33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 183200 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 6880 |
| 3 | 20240516 | 183100 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 4 | 20240516 | 183000 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 5 | 20240516 | 182900 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 6 | 20240516 | 182800 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 7 | 20240516 | 182700 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 8 | 20240516 | 182600 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 9 | 20240516 | 182500 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 10 | 20240516 | 182400 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 11 | 20240516 | 182300 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 12 | 20240516 | 182200 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 13 | 20240516 | 182100 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 14 | 20240516 | 182000 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 15 | 20240516 | 181900 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 16 | 20240516 | 181800 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 17 | 20240516 | 181700 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 18 | 20240516 | 181600 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 19 | 20240516 | 181500 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 20 | 20240516 | 181400 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 21 | 20240516 | 181300 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 22 | 20240516 | 181200 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 23 | 20240516 | 181100 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 24 | 20240516 | 181000 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 25 | 20240516 | 180900 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 26 | 20240516 | 180800 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 27 | 20240516 | 180700 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 28 | 20240516 | 180600 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 29 | 20240516 | 180500 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 30 | 20240516 | 180400 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 31 | 20240516 | 180300 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 32 | 20240516 | 180200 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 6880 |
| 33 | 20240516 | 180100 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 34 | 20240516 | 180000 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 35 | 20240516 | 175900 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 36 | 20240516 | 175800 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 37 | 20240516 | 175700 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 38 | 20240516 | 175600 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 39 | 20240516 | 175500 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 40 | 20240516 | 175400 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 41 | 20240516 | 175300 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 42 | 20240516 | 175200 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 43 | 20240516 | 175100 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 44 | 20240516 | 175000 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 45 | 20240516 | 174900 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 46 | 20240516 | 174800 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 47 | 20240516 | 174700 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 48 | 20240516 | 174600 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 49 | 20240516 | 174500 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 50 | 20240516 | 174400 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 51 | 20240516 | 174300 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 52 | 20240516 | 174200 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 53 | 20240516 | 174100 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 54 | 20240516 | 174000 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 55 | 20240516 | 173900 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 56 | 20240516 | 173800 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 57 | 20240516 | 173700 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 58 | 20240516 | 173600 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 59 | 20240516 | 173500 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 60 | 20240516 | 173400 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 61 | 20240516 | 173300 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 62 | 20240516 | 173200 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 6880 |
