33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 183000 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 5335 |
| 3 | 20240514 | 182900 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 4 | 20240514 | 182800 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 5 | 20240514 | 182700 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 6 | 20240514 | 182600 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 7 | 20240514 | 182500 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 8 | 20240514 | 182400 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 9 | 20240514 | 182300 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 10 | 20240514 | 182200 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 11 | 20240514 | 182100 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 12 | 20240514 | 182000 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 13 | 20240514 | 181900 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 14 | 20240514 | 181800 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 15 | 20240514 | 181700 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 16 | 20240514 | 181600 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 17 | 20240514 | 181500 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 18 | 20240514 | 181400 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 19 | 20240514 | 181300 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 20 | 20240514 | 181200 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 21 | 20240514 | 181100 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 22 | 20240514 | 181000 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 23 | 20240514 | 180900 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 24 | 20240514 | 180800 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 25 | 20240514 | 180700 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 26 | 20240514 | 180600 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 27 | 20240514 | 180500 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 28 | 20240514 | 180400 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 29 | 20240514 | 180300 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 30 | 20240514 | 180200 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 31 | 20240514 | 180100 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 32 | 20240514 | 180000 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 5335 |
| 33 | 20240514 | 175900 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 34 | 20240514 | 175800 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 35 | 20240514 | 175700 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 36 | 20240514 | 175600 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 37 | 20240514 | 175500 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 38 | 20240514 | 175400 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 39 | 20240514 | 175300 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 40 | 20240514 | 175200 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 41 | 20240514 | 175100 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 42 | 20240514 | 175000 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 43 | 20240514 | 174900 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 44 | 20240514 | 174800 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 45 | 20240514 | 174700 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 46 | 20240514 | 174600 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 47 | 20240514 | 174500 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 48 | 20240514 | 174400 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 49 | 20240514 | 174300 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 50 | 20240514 | 174200 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 51 | 20240514 | 174100 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 52 | 20240514 | 174000 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 53 | 20240514 | 173900 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 54 | 20240514 | 173800 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 55 | 20240514 | 173700 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 56 | 20240514 | 173600 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 57 | 20240514 | 173500 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 58 | 20240514 | 173400 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 59 | 20240514 | 173300 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 60 | 20240514 | 173200 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 61 | 20240514 | 173100 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 62 | 20240514 | 173000 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 5335 |
| 63 | 20240514 | 172900 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 64 | 20240514 | 172800 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 65 | 20240514 | 172700 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 66 | 20240514 | 172600 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 67 | 20240514 | 172500 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 68 | 20240514 | 172400 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 69 | 20240514 | 172300 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 70 | 20240514 | 172200 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 71 | 20240514 | 172100 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 72 | 20240514 | 172000 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 73 | 20240514 | 171900 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 74 | 20240514 | 171800 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 75 | 20240514 | 171700 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 76 | 20240514 | 171600 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 