 | 54200 | 54400 | 54200 | 157 |
| 503 | 20240516 | 103500 | 5826230700 | 54200 | 54200 | 54300 | 54200 | 169 |
| 504 | 20240516 | 103400 | 5817066700 | 54200 | 54100 | 54300 | 54100 | 239 |
| 505 | 20240516 | 103300 | 5804109000 | 54100 | 54200 | 54200 | 54100 | 1129 |
| 506 | 20240516 | 103200 | 5742922000 | 54200 | 54100 | 54200 | 54100 | 128 |
| 507 | 20240516 | 103100 | 5735994900 | 54200 | 54200 | 54200 | 54000 | 162 |
| 508 | 20240516 | 103000 | 5727241600 | 54200 | 54000 | 54200 | 54000 | 859 |
| 509 | 20240516 | 102900 | 5680803000 | 54000 | 54000 | 54100 | 54000 | 448 |
| 510 | 20240516 | 102800 | 5656610400 | 54000 | 54100 | 54200 | 54000 | 347 |
| 511 | 20240516 | 102700 | 5637857200 | 54000 | 54200 | 54300 | 54000 | 323 |
| 512 | 20240516 | 102600 | 5620394400 | 54100 | 54200 | 54200 | 54100 | 569 |
| 513 | 20240516 | 102500 | 5589607800 | 54200 | 54400 | 54400 | 54100 | 2186 |
| 514 | 20240516 | 102400 | 5471132900 | 54400 | 54300 | 54400 | 54200 | 626 |
| 515 | 20240516 | 102300 | 5437163400 | 54200 | 54000 | 54300 | 54000 | 398 |
| 516 | 20240516 | 102200 | 5415597200 | 54000 | 54200 | 54300 | 54000 | 1655 |
| 517 | 20240516 | 102100 | 5326004300 | 54200 | 54200 | 54300 | 54200 | 386 |
| 518 | 20240516 | 102000 | 5305056600 | 54200 | 54200 | 54300 | 54100 | 388 |
| 519 | 20240516 | 101900 | 5284013800 | 54200 | 54200 | 54400 | 54200 | 948 |
| 520 | 20240516 | 101800 | 5232548300 | 54100 | 54300 | 54300 | 54100 | 184 |
| 521 | 20240516 | 101700 | 5222586100 | 54200 | 54100 | 54200 | 54100 | 170 |
| 522 | 20240516 | 101600 | 5213385300 | 54100 | 54000 | 54100 | 54000 | 293 |
| 523 | 20240516 | 101500 | 5197554700 | 54000 | 54200 | 54400 | 53900 | 1611 |
| 524 | 20240516 | 101400 | 5110550900 | 54100 | 54100 | 54200 | 54100 | 620 |
| 525 | 20240516 | 101300 | 5077006400 | 54100 | 54500 | 54500 | 54100 | 1336 |
| 526 | 20240516 | 101200 | 5004533500 | 54300 | 54600 | 54600 | 54300 | 1351 |
| 527 | 20240516 | 101100 | 4931041800 | 54500 | 54400 | 54500 | 54300 | 327 |
| 528 | 20240516 | 101000 | 4913250300 | 54300 | 54200 | 54300 | 54200 | 646 |
| 529 | 20240516 | 100900 | 4878193100 | 54200 | 54000 | 54200 | 54000 | 866 |
| 530 | 20240516 | 100800 | 4831351400 | 54200 | 54000 | 54200 | 53900 | 1204 |
| 531 | 20240516 | 100700 | 4766380400 | 54000 | 54200 | 54200 | 53900 | 3664 |
| 532 | 20240516 | 100600 | 4568523500 | 54200 | 54100 | 54300 | 54100 | 844 |
| 533 | 20240516 | 100500 | 4522760500 | 54300 | 54300 | 54300 | 54000 | 4067 |
| 534 | 20240516 | 100400 | 4302510300 | 54400 | 54400 | 54500 | 54300 | 3724 |