| 63 | 20240516 | 173100 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 64 | 20240516 | 173000 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 65 | 20240516 | 172900 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 66 | 20240516 | 172800 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 67 | 20240516 | 172700 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 68 | 20240516 | 172600 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 69 | 20240516 | 172500 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 70 | 20240516 | 172400 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 71 | 20240516 | 172300 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 72 | 20240516 | 172200 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 73 | 20240516 | 172100 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 74 | 20240516 | 172000 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 75 | 20240516 | 171900 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 76 | 20240516 | 171800 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 77 | 20240516 | 171700 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 78 | 20240516 | 171600 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 79 | 20240516 | 171500 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 80 | 20240516 | 171400 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 81 | 20240516 | 171300 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 82 | 20240516 | 171200 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 83 | 20240516 | 171100 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 84 | 20240516 | 171000 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 85 | 20240516 | 170900 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 86 | 20240516 | 170800 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 87 | 20240516 | 170700 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 88 | 20240516 | 170600 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 89 | 20240516 | 170500 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 90 | 20240516 | 170400 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 91 | 20240516 | 170300 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 92 | 20240516 | 170200 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 6880 |
| 93 | 20240516 | 170100 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 94 | 20240516 | 170000 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 95 | 20240516 | 165900 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 96 | 20240516 | 165800 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 97 | 20240516 | 165700 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 98 | 20240516 | 165600 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 99 | 20240516 | 165500 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 100 | 20240516 | 165400 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 101 | 20240516 | 165300 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 102 | 20240516 | 165200 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 103 | 20240516 | 165100 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 104 | 20240516 | 165000 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 105 | 20240516 | 164900 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 106 | 20240516 | 164800 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 107 | 20240516 | 164700 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 108 | 20240516 | 164600 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 109 | 20240516 | 164500 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 110 | 20240516 | 164400 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 111 | 20240516 | 164300 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 112 | 20240516 | 164200 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 113 | 20240516 | 164100 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 114 | 20240516 | 164000 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 115 | 20240516 | 163900 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 116 | 20240516 | 163800 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 117 | 20240516 | 163700 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 118 | 20240516 | 163600 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 119 | 20240516 | 163500 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 120 | 20240516 | 163400 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 121 | 20240516 | 163300 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 122 | 20240516 | 163200 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 6880 |