77 | 20240514 | 171500 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 78 | 20240514 | 171400 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 79 | 20240514 | 171300 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 80 | 20240514 | 171200 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 81 | 20240514 | 171100 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 82 | 20240514 | 171000 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 83 | 20240514 | 170900 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 84 | 20240514 | 170800 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 85 | 20240514 | 170700 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 86 | 20240514 | 170600 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 87 | 20240514 | 170500 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 88 | 20240514 | 170400 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 89 | 20240514 | 170300 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 90 | 20240514 | 170200 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 91 | 20240514 | 170100 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 92 | 20240514 | 170000 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 5335 |
| 93 | 20240514 | 165900 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 94 | 20240514 | 165800 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 95 | 20240514 | 165700 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 96 | 20240514 | 165600 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 97 | 20240514 | 165500 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 98 | 20240514 | 165400 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 99 | 20240514 | 165300 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 100 | 20240514 | 165200 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 101 | 20240514 | 165100 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 102 | 20240514 | 165000 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 103 | 20240514 | 164900 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 104 | 20240514 | 164800 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 105 | 20240514 | 164700 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 106 | 20240514 | 164600 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 107 | 20240514 | 164500 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 108 | 20240514 | 164400 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 109 | 20240514 | 164300 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 110 | 20240514 | 164200 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 111 | 20240514 | 164100 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 112 | 20240514 | 164000 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 113 | 20240514 | 163900 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 114 | 20240514 | 163800 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 115 | 20240514 | 163700 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 116 | 20240514 | 163600 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 117 | 20240514 | 163500 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 118 | 20240514 | 163400 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 119 | 20240514 | 163300 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 120 | 20240514 | 163200 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 121 | 20240514 | 163100 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 122 | 20240514 | 163000 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 5335 |
| 123 | 20240514 | 162900 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 124 | 20240514 | 162800 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 125 | 20240514 | 162700 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 126 | 20240514 | 162600 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 127 | 20240514 | 162500 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 128 | 20240514 | 162400 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 129 | 20240514 | 162300 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 130 | 20240514 | 162200 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 131 | 20240514 | 162100 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 132 | 20240514 | 162000 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 133 | 20240514 | 161900 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 134 | 20240514 | 161800 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 135 | 20240514 | 161700 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 136 | 20240514 | 161600 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 137 | 20240514 | 161500 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 138 | 20240514 | 161400 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 139 | 20240514 | 161300 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 140 | 20240514 | 161200 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 141 | 20240514 | 161100 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 142 | 20240514 | 161000 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 143 | 20240514 | 160900 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 144 | 20240514 | 160800 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 145 | 20240514 | 160700 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 146 | 20240514 | 160600 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 147 | 20240514 | 160500 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 148 | 20240514 | 160400 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 149 | 20240514 | 160300 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 150 | 20240514 | 160200 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 151 | 20240514 | 160100 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 152 | 20240514 | 160000 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 5335 |