| 535 | 20240516 | 100300 | 4100077200 | 54500 | 54500 | 54500 | 54400 | 2353 |
| 536 | 20240516 | 100200 | 3971956000 | 54500 | 54700 | 54800 | 54500 | 1171 |
| 537 | 20240516 | 100100 | 3907969900 | 54700 | 54800 | 54800 | 54500 | 5104 |
| 538 | 20240516 | 100000 | 3628963500 | 54700 | 54800 | 54800 | 54700 | 2128 |
| 539 | 20240516 | 095900 | 3512540300 | 54800 | 54900 | 54900 | 54700 | 4022 |
| 540 | 20240516 | 095800 | 3292070500 | 54900 | 54900 | 55000 | 54900 | 945 |
| 541 | 20240516 | 095700 | 3240189900 | 54800 | 54900 | 54900 | 54800 | 103 |
| 542 | 20240516 | 095600 | 3234537100 | 54900 | 55000 | 55000 | 54900 | 1012 |
| 543 | 20240516 | 095500 | 3178973700 | 55000 | 55000 | 55000 | 54900 | 194 |
| 544 | 20240516 | 095400 | 3168315400 | 55000 | 54900 | 55000 | 54900 | 326 |
| 545 | 20240516 | 095300 | 3150412500 | 54900 | 54900 | 55000 | 54900 | 775 |
| 546 | 20240516 | 095200 | 3107861800 | 54900 | 55000 | 55000 | 54900 | 679 |
| 547 | 20240516 | 095100 | 3070582200 | 55000 | 55100 | 55100 | 55000 | 759 |
| 548 | 20240516 | 095000 | 3028834100 | 55000 | 55000 | 55000 | 55000 | 71 |
| 549 | 20240516 | 094900 | 3024929100 | 55000 | 55100 | 55100 | 55000 | 231 |
| 550 | 20240516 | 094800 | 3012220200 | 55100 | 55000 | 55100 | 55000 | 71 |
| 551 | 20240516 | 094700 | 3008309200 | 55100 | 54900 | 55100 | 54900 | 1669 |
| 552 | 20240516 | 094600 | 2916486700 | 55000 | 55100 | 55100 | 54900 | 1355 |
| 553 | 20240516 | 094500 | 2841946800 | 55000 | 55100 | 55100 | 55000 | 195 |
| 554 | 20240516 | 094400 | 2831220900 | 55100 | 55100 | 55100 | 55000 | 1334 |
| 555 | 20240516 | 094300 | 2757844600 | 55100 | 55200 | 55200 | 55000 | 411 |
| 556 | 20240516 | 094200 | 2735217600 | 55200 | 55100 | 55200 | 55100 | 647 |
| 557 | 20240516 | 094100 | 2699566500 | 55200 | 55200 | 55300 | 55200 | 771 |
| 558 | 20240516 | 094000 | 2657003600 | 55200 | 55100 | 55300 | 55100 | 577 |
| 559 | 20240516 | 093900 | 2625181900 | 55100 | 55200 | 55300 | 55100 | 99 |
| 560 | 20240516 | 093800 | 2619718300 | 55200 | 55200 | 55300 | 55200 | 156 |
| 561 | 20240516 | 093700 | 2611102900 | 55300 | 55200 | 55300 | 55200 | 1024 |
| 562 | 20240516 | 093600 | 2554575400 | 55300 | 55400 | 55400 | 55300 | 516 |
| 563 | 20240516 | 093500 | 2526026000 | 55400 | 55400 | 55400 | 55400 | 68 |
| 564 | 20240516 | 093400 | 2522258800 | 55400 | 55400 | 55400 | 55400 | 3 |
| 565 | 20240516 | 093300 | 2522092600 | 55400 | 55300 | 55400 | 55200 | 960 |
| 566 | 20240516 | 093200 | 2469018200 | 55200 | 55200 | 55300 | 55200 | 214 |