| 123 | 20240516 | 163100 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 124 | 20240516 | 163000 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 125 | 20240516 | 162900 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 126 | 20240516 | 162800 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 127 | 20240516 | 162700 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 128 | 20240516 | 162600 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 129 | 20240516 | 162500 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 130 | 20240516 | 162400 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 131 | 20240516 | 162300 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 132 | 20240516 | 162200 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 133 | 20240516 | 162100 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 134 | 20240516 | 162000 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 135 | 20240516 | 161900 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 136 | 20240516 | 161800 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 137 | 20240516 | 161700 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 138 | 20240516 | 161600 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 139 | 20240516 | 161500 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 140 | 20240516 | 161400 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 141 | 20240516 | 161300 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 142 | 20240516 | 161200 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 143 | 20240516 | 161100 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 144 | 20240516 | 161000 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 145 | 20240516 | 160900 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 146 | 20240516 | 160800 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 147 | 20240516 | 160700 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 148 | 20240516 | 160600 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 149 | 20240516 | 160500 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 150 | 20240516 | 160400 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 151 | 20240516 | 160300 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 152 | 20240516 | 160200 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 6880 |
| 153 | 20240516 | 160100 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 154 | 20240516 | 160000 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 155 | 20240516 | 155900 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 156 | 20240516 | 155800 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 157 | 20240516 | 155700 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 158 | 20240516 | 155600 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 159 | 20240516 | 155500 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 160 | 20240516 | 155400 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 161 | 20240516 | 155300 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 162 | 20240516 | 155200 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 163 | 20240516 | 155100 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 164 | 20240516 | 155000 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 165 | 20240516 | 154900 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 166 | 20240516 | 154800 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 167 | 20240516 | 154700 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 168 | 20240516 | 154600 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 169 | 20240516 | 154500 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 170 | 20240516 | 154400 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 171 | 20240516 | 154300 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 172 | 20240516 | 154200 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 173 | 20240516 | 154100 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 174 | 20240516 | 154000 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 175 | 20240516 | 153900 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 176 | 20240516 | 153800 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 177 | 20240516 | 153700 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 178 | 20240516 | 153600 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 179 | 20240516 | 153500 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 180 | 20240516 | 153400 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 181 | 20240516 | 153300 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 182 | 20240516 | 153200 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 6880 |
| 183 | 20240516 | 153100 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 0 |
| 184 | 20240516 | 153000 | 25037229600 | 152700 | 152700 | 152700 | 152700 | 6880 |
| 185 | 20240516 | 152900 | 23986653600 | 152000 | 152000 | 152000 | 152000 | 0 |
| 186 | 20240516 | 152800 | 23986653600 | 152000 | 152000 | 152000 | 152000 | 0 |
| 187 | 20240516 | 152700 | 23986653600 | 152000 | 152000 | 152000 | 152000 | 0 |