| 153 | 20240514 | 155900 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 154 | 20240514 | 155800 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 155 | 20240514 | 155700 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 156 | 20240514 | 155600 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 157 | 20240514 | 155500 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 158 | 20240514 | 155400 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 159 | 20240514 | 155300 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 160 | 20240514 | 155200 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 161 | 20240514 | 155100 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 162 | 20240514 | 155000 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 163 | 20240514 | 154900 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 164 | 20240514 | 154800 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 165 | 20240514 | 154700 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 166 | 20240514 | 154600 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 167 | 20240514 | 154500 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 168 | 20240514 | 154400 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 169 | 20240514 | 154300 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 170 | 20240514 | 154200 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 171 | 20240514 | 154100 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 172 | 20240514 | 154000 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 173 | 20240514 | 153900 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 174 | 20240514 | 153800 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 175 | 20240514 | 153700 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 176 | 20240514 | 153600 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 177 | 20240514 | 153500 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 178 | 20240514 | 153400 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 179 | 20240514 | 153300 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 180 | 20240514 | 153200 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 181 | 20240514 | 153100 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 182 | 20240514 | 153000 | 22346787100 | 162900 | 162900 | 162900 | 162900 | 10670 |
| 183 | 20240514 | 152900 | 21477715600 | 163200 | 163200 | 163200 | 163200 | 0 |
| 184 | 20240514 | 152800 | 21477715600 | 163200 | 163200 | 163200 | 163200 | 0 |
| 185 | 20240514 | 152700 | 21477715600 | 163200 | 163200 | 163200 | 163200 | 0 |
| 186 | 20240514 | 152600 | 21477715600 | 163200 | 163200 | 163200 | 163200 | 0 |
| 187 | 20240514 | 152500 | 21477715600 | 163200 | 163200 | 163200 | 163200 | 0 |
| 188 | 20240514 | 152400 | 21477715600 | 163200 | 163200 | 163200 | 163200 | 0 |
| 189 | 20240514 | 152300 | 21477715600 | 163200 | 163200 | 163200 | 163200 | 0 |
| 190 | 20240514 | 152200 | 21477715600 | 163200 | 163200 | 163200 | 163200 | 0 |
| 191 | 20240514 | 152100 | 21477715600 | 163200 | 163200 | 163200 | 163200 | 0 |
| 192 | 20240514 | 152000 | 21477715600 | 163200 | 163200 | 163200 | 163200 | 0 |
| 193 | 20240514 | 151900 | 21477715600 | 163200 | 163200 | 163400 | 163100 | 711 |
| 194 | 20240514 | 151800 | 21361634700 | 163200 | 163300 | 163300 | 163100 | 298 |
| 195 | 20240514 | 151700 | 21312995600 | 163200 | 163200 | 163300 | 163100 | 500 |
| 196 | 20240514 | 151600 | 21231383100 | 163200 | 163300 | 163300 | 163100 | 255 |
| 197 | 20240514 | 151500 | 21189758200 | 163300 | 163200 | 163400 | 163100 | 353 |
| 198 | 20240514 | 151400 | 21132130400 | 163400 | 163300 | 163400 | 163200 | 373 |
| 199 | 20240514 | 151300 | 21071228400 | 163200 | 163200 | 163300 | 163200 | 250 |
| 200 | 20240514 | 151200 | 21030424200 | 163200 | 163200 | 163300 | 163100 | 336 |
| 201 | 20240514 | 151100 | 20975583200 | 163200 | 163100 | 163300 | 163000 | 320 |
| 202 | 20240514 | 151000 | 20923395500 | 163100 | 163000 | 163100 | 162900 | 373 |
| 203 | 20240514 | 150900 | 20862591300 | 163000 | 162900 | 163100 | 162800 | 375 |
| 204 | 20240514 | 150800 | 20801494300 | 163000 | 163100 | 163300 | 162900 | 320 |
| 205 | 20240514 | 150700 | 20749318600 | 163000 | 163000 | 163300 | 162900 | 708 |
| 206 | 20240514 | 150600 | 20633843800 | 163200 | 163000 | 163300 | 162800 | 690 |
| 207 | 20240514 | 150500 | 20521369000 | 162900 | 163300 | 163300 | 162900 | 1253 |
| 208 | 20240514 | 150400 | 20317107700 | 163300 | 163200 | 163300 | 163100 | 197 |
| 209 | 20240514 | 150300 | 20284957300 | 163200 | 163100 | 163300 | 163000 | 723 |
| 210 | 20240514 | 150200 | 20167082200 | 163100 | 163100 | 163300 | 163100 | 389 |
| 211 | 20240514 | 150100 | 20103610600 | 163200 | 163000 | 163300 | 163000 | 239 |
| 212 | 20240514 | 150000 | 20064616800 | 163100 | 163000 | 163100 | 162900 | 267 |
| 213 | 20240514 | 145900 | 20021103700 | 163100 | 163000 | 163200 | 162900 | 266 |
| 214 | 20240514 | 145800 | 19977730700 | 163100 | 163000 | 163100 | 162900 | 345 |
| 215 | 20240514 | 145700 | 19921491700 | 163000 | 163000 | 163100 | 162900 | 291 |
| 216 | 20240514 | 145600 | 19874070300 | 163000 | 163000 | 163000 | 162900 | 243 |
| 217 | 20240514 | 145500 | 19834477100 | 163000 | 162900 | 163000 | 162900 | 360 |
| 218 | 20240514 | 145400 | 19775814400 | 163000 | 163000 | 163100 | 162900 | 526 |
| 219 | 20240514 | 145300 | 19690096400 | 163000 | 163000 | 163200 | 162900 | 589 |
| 220 | 20240514 | 145200 | 19594088000 | 163000 | 162900 | 163300 | 162900 | 327 |
| 221 | 20240514 | 145100 | 19540792800 | 162900 | 163000 | 163000 | 162900 | 291 |
| 222 | 20240514 | 145000 | 19493382100 | 162900 | 163200 | 163300 | 162900 | 524 |
| 223 | 20240514 | 144900 | 19407942800 | 163000 | 162900 | 163000 | 162900 | 758 |