| 567 | 20240516 | 093100 | 2457195000 | 55300 | 55300 | 55300 | 55200 | 518 |
| 568 | 20240516 | 093000 | 2428576800 | 55300 | 55300 | 55400 | 55300 | 368 |
| 569 | 20240516 | 092900 | 2408223200 | 55400 | 55400 | 55500 | 55400 | 434 |
| 570 | 20240516 | 092800 | 2384179100 | 55400 | 55400 | 55500 | 55400 | 212 |
| 571 | 20240516 | 092700 | 2372431100 | 55400 | 55300 | 55400 | 55300 | 561 |
| 572 | 20240516 | 092600 | 2341364300 | 55200 | 55200 | 55200 | 55100 | 517 |
| 573 | 20240516 | 092500 | 2312843700 | 55100 | 55200 | 55300 | 55100 | 432 |
| 574 | 20240516 | 092400 | 2289001900 | 55200 | 55200 | 55300 | 55200 | 443 |
| 575 | 20240516 | 092300 | 2264529500 | 55300 | 55200 | 55300 | 55200 | 491 |
| 576 | 20240516 | 092200 | 2237416100 | 55200 | 55300 | 55300 | 55200 | 97 |
| 577 | 20240516 | 092100 | 2232058700 | 55300 | 55200 | 55500 | 55100 | 1439 |
| 578 | 20240516 | 092000 | 2152420500 | 55300 | 55000 | 55300 | 54800 | 4532 |
| 579 | 20240516 | 091900 | 1903400600 | 55100 | 55200 | 55200 | 55000 | 1607 |
| 580 | 20240516 | 091800 | 1814874100 | 55200 | 55100 | 55200 | 55100 | 280 |
| 581 | 20240516 | 091700 | 1799442000 | 55200 | 55400 | 55400 | 55200 | 574 |
| 582 | 20240516 | 091600 | 1767750400 | 55400 | 55400 | 55500 | 55300 | 1764 |
| 583 | 20240516 | 091500 | 1670115600 | 55400 | 55500 | 55500 | 55400 | 1756 |
| 584 | 20240516 | 091400 | 1572792400 | 55500 | 55300 | 55600 | 55300 | 1945 |
| 585 | 20240516 | 091300 | 1464878900 | 55500 | 55200 | 55500 | 55100 | 852 |
| 586 | 20240516 | 091200 | 1417766800 | 55300 | 55100 | 55400 | 55100 | 2098 |
| 587 | 20240516 | 091100 | 1301790700 | 55200 | 55300 | 55300 | 55100 | 1081 |
| 588 | 20240516 | 091000 | 1242131000 | 55300 | 55500 | 55500 | 55300 | 1195 |
| 589 | 20240516 | 090900 | 1175861400 | 55500 | 55400 | 55500 | 55400 | 1427 |
| 590 | 20240516 | 090800 | 1096696300 | 55400 | 55300 | 55400 | 55200 | 1382 |
| 591 | 20240516 | 090700 | 1020256500 | 55300 | 55100 | 55400 | 55100 | 360 |
| 592 | 20240516 | 090600 | 1000360700 | 55300 | 55200 | 55300 | 55100 | 806 |
| 593 | 20240516 | 090500 | 955934900 | 55100 | 55200 | 55200 | 54900 | 1462 |
| 594 | 20240516 | 090400 | 875468500 | 55200 | 55300 | 55600 | 55200 | 1984 |
| 595 | 20240516 | 090300 | 765572200 | 55300 | 55100 | 55300 | 54900 | 946 |
| 596 | 20240516 | 090200 | 713535100 | 55100 | 55100 | 55200 | 55000 | 958 |
| 597 | 20240516 | 090100 | 660745100 | 55000 | 54900 | 55000 | 54700 | 2061 |
| 598 | 20240516 | 090000 | 547687800 | 54800 | 55100 | 55300 | 54800 | 9927 |