| 188 | 20240516 | 152600 | 23986653600 | 152000 | 152000 | 152000 | 152000 | 0 |
| 189 | 20240516 | 152500 | 23986653600 | 152000 | 152000 | 152000 | 152000 | 0 |
| 190 | 20240516 | 152400 | 23986653600 | 152000 | 152000 | 152000 | 152000 | 0 |
| 191 | 20240516 | 152300 | 23986653600 | 152000 | 152000 | 152000 | 152000 | 0 |
| 192 | 20240516 | 152200 | 23986653600 | 152000 | 152000 | 152000 | 152000 | 0 |
| 193 | 20240516 | 152100 | 23986653600 | 152000 | 152000 | 152000 | 152000 | 0 |
| 194 | 20240516 | 152000 | 23986653600 | 152000 | 152000 | 152000 | 152000 | 0 |
| 195 | 20240516 | 151900 | 23986653600 | 152000 | 152000 | 152000 | 151900 | 477 |
| 196 | 20240516 | 151800 | 23914161400 | 152000 | 152000 | 152000 | 151900 | 599 |
| 197 | 20240516 | 151700 | 23823128600 | 152000 | 152000 | 152000 | 151900 | 268 |
| 198 | 20240516 | 151600 | 23782397900 | 151900 | 151800 | 152000 | 151800 | 285 |
| 199 | 20240516 | 151500 | 23739083300 | 151800 | 152100 | 152400 | 151800 | 956 |
| 200 | 20240516 | 151400 | 23593643700 | 152100 | 152200 | 152300 | 152100 | 685 |
| 201 | 20240516 | 151300 | 23489399200 | 152200 | 152500 | 152500 | 152100 | 1240 |
| 202 | 20240516 | 151200 | 23300428500 | 152500 | 152500 | 152500 | 152400 | 488 |
| 203 | 20240516 | 151100 | 23226009300 | 152500 | 152400 | 152500 | 152400 | 515 |
| 204 | 20240516 | 151000 | 23147474000 | 152500 | 152300 | 152500 | 152300 | 872 |
| 205 | 20240516 | 150900 | 23014517700 | 152300 | 152300 | 152400 | 152200 | 681 |
| 206 | 20240516 | 150800 | 22910751200 | 152200 | 152200 | 152300 | 152100 | 802 |
| 207 | 20240516 | 150700 | 22788649800 | 152200 | 152200 | 152300 | 152200 | 518 |
| 208 | 20240516 | 150600 | 22709760200 | 152200 | 152300 | 152400 | 152200 | 581 |
| 209 | 20240516 | 150500 | 22621273800 | 152200 | 152100 | 152400 | 152100 | 627 |
| 210 | 20240516 | 150400 | 22525809900 | 152100 | 151900 | 152200 | 151900 | 603 |
| 211 | 20240516 | 150300 | 22434107600 | 151900 | 151800 | 152000 | 151800 | 381 |
| 212 | 20240516 | 150200 | 22376228700 | 151800 | 151800 | 152000 | 151600 | 515 |
| 213 | 20240516 | 150100 | 22297995400 | 151900 | 151500 | 152000 | 151400 | 562 |
| 214 | 20240516 | 150000 | 22212758200 | 151500 | 151500 | 151800 | 151400 | 456 |
| 215 | 20240516 | 145900 | 22143613300 | 151400 | 151500 | 151600 | 151400 | 261 |
| 216 | 20240516 | 145800 | 22104061400 | 151500 | 151800 | 151800 | 151500 | 250 |
| 217 | 20240516 | 145700 | 22066150600 | 151700 | 151700 | 151800 | 151600 | 474 |
| 218 | 20240516 | 145600 | 21994236300 | 151700 | 151700 | 151800 | 151700 | 402 |
| 219 | 20240516 | 145500 | 21933237200 | 151800 | 151800 | 151900 | 151700 | 155 |
| 220 | 20240516 | 145400 | 21909710200 | 151800 | 151500 | 151900 | 151500 | 189 |
| 221 | 20240516 | 145300 | 21881030500 | 151500 | 151300 | 151600 | 151300 | 192 |
| 222 | 20240516 | 145200 | 21851939100 | 151500 | 151000 | 151600 | 150900 | 535 |
| 223 | 20240516 | 145100 | 21771077300 | 150900 | 151400 | 151900 | 150700 | 1369 |
| 224 | 20240516 | 145000 | 21564097800 | 151400 | 151400 | 151600 | 151300 | 329 |
| 225 | 20240516 | 144900 | 21514257800 | 151400 | 151400 | 151500 | 151300 | 939 |
| 226 | 20240516 | 144800 | 21372152700 | 151400 | 151400 | 151800 | 151400 | 378 |
| 227 | 20240516 | 144700 | 21314871000 | 151400 | 151400 | 151700 | 151300 | 730 |
| 228 | 20240516 | 144600 | 21204268100 | 151400 | 151400 | 151500 | 151200 | 297 |
| 229 | 20240516 | 144500 | 21159299600 | 151200 | 151600 | 151700 | 151200 | 638 |
| 230 | 20240516 | 144400 | 21062631600 | 151600 | 151700 | 151700 | 151500 | 243 |
| 231 | 20240516 | 144300 | 21025794200 | 151700 | 151800 | 151800 | 151600 | 511 |
| 232 | 20240516 | 144200 | 20948250000 | 151800 | 151800 | 151900 | 151700 | 345 |
| 233 | 20240516 | 144100 | 20895877100 | 151900 | 151700 | 151900 | 151600 | 436 |
| 234 | 20240516 | 144000 | 20829727900 | 151700 | 151900 | 152000 | 151500 | 799 |
| 235 | 20240516 | 143900 | 20708443100 | 151900 | 151800 | 151900 | 151700 | 311 |
| 236 | 20240516 | 143800 | 20661236100 | 151800 | 151700 | 151800 | 151700 | 258 |
| 237 | 20240516 | 143700 | 20622080600 | 151800 | 151700 | 151800 | 151600 | 280 |
| 238 | 20240516 | 143600 | 20579596200 | 151700 | 151800 | 151900 | 151600 | 679 |
| 239 | 20240516 | 143500 | 20476560000 | 151700 | 151700 | 151800 | 151600 | 717 |
| 240 | 20240516 | 143400 | 20367777800 | 151800 | 151600 | 152000 | 151600 | 650 |
| 241 | 20240516 | 143300 | 20269121300 | 151700 | 151600 | 151700 | 151500 | 370 |
| 242 | 20240516 | 143200 | 20213029900 | 151600 | 151700 | 151700 | 151600 | 342 |
| 243 | 20240516 | 143100 | 20161161200 | 151600 | 151600 | 151700 | 151600 | 595 |
| 244 | 20240516 | 143000 | 20070925400 | 151600 | 152200 | 152400 | 151600 | 615 |