| 224 | 20240514 | 144800 | 19284424600 | 163000 | 163200 | 163300 | 163000 | 920 |
| 225 | 20240514 | 144700 | 19134366400 | 163300 | 163300 | 163400 | 163100 | 586 |
| 226 | 20240514 | 144600 | 19038696300 | 163400 | 163300 | 163400 | 163200 | 190 |
| 227 | 20240514 | 144500 | 19007667500 | 163300 | 163200 | 163300 | 163200 | 176 |
| 228 | 20240514 | 144400 | 18978940600 | 163300 | 163500 | 163500 | 163200 | 181 |
| 229 | 20240514 | 144300 | 18949375500 | 163500 | 163400 | 163500 | 163300 | 639 |
| 230 | 20240514 | 144200 | 18844955700 | 163500 | 163400 | 163600 | 163300 | 207 |
| 231 | 20240514 | 144100 | 18811126600 | 163300 | 163400 | 163400 | 163200 | 226 |
| 232 | 20240514 | 144000 | 18774231300 | 163200 | 163100 | 163400 | 163000 | 201 |
| 233 | 20240514 | 143900 | 18741426800 | 163100 | 163100 | 163200 | 163000 | 259 |
| 234 | 20240514 | 143800 | 18699197500 | 163000 | 163000 | 163100 | 163000 | 312 |
| 235 | 20240514 | 143700 | 18648338100 | 163000 | 163000 | 163100 | 162900 | 165 |
| 236 | 20240514 | 143600 | 18621447900 | 163000 | 162900 | 163000 | 162900 | 214 |
| 237 | 20240514 | 143500 | 18586580500 | 162900 | 163100 | 163100 | 162900 | 460 |
| 238 | 20240514 | 143400 | 18511611300 | 163100 | 163000 | 163100 | 163000 | 259 |
| 239 | 20240514 | 143300 | 18469387100 | 163100 | 163000 | 163100 | 163000 | 210 |
| 240 | 20240514 | 143200 | 18435146800 | 163000 | 163000 | 163100 | 163000 | 284 |
| 241 | 20240514 | 143100 | 18388847400 | 163000 | 163000 | 163100 | 162900 | 237 |
| 242 | 20240514 | 143000 | 18350223300 | 163000 | 163000 | 163100 | 162900 | 178 |
| 243 | 20240514 | 142900 | 18321211200 | 163100 | 162900 | 163100 | 162900 | 215 |
| 244 | 20240514 | 142800 | 18286170900 | 162900 | 163000 | 163100 | 162900 | 282 |
| 245 | 20240514 | 142700 | 18240212900 | 163100 | 162900 | 163100 | 162900 | 227 |
| 246 | 20240514 | 142600 | 18203223000 | 163000 | 163000 | 163100 | 162900 | 508 |
| 247 | 20240514 | 142500 | 18120424400 | 163000 | 163000 | 163100 | 162900 | 226 |
| 248 | 20240514 | 142400 | 18083595500 | 163100 | 163100 | 163100 | 162900 | 935 |
| 249 | 20240514 | 142300 | 17931180100 | 163100 | 163200 | 163300 | 163000 | 411 |
| 250 | 20240514 | 142200 | 17864149200 | 163100 | 163100 | 163300 | 163100 | 246 |
| 251 | 20240514 | 142100 | 17824012200 | 163200 | 163200 | 163300 | 163100 | 649 |
| 252 | 20240514 | 142000 | 17718139900 | 163200 | 163200 | 163300 | 163100 | 127 |
| 253 | 20240514 | 141900 | 17697412700 | 163300 | 163300 | 163400 | 163200 | 804 |
| 254 | 20240514 | 141800 | 17566187900 | 163300 | 163300 | 163400 | 163100 | 551 |
| 255 | 20240514 | 141700 | 17476254600 | 163300 | 163300 | 163400 | 163200 | 203 |
| 256 | 20240514 | 141600 | 17443103500 | 163300 | 163400 | 163400 | 163300 | 221 |
| 257 | 20240514 | 141500 | 17407012000 | 163400 | 163300 | 163400 | 163200 | 191 |
| 258 | 20240514 | 141400 | 17375832300 | 163300 | 163300 | 163400 | 163200 | 136 |
| 259 | 20240514 | 141300 | 17353628100 | 163300 | 163300 | 163400 | 163200 | 244 |
| 260 | 20240514 | 141200 | 17313791000 | 163300 | 163400 | 163400 | 163200 | 235 |
| 261 | 20240514 | 141100 | 17275415500 | 163400 | 163200 | 163400 | 163200 | 195 |
| 262 | 20240514 | 141000 | 17243576900 | 163200 | 163400 | 163400 | 163200 | 319 |
| 263 | 20240514 | 140900 | 17191484800 | 163400 | 163500 | 163600 | 163300 | 633 |
| 264 | 20240514 | 140800 | 17088033600 | 163500 | 163400 | 163500 | 163400 | 259 |
| 265 | 20240514 | 140700 | 17045704700 | 163500 | 163700 | 163700 | 163400 | 687 |
| 266 | 20240514 | 140600 | 16933359400 | 163700 | 163900 | 164000 | 163600 | 525 |
| 267 | 20240514 | 140500 | 16847375700 | 163900 | 163900 | 164000 | 163800 | 207 |
| 268 | 20240514 | 140400 | 16813457800 | 163800 | 164000 | 164100 | 163800 | 535 |
| 269 | 20240514 | 140300 | 16725774200 | 164000 | 164000 | 164100 | 164000 | 173 |
| 270 | 20240514 | 140200 | 16697398200 | 164000 | 164100 | 164100 | 164000 | 131 |
| 271 | 20240514 | 140100 | 16675911600 | 164000 | 163900 | 164000 | 163900 | 151 |
| 272 | 20240514 | 140000 | 16651151200 | 163900 | 164000 | 164000 | 163900 | 180 |
| 273 | 20240514 | 135900 | 16621641300 | 164000 | 164000 | 164000 | 163900 | 213 |
| 274 | 20240514 | 135800 | 16586718200 | 164000 | 163900 | 164000 | 163900 | 100 |
| 275 | 20240514 | 135700 | 16570324700 | 164000 | 163900 | 164000 | 163900 | 114 |
| 276 | 20240514 | 135600 | 16551637500 | 163900 | 164000 | 164000 | 163900 | 121 |
| 277 | 20240514 | 135500 | 16531804000 | 164000 | 163800 | 164000 | 163700 | 196 |
| 278 | 20240514 | 135400 | 16499690200 | 163900 | 163800 | 163900 | 163800 | 71 |
| 279 | 20240514 | 135300 | 16488058200 | 163800 | 163800 | 163900 | 163800 | 101 |
| 280 | 20240514 | 135200 | 16471512900 | 163900 | 163800 | 163900 | 163600 | 82 |
| 281 | 20240514 | 135100 | 16458091900 | 163900 | 164200 | 164200 | 163600 | 801 |
| 282 | 20240514 | 135000 | 16326900900 | 164100 | 164000 | 164100 | 163900 | 121 |
| 283 | 20240514 | 134900 | 16307055000 | 164000 | 163900 | 164000 | 163900 | 79 |
| 284 | 20240514 | 134800 | 16294102000 | 164000 | 164000 | 164300 | 163900 | 238 |
| 285 | 20240514 | 134700 | 16255062300 | 164000 | 164000 | 164100 | 163900 | 443 |
| 286 | 20240514 | 134600 | 16182416000 | 164000 | 164100 | 164100 | 164000 | 122 |
| 287 | 20240514 | 134500 | 16162406400 | 164000 | 164100 | 164100 | 164000 | 247 |
| 288 | 20240514 | 134400 | 16121895800 | 164000 | 164300 | 164300 | 164000 | 383 |
| 289 | 20240514 | 134300 | 16059020500 | 164100 | 164200 | 164300 | 164100 | 182 |
| 290 | 20240514 | 134200 | 16029140800 | 164300 | 164500 | 164600 | 164200 | 315 |
| 291 | 20240514 | 134100 | 15977384700 | 164500 | 164700 | 164700 | 164400 | 910 |
| 292 | 20240514 | 134000 | 15827681100 | 164600 | 164600 | 164800 | 164500 | 139 |
| 293 | 20240514 | 133900 | 15804802600 | 164800 | 164900 | 164900 | 164600 | 579 |
| 294 | 20240514 | 133800 | 15709435500 | 165000 | 165000 | 165000 | 164800 | 107 |
| 295 | 20240514 | 133700 | 15691791900 | 164900 | 164900 | 165000 | 164900 | 125 |
| 296 | 20240514 | 133600 | 15671174500 | 164900 | 164900 | 164900 | 164800 | 143 |
| 297 | 20240514 | 133500 | 15647603600 | 164900 | 164800 | 164900 | 164800 | 136 |
| 298 | 20240514 | 133400 | 15625180500 | 164800 | 164700 | 164900 | 164700 | 100 |
| 299 | 20240514 | 133300 | 15608699600 | 164800 | 164700 | 164800 | 164700 | 123 |
| 300 | 20240514 | 133200 | 15588439500 | 164600 | 164600 | 164700 | 164600 | 50 |
| 301 | 20240514 | 133100 | 15580206400 | 164700 | 164800 | 164800 | 164600 | 205 |
| 302 | 20240514 | 133000 | 15546446300 | 164700 | 164600 | 164800 | 164600 | 161 |
| 303 | 20240514 | 132900 | 15519932000 | 164700 | 164700 | 164700 | 164600 | 129 |
| 304 | 20240514 | 132800 | 15498693900 | 164700 | 164600 | 164700 | 164600 | 76 |
| 305 | 20240514 | 132700 | 15486180500 | 164600 | 164600 | 164800 | 164600 | 145 |
| 306 | 20240514 | 132600 | 15462305200 | 164700 | 164700 | 164900 | 164600 | 185 |
| 307 | 20240514 | 132500 | 15431841200 | 164800 | 164700 | 165100 | 164700 | 389 |
| 308 | 20240514 | 132400 | 15367715800 | 164800 | 165100 | 165200 | 164700 | 707 |
| 309 | 20240514 | 132300 | 15251114500 | 165200 | 165100 | 165200 | 165100 | 160 |
| 310 | 20240514 | 132200 | 15224690300 | 165100 | 165100 | 165100 | 165000 | 55 |
| 311 | 20240514 | 132100 | 15215610000 | 165100 | 165100 | 165100 | 165000 | 152 |
| 312 | 20240514 | 132000 | 15190521500 | 165000 | 165200 | 165200 | 165000 | 114 |
| 313 | 20240514 | 131900 | 15171695300 | 165200 | 165200 | 165200 | 165000 | 76 |
| 314 | 20240514 | 131800 | 15159144700 | 165200 | 165100 | 165200 | 165000 | 353 |
| 315 | 20240514 | 131700 | 15100882100 | 165100 | 165000 | 165100 | 165000 | 148 |
| 316 | 20240514 | 131600 | 15076451800 | 165100 | 165100 | 165200 | 165000 | 260 |
| 317 | 20240514 | 131500 | 15033520700 | 165200 | 165100 | 165200 | 165100 | 92 |
| 318 | 20240514 | 131400 | 15018327100 | 165200 | 165100 | 165200 | 165000 | 110 |
| 319 | 20240514 | 131300 | 15000167100 | 165100 | 165200 | 165200 | 165000 | 466 |
| 320 | 20240514 | 131200 | 14923256500 | 165200 | 165000 | 165200 | 165000 | 89 |
| 321 | 20240514 | 131100 | 14908565800 | 165100 | 165000 | 165100 | 165000 | 58 |
| 322 | 20240514 | 131000 | 14898994300 | 165100 | 164700 | 165100 | 164600 | 459 |
| 323 | 20240514 | 130900 | 14823331800 | 164600 | 164700 | 164800 | 164500 | 118 |
| 324 | 20240514 | 130800 | 14803902200 | 164800 | 164700 | 164800 | 164500 | 145 |
| 325 | 20240514 | 130700 | 14780029400 | 164700 | 164600 | 164700 | 164500 | 447 |
| 326 | 20240514 | 130600 | 14706448400 | 164700 | 164500 | 164800 | 164500 | 130 |
| 327 | 20240514 | 130500 | 14685052700 | 164600 | 164600 | 164700 | 164500 | 126 |
| 328 | 20240514 | 130400 | 14664312600 | 164700 | 164500 | 164700 | 164500 | 96 |
| 329 | 20240514 | 130300 | 14648512600 | 164600 | 164600 | 164600 | 164400 | 204 |
| 330 | 20240514 | 130200 | 14614946000 | 164600 | 164800 | 164800 | 164500 | 245 |
| 331 | 20240514 | 130100 | 14574633400 | 164700 | 165000 | 165000 | 164700 | 392 |
| 332 | 20240514 | 130000 | 14510037400 | 165000 | 165000 | 165100 | 164700 | 181 |
| 333 | 20240514 | 125900 | 14480192300 | 165000 | 164500 | 165100 | 164500 | 309 |
| 334 | 20240514 | 125800 | 14429266500 | 164700 | 164500 | 164700 | 164400 | 249 |
| 335 | 20240514 | 125700 | 14388296100 | 164600 | 164500 | 164700 | 164400 | 222 |
| 336 | 20240514 | 125600 | 14351774300 | 164700 | 164700 | 164800 | 164600 | 393 |
| 337 | 20240514 | 125500 | 14287059400 | 164700 | 164500 | 164700 | 164400 | 127 |
| 338 | 20240514 | 125400 | 14266163200 | 164500 | 164400 | 164500 | 164300 | 218 |
| 339 | 20240514 | 125300 | 14230326100 | 164500 | 164400 | 164500 | 164400 | 72 |
| 340 | 20240514 | 125200 | 14218485800 | 164400 | 164400 | 164500 | 164200 | 41 |
| 341 | 20240514 | 125100 | 14211745900 | 164400 | 164100 | 164600 | 164100 | 178 |
| 342 | 20240514 | 125000 | 14182488700 | 164200 | 164200 | 164200 | 164000 | 169 |
| 343 | 20240514 | 124900 | 14154754800 | 164200 | 164200 | 164200 | 164000 | 85 |
| 344 | 20240514 | 124800 | 14140806800 | 164200 | 164100 | 164200 | 164000 | 322 |
| 345 | 20240514 | 124700 | 14087988800 | 164100 | 164100 | 164200 | 164100 | 71 |
| 346 | 20240514 | 124600 | 14076337400 | 164100 | 164100 | 164100 | 164000 | 140 |
| 347 | 20240514 | 124500 | 14053364700 | 164100 | 164300 | 164300 | 164100 | 61 |
| 348 | 20240514 | 124400 | 14043347900 | 164200 | 164300 | 164400 | 164200 | 59 |
| 349 | 20240514 | 124300 | 14033656500 | 164300 | 164400 | 164500 | 164300 | 192 |
| 350 | 20240514 | 124200 | 14002101500 | 164300 | 164500 | 164500 | 164300 | 227 |
| 351 | 20240514 | 124100 | 13964778100 | 164400 | 164400 | 164500 | 164400 | 58 |
| 352 | 20240514 | 124000 | 13955242200 | 164400 | 164400 | 164600 | 164400 | 373 |
| 353 | 20240514 | 123900 | 13893885700 | 164400 | 164500 | 164600 | 164300 | 196 |
| 354 | 20240514 | 123800 | 13861674100 | 164500 | 164400 | 164600 | 164300 | 156 |
| 355 | 20240514 | 123700 | 13836012400 | 164400 | 164500 | 164500 | 164400 | 235 |
| 356 | 20240514 | 123600 | 13797372200 | 164500 | 164400 | 164500 | 164400 | 126 |
| 357 | 20240514 | 123500 | 13776657300 | 164400 | 164300 | 164400 | 164300 | 216 |
| 358 | 20240514 | 123400 | 13741163900 | 164300 | 164400 | 164400 | 164300 | 43 |
| 359 | 20240514 | 123300 | 13734097800 | 164300 | 164200 | 164400 | 164200 | 77 |
| 360 | 20240514 | 123200 | 13721451300 | 164300 | 164100 | 164300 | 164100 | 422 |
| 361 | 20240514 | 123100 | 13652143200 | 164000 | 163900 | 164000 | 163900 | 201 |
| 362 | 20240514 | 123000 | 13619195900 | 164000 | 163900 | 164000 | 163900 | 88 |