| 245 | 20240516 | 142900 | 19977443400 | 152100 | 152300 | 152400 | 152000 | 651 |
| 246 | 20240516 | 142800 | 19878360100 | 152200 | 152600 | 152700 | 152200 | 1787 |
| 247 | 20240516 | 142700 | 19605949000 | 152700 | 152600 | 152700 | 152500 | 708 |
| 248 | 20240516 | 142600 | 19497895300 | 152500 | 152500 | 152600 | 152400 | 458 |
| 249 | 20240516 | 142500 | 19428043600 | 152500 | 152500 | 152500 | 152400 | 375 |
| 250 | 20240516 | 142400 | 19370866300 | 152400 | 152400 | 152500 | 152400 | 245 |
| 251 | 20240516 | 142300 | 19333511400 | 152500 | 152400 | 152500 | 152300 | 178 |
| 252 | 20240516 | 142200 | 19306381000 | 152300 | 152400 | 152500 | 152300 | 546 |
| 253 | 20240516 | 142100 | 19223144800 | 152400 | 152500 | 152500 | 152400 | 239 |
| 254 | 20240516 | 142000 | 19186706500 | 152500 | 152500 | 152500 | 152400 | 276 |
| 255 | 20240516 | 141900 | 19144622200 | 152400 | 152400 | 152500 | 152400 | 279 |
| 256 | 20240516 | 141800 | 19102080300 | 152500 | 152500 | 152500 | 152400 | 282 |
| 257 | 20240516 | 141700 | 19059080900 | 152500 | 152200 | 152500 | 152200 | 1565 |
| 258 | 20240516 | 141600 | 18820572000 | 152200 | 152200 | 152300 | 152200 | 270 |
| 259 | 20240516 | 141500 | 18779458300 | 152200 | 152100 | 152300 | 152000 | 750 |
| 260 | 20240516 | 141400 | 18665362400 | 152000 | 152000 | 152100 | 152000 | 194 |
| 261 | 20240516 | 141300 | 18635860100 | 152100 | 152000 | 152200 | 152000 | 309 |
| 262 | 20240516 | 141200 | 18588861100 | 152100 | 152000 | 152100 | 152000 | 296 |
| 263 | 20240516 | 141100 | 18543855100 | 152000 | 151900 | 152000 | 151900 | 179 |
| 264 | 20240516 | 141000 | 18516650700 | 152000 | 152000 | 152100 | 151900 | 373 |
| 265 | 20240516 | 140900 | 18459975100 | 152000 | 152100 | 152100 | 151900 | 771 |
| 266 | 20240516 | 140800 | 18342792700 | 152000 | 152100 | 152100 | 152000 | 146 |
| 267 | 20240516 | 140700 | 18320590900 | 152000 | 151900 | 152100 | 151900 | 236 |
| 268 | 20240516 | 140600 | 18284722600 | 152000 | 151900 | 152100 | 151900 | 328 |
| 269 | 20240516 | 140500 | 18234860300 | 152100 | 151900 | 152100 | 151900 | 198 |
| 270 | 20240516 | 140400 | 18204762000 | 152000 | 152100 | 152100 | 151900 | 395 |
| 271 | 20240516 | 140300 | 18144710300 | 152100 | 152100 | 152200 | 152000 | 305 |
| 272 | 20240516 | 140200 | 18098326100 | 152000 | 152100 | 152200 | 152000 | 514 |
| 273 | 20240516 | 140100 | 18020133800 | 152100 | 152000 | 152200 | 152000 | 773 |
| 274 | 20240516 | 140000 | 17902543100 | 152100 | 151900 | 152100 | 151900 | 422 |
| 275 | 20240516 | 135900 | 17838384700 | 152000 | 152000 | 152000 | 151900 | 131 |
| 276 | 20240516 | 135800 | 17818475800 | 152000 | 152000 | 152000 | 151900 | 111 |
| 277 | 20240516 | 135700 | 17801605100 | 152000 | 151900 | 152000 | 151900 | 378 |
| 278 | 20240516 | 135600 | 17744153900 | 151800 | 151800 | 151900 | 151800 | 142 |
| 279 | 20240516 | 135500 | 17722586700 | 151800 | 152000 | 152000 | 151800 | 309 |
| 280 | 20240516 | 135400 | 17675649700 | 151900 | 152000 | 152000 | 151800 | 806 |
| 281 | 20240516 | 135300 | 17553213000 | 151900 | 151800 | 152000 | 151800 | 331 |
| 282 | 20240516 | 135200 | 17502918300 | 151900 | 151900 | 152000 | 151800 | 247 |
| 283 | 20240516 | 135100 | 17465394800 | 152000 | 151900 | 152000 | 151800 | 243 |
| 284 | 20240516 | 135000 | 17428466100 | 151900 | 151800 | 152000 | 151800 | 330 |
| 285 | 20240516 | 134900 | 17378340400 | 151800 | 152000 | 152000 | 151800 | 708 |
| 286 | 20240516 | 134800 | 17270785100 | 152000 | 151900 | 152100 | 151900 | 247 |
| 287 | 20240516 | 134700 | 17233239200 | 152000 | 152000 | 152100 | 151900 | 288 |
| 288 | 20240516 | 134600 | 17189461000 | 152000 | 152200 | 152200 | 151900 | 502 |
| 289 | 20240516 | 134500 | 17113142100 | 152100 | 152100 | 152100 | 152000 | 501 |
| 290 | 20240516 | 134400 | 17036962400 | 152000 | 152100 | 152100 | 151900 | 419 |
| 291 | 20240516 | 134300 | 16973268800 | 152000 | 152100 | 152100 | 152000 | 129 |
| 292 | 20240516 | 134200 | 16953652600 | 152000 | 152300 | 152300 | 152000 | 545 |
| 293 | 20240516 | 134100 | 16870704300 | 152200 | 152000 | 152300 | 152000 | 147 |
| 294 | 20240516 | 134000 | 16848324600 | 152000 | 152200 | 152300 | 152000 | 415 |
| 295 | 20240516 | 133900 | 16785157400 | 152300 | 152200 | 152300 | 152200 | 145 |
| 296 | 20240516 | 133800 | 16763078400 | 152300 | 152300 | 152300 | 152200 | 276 |
| 297 | 20240516 | 133700 | 16721054300 | 152300 | 152200 | 152300 | 152200 | 166 |
| 298 | 20240516 | 133600 | 16695777200 | 152200 | 152100 | 152300 | 152000 | 627 |
| 299 | 20240516 | 133500 | 16600392100 | 152100 | 152100 | 152300 | 152100 | 1060 |
| 300 | 20240516 | 133400 | 16439061300 | 152100 | 151900 | 152100 | 151900 | 619 |
| 301 | 20240516 | 133300 | 16344965800 | 151900 | 151900 | 152000 | 151900 | 103 |
| 302 | 20240516 | 133200 | 16329311100 | 151900 | 151900 | 152000 | 151900 | 205 |