| 363 | 20240514 | 122900 | 13604769200 | 164000 | 163900 | 164000 | 163900 | 99 |
| 364 | 20240514 | 122800 | 13588542000 | 163900 | 163800 | 163900 | 163700 | 118 |
| 365 | 20240514 | 122700 | 13569206700 | 163700 | 163900 | 163900 | 163700 | 216 |
| 366 | 20240514 | 122600 | 13533827100 | 163900 | 164000 | 164100 | 163900 | 268 |
| 367 | 20240514 | 122500 | 13489889600 | 164100 | 164100 | 164200 | 164000 | 244 |
| 368 | 20240514 | 122400 | 13449854500 | 164100 | 164000 | 164100 | 163900 | 175 |
| 369 | 20240514 | 122300 | 13421157800 | 163900 | 163900 | 164000 | 163800 | 285 |
| 370 | 20240514 | 122200 | 13374446200 | 163800 | 163800 | 163900 | 163800 | 53 |
| 371 | 20240514 | 122100 | 13365762500 | 163800 | 163800 | 163900 | 163700 | 119 |
| 372 | 20240514 | 122000 | 13346265200 | 163800 | 163800 | 163900 | 163800 | 271 |
| 373 | 20240514 | 121900 | 13301870600 | 163900 | 163900 | 164000 | 163800 | 325 |
| 374 | 20240514 | 121800 | 13248604600 | 163800 | 163700 | 163800 | 163700 | 163 |
| 375 | 20240514 | 121700 | 13221909400 | 163800 | 163500 | 163800 | 163500 | 959 |
| 376 | 20240514 | 121600 | 13064952900 | 163400 | 163400 | 163500 | 163400 | 25 |
| 377 | 20240514 | 121500 | 13060866900 | 163500 | 163400 | 163500 | 163400 | 284 |
| 378 | 20240514 | 121400 | 13014452900 | 163400 | 163400 | 163500 | 163400 | 52 |
| 379 | 20240514 | 121300 | 13005954700 | 163400 | 163400 | 163500 | 163300 | 247 |
| 380 | 20240514 | 121200 | 12965589200 | 163500 | 163500 | 163500 | 163400 | 303 |
| 381 | 20240514 | 121100 | 12916076800 | 163500 | 163500 | 163500 | 163400 | 189 |
| 382 | 20240514 | 121000 | 12885179100 | 163500 | 163500 | 163500 | 163400 | 64 |
| 383 | 20240514 | 120900 | 12874718400 | 163400 | 163300 | 163500 | 163300 | 238 |
| 384 | 20240514 | 120800 | 12835830100 | 163400 | 163400 | 163400 | 163300 | 241 |
| 385 | 20240514 | 120700 | 12796467200 | 163400 | 163300 | 163400 | 163300 | 191 |
| 386 | 20240514 | 120600 | 12765271100 | 163300 | 163300 | 163400 | 163200 | 296 |
| 387 | 20240514 | 120500 | 12716937400 | 163300 | 163300 | 163300 | 163200 | 127 |
| 388 | 20240514 | 120400 | 12696202400 | 163300 | 163100 | 163300 | 163100 | 598 |
| 389 | 20240514 | 120300 | 12598620200 | 163000 | 163000 | 163100 | 163000 | 124 |
| 390 | 20240514 | 120200 | 12578406500 | 163000 | 163000 | 163000 | 162900 | 155 |
| 391 | 20240514 | 120100 | 12553143000 | 163000 | 163000 | 163000 | 162900 | 77 |
| 392 | 20240514 | 120000 | 12540594100 | 162900 | 162800 | 163100 | 162800 | 238 |
| 393 | 20240514 | 115900 | 12501820100 | 162900 | 162800 | 162900 | 162800 | 91 |
| 394 | 20240514 | 115800 | 12487003800 | 162800 | 163000 | 163000 | 162800 | 81 |
| 395 | 20240514 | 115700 | 12473811500 | 163000 | 163000 | 163300 | 162800 | 1000 |
| 396 | 20240514 | 115600 | 12310858200 | 163000 | 163400 | 163400 | 163000 | 2938 |
| 397 | 20240514 | 115500 | 11831788900 | 163300 | 163300 | 163400 | 163300 | 143 |
| 398 | 20240514 | 115400 | 11808435700 | 163400 | 163300 | 163400 | 163300 | 51 |
| 399 | 20240514 | 115300 | 11800106500 | 163300 | 163500 | 163500 | 163300 | 348 |
| 400 | 20240514 | 115200 | 11743229000 | 163500 | 163400 | 163500 | 163300 | 208 |
| 401 | 20240514 | 115100 | 11709236400 | 163400 | 163400 | 163500 | 163300 | 108 |
| 402 | 20240514 | 115000 | 11691592200 | 163400 | 163500 | 163500 | 163400 | 277 |
| 403 | 20240514 | 114900 | 11646329400 | 163400 | 163400 | 163500 | 163300 | 201 |
| 404 | 20240514 | 114800 | 11613485700 | 163400 | 163400 | 163400 | 163300 | 111 |
| 405 | 20240514 | 114700 | 11595351300 | 163400 | 163300 | 163400 | 163300 | 247 |
| 406 | 20240514 | 114600 | 11555005700 | 163300 | 163300 | 163300 | 163200 | 74 |
| 407 | 20240514 | 114500 | 11542927900 | 163200 | 163300 | 163300 | 163200 | 279 |
| 408 | 20240514 | 114400 | 11497387500 | 163300 | 163200 | 163300 | 163200 | 73 |
| 409 | 20240514 | 114300 | 11485470700 | 163300 | 163300 | 163300 | 163200 | 307 |
| 410 | 20240514 | 114200 | 11435360900 | 163300 | 163300 | 163300 | 163200 | 150 |
| 411 | 20240514 | 114100 | 11410878300 | 163300 | 163300 | 163300 | 163200 | 225 |
| 412 | 20240514 | 114000 | 11374153600 | 163200 | 163100 | 163300 | 163100 | 177 |
| 413 | 20240514 | 113900 | 11345269500 | 163100 | 163200 | 163200 | 163100 | 212 |
| 414 | 20240514 | 113800 | 11310679800 | 163200 | 163300 | 163300 | 163200 | 277 |
| 415 | 20240514 | 113700 | 11265470200 | 163300 | 163200 | 163300 | 163200 | 221 |
| 416 | 20240514 | 113600 | 11229401800 | 163200 | 163300 | 163300 | 163100 | 152 |
| 417 | 20240514 | 113500 | 11204595700 | 163200 | 163200 | 163300 | 163100 | 196 |
| 418 | 20240514 | 113400 | 11172616400 | 163200 | 163100 | 163300 | 163100 | 239 |
| 419 | 20240514 | 113300 | 11133619500 | 163200 | 163100 | 163300 | 163100 | 486 |
| 420 | 20240514 | 113200 | 11054295400 | 163100 | 163200 | 163200 | 163100 | 238 |
| 421 | 20240514 | 113100 | 11015461400 | 163200 | 163200 | 163300 | 163100 | 435 |
| 422 | 20240514 | 113000 | 10944468300 | 163200 | 163300 | 163300 | 163100 | 773 |
| 423 | 20240514 | 112900 | 10818298500 | 163300 | 163700 | 163800 | 163300 | 1198 |
| 424 | 20240514 | 112800 | 10622403800 | 163700 | 163900 | 164000 | 163600 | 794 |
| 425 | 20240514 | 112700 | 10492456000 | 163600 | 164000 | 164100 | 163600 | 2356 |
| 426 | 20240514 | 112600 | 10106184800 | 164000 | 164100 | 164100 | 164000 | 551 |
| 427 | 20240514 | 112500 | 10015800000 | 164100 | 164200 | 164200 | 164000 | 354 |
| 428 | 20240514 | 112400 | 9957709800 | 164100 | 164000 | 164200 | 164000 | 126 |
| 429 | 20240514 | 112300 | 9937032300 | 164100 | 164200 | 164300 | 164000 | 921 |
| 430 | 20240514 | 112200 | 9785883900 | 164300 | 164300 | 164300 | 164100 | 886 |
| 431 | 20240514 | 112100 | 9640372200 | 164300 | 164300 | 164400 | 164200 | 461 |