| 303 | 20240516 | 133100 | 16298164900 | 151900 | 152000 | 152000 | 151900 | 316 |
| 304 | 20240516 | 133000 | 16250153200 | 152000 | 151800 | 152000 | 151800 | 225 |
| 305 | 20240516 | 132900 | 16215958700 | 151800 | 151800 | 151900 | 151700 | 478 |
| 306 | 20240516 | 132800 | 16143388500 | 151800 | 151400 | 151900 | 151400 | 888 |
| 307 | 20240516 | 132700 | 16008654600 | 151400 | 151000 | 151500 | 151000 | 4947 |
| 308 | 20240516 | 132600 | 15261041500 | 151000 | 151000 | 151100 | 151000 | 701 |
| 309 | 20240516 | 132500 | 15155168300 | 151100 | 151100 | 151100 | 151000 | 133 |
| 310 | 20240516 | 132400 | 15135074300 | 151000 | 150900 | 151100 | 150900 | 115 |
| 311 | 20240516 | 132300 | 15117709100 | 150900 | 150800 | 150900 | 150800 | 83 |
| 312 | 20240516 | 132200 | 15105187100 | 150900 | 151000 | 151100 | 150800 | 515 |
| 313 | 20240516 | 132100 | 15027452300 | 151100 | 151100 | 151100 | 151000 | 289 |
| 314 | 20240516 | 132000 | 14983787200 | 151000 | 151000 | 151100 | 150900 | 191 |
| 315 | 20240516 | 131900 | 14954935500 | 150900 | 150900 | 151000 | 150900 | 118 |
| 316 | 20240516 | 131800 | 14937120000 | 151000 | 151000 | 151000 | 150900 | 142 |
| 317 | 20240516 | 131700 | 14915679500 | 150900 | 151000 | 151000 | 150800 | 58 |
| 318 | 20240516 | 131600 | 14906926900 | 151000 | 150900 | 151000 | 150800 | 66 |
| 319 | 20240516 | 131500 | 14896968500 | 150800 | 150800 | 151100 | 150800 | 471 |
| 320 | 20240516 | 131400 | 14825858800 | 150800 | 150900 | 151000 | 150800 | 192 |
| 321 | 20240516 | 131300 | 14796883600 | 151000 | 150800 | 151000 | 150800 | 438 |
| 322 | 20240516 | 131200 | 14730767200 | 150800 | 150700 | 150900 | 150700 | 293 |
| 323 | 20240516 | 131100 | 14686574000 | 150700 | 150800 | 150800 | 150700 | 99 |
| 324 | 20240516 | 131000 | 14671648100 | 150800 | 150800 | 150800 | 150700 | 67 |
| 325 | 20240516 | 130900 | 14661547400 | 150700 | 150500 | 150800 | 150500 | 138 |
| 326 | 20240516 | 130800 | 14640751800 | 150500 | 150500 | 150600 | 150400 | 85 |
| 327 | 20240516 | 130700 | 14627956800 | 150500 | 150600 | 150700 | 150400 | 138 |
| 328 | 20240516 | 130600 | 14607186400 | 150600 | 150400 | 150700 | 150400 | 201 |
| 329 | 20240516 | 130500 | 14576908600 | 150600 | 150600 | 150700 | 150300 | 271 |
| 330 | 20240516 | 130400 | 14536132100 | 150600 | 150700 | 150700 | 150500 | 104 |
| 331 | 20240516 | 130300 | 14520467300 | 150600 | 150700 | 150800 | 150600 | 100 |
| 332 | 20240516 | 130200 | 14505397400 | 150700 | 150600 | 150700 | 150500 | 139 |
| 333 | 20240516 | 130100 | 14484454900 | 150600 | 150700 | 150700 | 150500 | 130 |
| 334 | 20240516 | 130000 | 14464874800 | 150600 | 150600 | 150700 | 150500 | 189 |
| 335 | 20240516 | 125900 | 14436397100 | 150600 | 150800 | 150800 | 150500 | 306 |
| 336 | 20240516 | 125800 | 14390303200 | 150700 | 151100 | 151100 | 150700 | 192 |
| 337 | 20240516 | 125700 | 14361346400 | 150900 | 151200 | 151200 | 150900 | 309 |
| 338 | 20240516 | 125600 | 14314690700 | 151100 | 151000 | 151300 | 151000 | 144 |
| 339 | 20240516 | 125500 | 14292922000 | 151100 | 151200 | 151200 | 151000 | 120 |
| 340 | 20240516 | 125400 | 14274794800 | 151300 | 151000 | 151300 | 151000 | 110 |
| 341 | 20240516 | 125300 | 14258179600 | 151100 | 151100 | 151300 | 151000 | 232 |
| 342 | 20240516 | 125200 | 14223126700 | 151200 | 151200 | 151200 | 151100 | 128 |
| 343 | 20240516 | 125100 | 14203776500 | 151100 | 151100 | 151200 | 151000 | 96 |
| 344 | 20240516 | 125000 | 14189266500 | 151100 | 151100 | 151200 | 151100 | 193 |
| 345 | 20240516 | 124900 | 14160097400 | 151100 | 151100 | 151200 | 151000 | 128 |
| 346 | 20240516 | 124800 | 14140753500 | 151100 | 151000 | 151200 | 151000 | 69 |
| 347 | 20240516 | 124700 | 14130325500 | 151100 | 151300 | 151300 | 151100 | 361 |
| 348 | 20240516 | 124600 | 14075743800 | 151200 | 151100 | 151300 | 151000 | 126 |
| 349 | 20240516 | 124500 | 14056693200 | 151100 | 151100 | 151200 | 150800 | 123 |
| 350 | 20240516 | 124400 | 14038121700 | 151200 | 150900 | 151200 | 150900 | 96 |
| 351 | 20240516 | 124300 | 14023618600 | 150800 | 150900 | 151100 | 150800 | 137 |
| 352 | 20240516 | 124200 | 14002934200 | 150900 | 150800 | 151000 | 150800 | 76 |
| 353 | 20240516 | 124100 | 13991466200 | 150900 | 151000 | 151100 | 150900 | 220 |
| 354 | 20240516 | 124000 | 13958254000 | 151100 | 150900 | 151100 | 150900 | 183 |
| 355 | 20240516 | 123900 | 13930620200 | 150900 | 150900 | 151000 | 150900 | 72 |
| 356 | 20240516 | 123800 | 13919751800 | 151000 | 150800 | 151000 | 150800 | 207 |
| 357 | 20240516 | 123700 | 13888509900 | 150900 | 150900 | 150900 | 150800 | 292 |
| 358 | 20240516 | 123600 | 13844460700 | 150900 | 150800 | 150900 | 150800 | 67 |
| 359 | 20240516 | 123500 | 13834351900 | 150900 | 150800 | 150900 | 150800 | 110 |