| 432 | 20240514 | 112000 | 9564627400 | 164300 | 164400 | 164500 | 164300 | 317 |
| 433 | 20240514 | 111900 | 9512512600 | 164400 | 164300 | 164400 | 164300 | 76 |
| 434 | 20240514 | 111800 | 9500022000 | 164400 | 164300 | 164400 | 164300 | 443 |
| 435 | 20240514 | 111700 | 9427223600 | 164400 | 164400 | 164500 | 164300 | 391 |
| 436 | 20240514 | 111600 | 9362944900 | 164400 | 164500 | 164600 | 164400 | 334 |
| 437 | 20240514 | 111500 | 9308020000 | 164500 | 164600 | 164800 | 164400 | 854 |
| 438 | 20240514 | 111400 | 9167503600 | 164600 | 164800 | 164900 | 164600 | 346 |
| 439 | 20240514 | 111300 | 9110513500 | 164700 | 165000 | 165000 | 164700 | 749 |
| 440 | 20240514 | 111200 | 8987036200 | 164900 | 165000 | 165000 | 164900 | 197 |
| 441 | 20240514 | 111100 | 8954540200 | 165100 | 165400 | 165400 | 165000 | 1515 |
| 442 | 20240514 | 111000 | 8704430300 | 165400 | 165500 | 165500 | 165400 | 421 |
| 443 | 20240514 | 110900 | 8634783500 | 165500 | 165500 | 165600 | 165500 | 73 |
| 444 | 20240514 | 110800 | 8622701900 | 165500 | 165600 | 165700 | 165500 | 17 |
| 445 | 20240514 | 110700 | 8619887700 | 165700 | 165600 | 165800 | 165500 | 147 |
| 446 | 20240514 | 110600 | 8595544300 | 165600 | 165700 | 165800 | 165600 | 100 |
| 447 | 20240514 | 110500 | 8578974300 | 165700 | 165500 | 165700 | 165500 | 199 |
| 448 | 20240514 | 110400 | 8546018800 | 165500 | 165600 | 165600 | 165500 | 53 |
| 449 | 20240514 | 110300 | 8537247200 | 165600 | 165600 | 165700 | 165500 | 71 |
| 450 | 20240514 | 110200 | 8525491800 | 165600 | 165600 | 165700 | 165600 | 94 |
| 451 | 20240514 | 110100 | 8509924300 | 165600 | 165800 | 165800 | 165600 | 55 |
| 452 | 20240514 | 110000 | 8500811600 | 165700 | 165800 | 166100 | 165600 | 89 |
| 453 | 20240514 | 105900 | 8486055600 | 165800 | 166400 | 166500 | 165800 | 574 |
| 454 | 20240514 | 105800 | 8390696900 | 166400 | 166600 | 166600 | 166400 | 269 |
| 455 | 20240514 | 105700 | 8345919000 | 166500 | 166700 | 166700 | 166400 | 196 |
| 456 | 20240514 | 105600 | 8313280900 | 166600 | 166800 | 166900 | 166600 | 543 |
| 457 | 20240514 | 105500 | 8222741500 | 166800 | 166700 | 166900 | 166700 | 166 |
| 458 | 20240514 | 105400 | 8195047300 | 166700 | 166400 | 166800 | 166400 | 634 |
| 459 | 20240514 | 105300 | 8089401500 | 166400 | 166200 | 166400 | 166200 | 454 |
| 460 | 20240514 | 105200 | 8013895400 | 166100 | 165600 | 166200 | 165600 | 607 |
| 461 | 20240514 | 105100 | 7913219100 | 165600 | 165300 | 165800 | 165200 | 1333 |
| 462 | 20240514 | 105000 | 7692470100 | 165400 | 165300 | 165400 | 165200 | 98 |
| 463 | 20240514 | 104900 | 7676267300 | 165400 | 165400 | 165400 | 165300 | 515 |
| 464 | 20240514 | 104800 | 7591130200 | 165300 | 165300 | 165400 | 165100 | 418 |
| 465 | 20240514 | 104700 | 7522063300 | 165400 | 165400 | 165400 | 165300 | 192 |
| 466 | 20240514 | 104600 | 7490323200 | 165300 | 165300 | 165400 | 165200 | 206 |
| 467 | 20240514 | 104500 | 7456274200 | 165300 | 165300 | 165500 | 165200 | 242 |
| 468 | 20240514 | 104400 | 7416272500 | 165300 | 165400 | 165400 | 165200 | 539 |
| 469 | 20240514 | 104300 | 7327178000 | 165400 | 165400 | 165500 | 165300 | 152 |
| 470 | 20240514 | 104200 | 7302045500 | 165400 | 165500 | 165600 | 165300 | 624 |
| 471 | 20240514 | 104100 | 7198814600 | 165600 | 165500 | 165600 | 165500 | 73 |
| 472 | 20240514 | 104000 | 7186731800 | 165600 | 165600 | 165700 | 165500 | 284 |
| 473 | 20240514 | 103900 | 7139715300 | 165500 | 165300 | 165500 | 165300 | 557 |
| 474 | 20240514 | 103800 | 7047569500 | 165400 | 165300 | 165400 | 165300 | 123 |
| 475 | 20240514 | 103700 | 7027234500 | 165400 | 165400 | 165400 | 165300 | 59 |
| 476 | 20240514 | 103600 | 7017479200 | 165300 | 165300 | 165400 | 165300 | 247 |
| 477 | 20240514 | 103500 | 6976645800 | 165300 | 165300 | 165400 | 165300 | 31 |
| 478 | 20240514 | 103400 | 6971520600 | 165300 | 165200 | 165400 | 165200 | 177 |
| 479 | 20240514 | 103300 | 6942265000 | 165300 | 165200 | 165300 | 165200 | 132 |
| 480 | 20240514 | 103200 | 6920454200 | 165300 | 165200 | 165400 | 165100 | 779 |
| 481 | 20240514 | 103100 | 6791734400 | 165100 | 165100 | 165200 | 165100 | 60 |
| 482 | 20240514 | 103000 | 6781827600 | 165100 | 165000 | 165100 | 164900 | 98 |
| 483 | 20240514 | 102900 | 6765655400 | 165000 | 165100 | 165300 | 165000 | 430 |
| 484 | 20240514 | 102800 | 6694664100 | 165200 | 165100 | 165200 | 164900 | 93 |
| 485 | 20240514 | 102700 | 6679311400 | 164900 | 165000 | 165000 | 164800 | 195 |
| 486 | 20240514 | 102600 | 6647143600 | 164800 | 164700 | 165000 | 164500 | 541 |
| 487 | 20240514 | 102500 | 6558018400 | 164700 | 164500 | 164700 | 164400 | 834 |
| 488 | 20240514 | 102400 | 6420820300 | 164500 | 164700 | 164700 | 164500 | 424 |
| 489 | 20240514 | 102300 | 6351024700 | 164600 | 164900 | 164900 | 164500 | 1643 |
| 490 | 20240514 | 102200 | 6080492700 | 164800 | 164800 | 164900 | 164700 | 188 |
| 491 | 20240514 | 102100 | 6049512300 | 164700 | 164800 | 165000 | 164700 | 344 |
| 492 | 20240514 | 102000 | 5992837600 | 165000 | 165000 | 165200 | 164800 | 1184 |
| 493 | 20240514 | 101900 | 5797506100 | 165000 | 165100 | 165100 | 165000 | 307 |
| 494 | 20240514 | 101800 | 5746847100 | 165100 | 165100 | 165200 | 165000 | 451 |
| 495 | 20240514 | 101700 | 5672386000 | 165100 | 165300 | 165400 | 165100 | 1316 |
| 496 | 20240514 | 101600 | 5454980400 | 165300 | 165400 | 165500 | 165300 | 220 |
| 497 | 20240514 | 101500 | 5418599700 | 165500 | 165500 | 165600 | 165300 | 363 |
| 498 | 20240514 | 101400 | 5358558700 | 165500 | 165500 | 165600 | 165500 | 227 |
| 499 | 20240514 | 101300 | 5320989900 | 165500 | 165600 | 165700 | 165500 | 339 |
| 500 | 20240514 | 101200 | 5264865600 | 165600 | 165800 | 165800 | 165500 | 832 |
| 501 | 20240514 | 101100 | 5127115700 | 165700 | 165900 | 166000 | 165600 | 900 |
| 502 | 20240514 | 101000 | 4977889400 | 165900 | 166000 | 166000 | 165900 | 158 |