| 360 | 20240516 | 123400 | 13817757400 | 150800 | 150800 | 150900 | 150800 | 88 |
| 361 | 20240516 | 123300 | 13804480400 | 150800 | 150800 | 150900 | 150600 | 95 |
| 362 | 20240516 | 123200 | 13790151000 | 150800 | 150800 | 150900 | 150600 | 130 |
| 363 | 20240516 | 123100 | 13770553400 | 150900 | 150900 | 151000 | 150800 | 101 |
| 364 | 20240516 | 123000 | 13755314000 | 150900 | 150900 | 151000 | 150800 | 149 |
| 365 | 20240516 | 122900 | 13732825200 | 151000 | 150900 | 151100 | 150800 | 89 |
| 366 | 20240516 | 122800 | 13719392000 | 150900 | 150800 | 150900 | 150800 | 138 |
| 367 | 20240516 | 122700 | 13698573600 | 150900 | 150800 | 150900 | 150600 | 138 |
| 368 | 20240516 | 122600 | 13677766000 | 150800 | 150900 | 151200 | 150800 | 307 |
| 369 | 20240516 | 122500 | 13631434700 | 150800 | 150900 | 151000 | 150800 | 79 |
| 370 | 20240516 | 122400 | 13619514800 | 150900 | 150700 | 151000 | 150700 | 133 |
| 371 | 20240516 | 122300 | 13599455200 | 150700 | 150700 | 150900 | 150700 | 148 |
| 372 | 20240516 | 122200 | 13577134700 | 150700 | 150700 | 150900 | 150600 | 167 |
| 373 | 20240516 | 122100 | 13551954200 | 150700 | 151000 | 151000 | 150700 | 154 |
| 374 | 20240516 | 122000 | 13528715500 | 150900 | 150700 | 151000 | 150700 | 105 |
| 375 | 20240516 | 121900 | 13512879400 | 150700 | 150900 | 150900 | 150700 | 125 |
| 376 | 20240516 | 121800 | 13494030900 | 150800 | 150800 | 150900 | 150800 | 156 |
| 377 | 20240516 | 121700 | 13470499600 | 150900 | 150500 | 150900 | 150500 | 418 |
| 378 | 20240516 | 121600 | 13407507700 | 150600 | 150700 | 150700 | 150500 | 236 |
| 379 | 20240516 | 121500 | 13371970600 | 150600 | 150700 | 150700 | 150600 | 105 |
| 380 | 20240516 | 121400 | 13356150400 | 150700 | 150600 | 150700 | 150500 | 500 |
| 381 | 20240516 | 121300 | 13280840300 | 150600 | 150600 | 150600 | 150500 | 108 |
| 382 | 20240516 | 121200 | 13264579500 | 150500 | 150700 | 150700 | 150400 | 255 |
| 383 | 20240516 | 121100 | 13226180800 | 150700 | 150600 | 150700 | 150600 | 145 |
| 384 | 20240516 | 121000 | 13204332100 | 150600 | 150700 | 150700 | 150500 | 540 |
| 385 | 20240516 | 120900 | 13123006200 | 150600 | 150600 | 150700 | 150600 | 101 |
| 386 | 20240516 | 120800 | 13107788000 | 150700 | 150800 | 150800 | 150600 | 715 |
| 387 | 20240516 | 120700 | 13000033600 | 150700 | 151000 | 151000 | 150700 | 1026 |
| 388 | 20240516 | 120600 | 12845249900 | 151100 | 151300 | 151400 | 151100 | 126 |
| 389 | 20240516 | 120500 | 12826189000 | 151400 | 151300 | 151500 | 151200 | 272 |
| 390 | 20240516 | 120400 | 12785019900 | 151300 | 151300 | 151400 | 151100 | 70 |
| 391 | 20240516 | 120300 | 12774431500 | 151400 | 151500 | 151500 | 151000 | 111 |
| 392 | 20240516 | 120200 | 12757638000 | 151400 | 151600 | 151700 | 151400 | 371 |
| 393 | 20240516 | 120100 | 12701412100 | 151500 | 151600 | 151800 | 151400 | 449 |
| 394 | 20240516 | 120000 | 12633317500 | 151600 | 151600 | 151700 | 151600 | 138 |
| 395 | 20240516 | 115900 | 12612389200 | 151700 | 151600 | 151700 | 151600 | 142 |
| 396 | 20240516 | 115800 | 12590854400 | 151600 | 151300 | 151600 | 151300 | 126 |
| 397 | 20240516 | 115700 | 12571763900 | 151200 | 151500 | 151600 | 151200 | 133 |
| 398 | 20240516 | 115600 | 12551628100 | 151500 | 151500 | 151600 | 151400 | 155 |
| 399 | 20240516 | 115500 | 12528142300 | 151500 | 151100 | 151500 | 151100 | 82 |
| 400 | 20240516 | 115400 | 12515744000 | 151100 | 151300 | 151500 | 151100 | 158 |
| 401 | 20240516 | 115300 | 12491829200 | 151400 | 151400 | 151600 | 151300 | 212 |
| 402 | 20240516 | 115200 | 12459722100 | 151500 | 151300 | 151600 | 151300 | 262 |
| 403 | 20240516 | 115100 | 12420037300 | 151400 | 151200 | 151400 | 151100 | 70 |
| 404 | 20240516 | 115000 | 12409448300 | 151100 | 151300 | 151300 | 151100 | 60 |
| 405 | 20240516 | 114900 | 12400377200 | 151200 | 151100 | 151400 | 151100 | 182 |
| 406 | 20240516 | 114800 | 12372853400 | 151100 | 151100 | 151100 | 151000 | 118 |
| 407 | 20240516 | 114700 | 12355026400 | 151100 | 151400 | 151500 | 151100 | 226 |
| 408 | 20240516 | 114600 | 12320835000 | 151400 | 151500 | 151500 | 151300 | 180 |
| 409 | 20240516 | 114500 | 12293576200 | 151400 | 151400 | 151500 | 151300 | 176 |
| 410 | 20240516 | 114400 | 12266928400 | 151500 | 151300 | 151500 | 151300 | 84 |
| 411 | 20240516 | 114300 | 12254211300 | 151400 | 151300 | 151500 | 151300 | 101 |
| 412 | 20240516 | 114200 | 12238923300 | 151500 | 151200 | 151500 | 151200 | 176 |
| 413 | 20240516 | 114100 | 12212274900 | 151200 | 151300 | 151500 | 151200 | 106 |
| 414 | 20240516 | 114000 | 12196230000 | 151300 | 151400 | 151500 | 151300 | 167 |
| 415 | 20240516 | 113900 | 12170950100 | 151400 | 151300 | 151400 | 151200 | 123 |
| 416 | 20240516 | 113800 | 12152336200 | 151300 | 151200 | 151300 | 151100 | 86 |
| 417 | 20240516 | 113700 | 12139329700 | 151300 | 151400 | 151400 | 151300 | 168 |