| 503 | 20240514 | 100900 | 4951663000 | 166000 | 166000 | 166100 | 166000 | 88 |
| 504 | 20240514 | 100800 | 4937054100 | 165900 | 166000 | 166000 | 165900 | 88 |
| 505 | 20240514 | 100700 | 4922453600 | 166000 | 165900 | 166000 | 165900 | 176 |
| 506 | 20240514 | 100600 | 4893248000 | 165900 | 166100 | 166100 | 165800 | 362 |
| 507 | 20240514 | 100500 | 4833185400 | 166100 | 166000 | 166100 | 166000 | 177 |
| 508 | 20240514 | 100400 | 4803803000 | 166000 | 165900 | 166100 | 165900 | 95 |
| 509 | 20240514 | 100300 | 4788034300 | 166000 | 166000 | 166000 | 165900 | 95 |
| 510 | 20240514 | 100200 | 4772271000 | 166000 | 166100 | 166200 | 165900 | 512 |
| 511 | 20240514 | 100100 | 4687291000 | 166200 | 166000 | 166200 | 166000 | 102 |
| 512 | 20240514 | 100000 | 4670344800 | 166000 | 166000 | 166200 | 165900 | 87 |
| 513 | 20240514 | 095900 | 4655904800 | 165900 | 166200 | 166200 | 165900 | 240 |
| 514 | 20240514 | 095800 | 4616068800 | 166200 | 166600 | 166600 | 166100 | 817 |
| 515 | 20240514 | 095700 | 4480205100 | 166500 | 166500 | 166600 | 166400 | 169 |
| 516 | 20240514 | 095600 | 4452071000 | 166500 | 166600 | 166600 | 166400 | 633 |
| 517 | 20240514 | 095500 | 4346651900 | 166600 | 167000 | 167000 | 166600 | 146 |
| 518 | 20240514 | 095400 | 4322297600 | 166900 | 166800 | 167200 | 166800 | 120 |
| 519 | 20240514 | 095300 | 4302251700 | 166600 | 167000 | 167000 | 166500 | 370 |
| 520 | 20240514 | 095200 | 4240543500 | 167000 | 166900 | 167000 | 166900 | 31 |
| 521 | 20240514 | 095100 | 4235367300 | 166900 | 166900 | 167200 | 166900 | 99 |
| 522 | 20240514 | 095000 | 4218834100 | 166900 | 166700 | 166900 | 166600 | 83 |
| 523 | 20240514 | 094900 | 4204997300 | 166600 | 166700 | 166700 | 166600 | 193 |
| 524 | 20240514 | 094800 | 4172833400 | 166800 | 166900 | 166900 | 166600 | 78 |
| 525 | 20240514 | 094700 | 4159834500 | 166700 | 166900 | 166900 | 166600 | 374 |
| 526 | 20240514 | 094600 | 4097461200 | 166900 | 167100 | 167100 | 166900 | 402 |
| 527 | 20240514 | 094500 | 4030318200 | 167200 | 167600 | 167700 | 167100 | 241 |
| 528 | 20240514 | 094400 | 3989987800 | 167600 | 167800 | 167800 | 167600 | 131 |
| 529 | 20240514 | 094300 | 3968014300 | 167800 | 167800 | 167900 | 167400 | 434 |
| 530 | 20240514 | 094200 | 3895242600 | 167800 | 167600 | 167900 | 167600 | 165 |
| 531 | 20240514 | 094100 | 3867573000 | 167600 | 167600 | 167600 | 167400 | 219 |
| 532 | 20240514 | 094000 | 3830880100 | 167600 | 167500 | 167800 | 167500 | 77 |
| 533 | 20240514 | 093900 | 3817973100 | 167500 | 167900 | 167900 | 167500 | 174 |
| 534 | 20240514 | 093800 | 3788816200 | 167900 | 167900 | 167900 | 167600 | 174 |
| 535 | 20240514 | 093700 | 3759623700 | 168000 | 167700 | 168000 | 167600 | 47 |
| 536 | 20240514 | 093600 | 3751740200 | 167900 | 168000 | 168000 | 167800 | 201 |
| 537 | 20240514 | 093500 | 3717993200 | 168000 | 167500 | 168000 | 167500 | 140 |
| 538 | 20240514 | 093400 | 3694515000 | 167500 | 168000 | 168100 | 167500 | 516 |
| 539 | 20240514 | 093300 | 3607941400 | 168100 | 168000 | 168100 | 167900 | 216 |
| 540 | 20240514 | 093200 | 3571654300 | 167900 | 167800 | 167900 | 167500 | 310 |
| 541 | 20240514 | 093100 | 3519646700 | 168200 | 168400 | 168400 | 167800 | 546 |
| 542 | 20240514 | 093000 | 3427814100 | 168400 | 167800 | 168400 | 167800 | 177 |
| 543 | 20240514 | 092900 | 3398053400 | 167800 | 167300 | 167800 | 167300 | 181 |
| 544 | 20240514 | 092800 | 3367703300 | 167500 | 167600 | 167800 | 167300 | 132 |
| 545 | 20240514 | 092700 | 3345590100 | 167600 | 168100 | 168400 | 167600 | 718 |
| 546 | 20240514 | 092600 | 3224957200 | 168100 | 167600 | 168100 | 167600 | 306 |
| 547 | 20240514 | 092500 | 3173581900 | 167600 | 167300 | 167700 | 167100 | 616 |
| 548 | 20240514 | 092400 | 3070545900 | 167300 | 166800 | 167300 | 166700 | 306 |
| 549 | 20240514 | 092300 | 3019446300 | 166700 | 167000 | 167200 | 166400 | 1143 |
| 550 | 20240514 | 092200 | 2828796400 | 166900 | 166700 | 166900 | 166700 | 246 |
| 551 | 20240514 | 092100 | 2787746200 | 166800 | 166400 | 166900 | 166400 | 189 |
| 552 | 20240514 | 092000 | 2756254300 | 166300 | 166000 | 166300 | 165700 | 163 |
| 553 | 20240514 | 091900 | 2729195300 | 165700 | 165600 | 166000 | 165600 | 285 |
| 554 | 20240514 | 091800 | 2681969600 | 165600 | 165600 | 165700 | 165600 | 150 |
| 555 | 20240514 | 091700 | 2657121000 | 165600 | 165600 | 165800 | 165600 | 171 |
| 556 | 20240514 | 091600 | 2628801000 | 165600 | 165900 | 165900 | 165500 | 574 |
| 557 | 20240514 | 091500 | 2533679500 | 165900 | 166500 | 166500 | 165500 | 992 |
| 558 | 20240514 | 091400 | 2369169100 | 166600 | 165800 | 166600 | 165800 | 367 |
| 559 | 20240514 | 091300 | 2308207900 | 165800 | 165600 | 165800 | 165500 | 284 |
| 560 | 20240514 | 091200 | 2261170400 | 165700 | 165700 | 165900 | 165500 | 415 |
| 561 | 20240514 | 091100 | 2192430600 | 165700 | 165200 | 165700 | 165000 | 363 |
| 562 | 20240514 | 091000 | 2132409200 | 165000 | 166700 | 166700 | 164600 | 3452 |
| 563 | 20240514 | 090900 | 1560999400 | 166700 | 166800 | 167100 | 166500 | 407 |
| 564 | 20240514 | 090800 | 1493050200 | 166800 | 167800 | 168400 | 166600 | 1459 |
| 565 | 20240514 | 090700 | 1249394300 | 167800 | 169400 | 169400 | 167800 | 577 |
| 566 | 20240514 | 090600 | 1152245600 | 169400 | 168300 | 169600 | 168300 | 414 |
| 567 | 20240514 | 090500 | 1082385200 | 168700 | 167200 | 168700 | 167000 | 462 |
| 568 | 20240514 | 090400 | 1005054400 | 166800 | 167300 | 167300 | 166800 | 598 |
| 569 | 20240514 | 090300 | 905160700 | 167300 | 166900 | 167400 | 166600 | 1313 |
| 570 | 20240514 | 090200 | 685738800 | 167000 | 168200 | 168500 | 167000 | 1601 |
| 571 | 20240514 | 090100 | 417280900 | 167300 | 168600 | 168600 | 166700 | 1443 |
| 572 | 20240514 | 090000 | 175308600 | 168600 | 170000 | 170000 | 168400 | 905 |