| 418 | 20240516 | 113600 | 12113904200 | 151300 | 151300 | 151500 | 151300 | 139 |
| 419 | 20240516 | 113500 | 12092859800 | 151300 | 151500 | 151500 | 151300 | 176 |
| 420 | 20240516 | 113400 | 12066211200 | 151500 | 151700 | 151700 | 151400 | 135 |
| 421 | 20240516 | 113300 | 12045755400 | 151700 | 151400 | 151700 | 151300 | 123 |
| 422 | 20240516 | 113200 | 12027116200 | 151500 | 151400 | 151500 | 151300 | 95 |
| 423 | 20240516 | 113100 | 12012732300 | 151500 | 151400 | 151600 | 151400 | 143 |
| 424 | 20240516 | 113000 | 11991066500 | 151400 | 151500 | 151600 | 151300 | 192 |
| 425 | 20240516 | 112900 | 11961984100 | 151400 | 151500 | 151500 | 151300 | 224 |
| 426 | 20240516 | 112800 | 11928071600 | 151400 | 151500 | 151500 | 151400 | 223 |
| 427 | 20240516 | 112700 | 11894293300 | 151500 | 151400 | 151500 | 151400 | 102 |
| 428 | 20240516 | 112600 | 11878842400 | 151500 | 151400 | 151500 | 151300 | 123 |
| 429 | 20240516 | 112500 | 11860217900 | 151400 | 151300 | 151400 | 151300 | 87 |
| 430 | 20240516 | 112400 | 11847047400 | 151400 | 151400 | 151500 | 151300 | 197 |
| 431 | 20240516 | 112300 | 11817218900 | 151500 | 151300 | 151500 | 151300 | 192 |
| 432 | 20240516 | 112200 | 11788146200 | 151300 | 151100 | 151300 | 151000 | 165 |
| 433 | 20240516 | 112100 | 11763200500 | 151100 | 151700 | 151700 | 151100 | 245 |
| 434 | 20240516 | 112000 | 11726097000 | 151600 | 151400 | 151800 | 151200 | 131 |
| 435 | 20240516 | 111900 | 11706230900 | 151600 | 151100 | 151700 | 151000 | 141 |
| 436 | 20240516 | 111800 | 11684882400 | 151100 | 151100 | 151100 | 151000 | 118 |
| 437 | 20240516 | 111700 | 11667054800 | 151000 | 151000 | 151100 | 151000 | 158 |
| 438 | 20240516 | 111600 | 11643185900 | 151100 | 151000 | 151100 | 150900 | 145 |
| 439 | 20240516 | 111500 | 11621281000 | 151100 | 151000 | 151100 | 150900 | 111 |
| 440 | 20240516 | 111400 | 11604523600 | 150900 | 151100 | 151100 | 150900 | 299 |
| 441 | 20240516 | 111300 | 11559351800 | 151100 | 151100 | 151100 | 150800 | 921 |
| 442 | 20240516 | 111200 | 11420304200 | 151100 | 151000 | 151100 | 151000 | 210 |
| 443 | 20240516 | 111100 | 11388580100 | 151100 | 151100 | 151200 | 151000 | 546 |
| 444 | 20240516 | 111000 | 11306081100 | 151100 | 151700 | 151800 | 151100 | 393 |
| 445 | 20240516 | 110900 | 11246543600 | 151700 | 151700 | 151800 | 151600 | 87 |
| 446 | 20240516 | 110800 | 11233345700 | 151700 | 151700 | 151900 | 151700 | 153 |
| 447 | 20240516 | 110700 | 11210130700 | 151800 | 151900 | 151900 | 151800 | 258 |
| 448 | 20240516 | 110600 | 11170951300 | 151900 | 151800 | 151900 | 151700 | 143 |
| 449 | 20240516 | 110500 | 11149240600 | 151800 | 151800 | 151900 | 151800 | 68 |
| 450 | 20240516 | 110400 | 11138914200 | 151900 | 151700 | 151900 | 151700 | 206 |
| 451 | 20240516 | 110300 | 11107636400 | 151800 | 151700 | 151800 | 151600 | 241 |
| 452 | 20240516 | 110200 | 11071063800 | 151600 | 151600 | 151700 | 151600 | 85 |
| 453 | 20240516 | 110100 | 11058172000 | 151500 | 151500 | 151700 | 151300 | 136 |
| 454 | 20240516 | 110000 | 11037568700 | 151300 | 151800 | 151800 | 151200 | 347 |
| 455 | 20240516 | 105900 | 10985003600 | 151700 | 151700 | 151800 | 151500 | 103 |
| 456 | 20240516 | 105800 | 10969383600 | 151600 | 151800 | 151800 | 151500 | 150 |
| 457 | 20240516 | 105700 | 10946624800 | 151700 | 151600 | 151800 | 151600 | 101 |
| 458 | 20240516 | 105600 | 10931299400 | 151700 | 151700 | 151800 | 151600 | 134 |
| 459 | 20240516 | 105500 | 10910974200 | 151700 | 151700 | 151800 | 151700 | 736 |
| 460 | 20240516 | 105400 | 10799308200 | 151800 | 151700 | 151800 | 151700 | 253 |
| 461 | 20240516 | 105300 | 10760913800 | 151800 | 151800 | 151900 | 151600 | 183 |
| 462 | 20240516 | 105200 | 10733137500 | 151800 | 151700 | 151800 | 151600 | 90 |
| 463 | 20240516 | 105100 | 10719482800 | 151700 | 151600 | 151700 | 151400 | 152 |
| 464 | 20240516 | 105000 | 10696434400 | 151700 | 151800 | 151900 | 151600 | 416 |
| 465 | 20240516 | 104900 | 10633295700 | 151700 | 151700 | 151800 | 151300 | 313 |
| 466 | 20240516 | 104800 | 10585873200 | 151800 | 151600 | 151800 | 151500 | 193 |
| 467 | 20240516 | 104700 | 10556595400 | 151700 | 151500 | 151700 | 151300 | 192 |
| 468 | 20240516 | 104600 | 10527516400 | 151500 | 151400 | 151500 | 151300 | 188 |
| 469 | 20240516 | 104500 | 10499049700 | 151400 | 151600 | 151700 | 151400 | 470 |
| 470 | 20240516 | 104400 | 10427840500 | 151500 | 152100 | 152100 | 151500 | 278 |
| 471 | 20240516 | 104300 | 10385628500 | 152200 | 152300 | 152300 | 152100 | 190 |
| 472 | 20240516 | 104200 | 10356710300 | 152100 | 152200 | 152300 | 152100 | 309 |
| 473 | 20240516 | 104100 | 10309684900 | 152200 | 152200 | 152300 | 152100 | 235 |
| 474 | 20240516 | 104000 | 10273919000 | 152100 | 151900 | 152200 | 151800 | 240 |
| 475 | 20240516 | 103900 | 10237436900 | 151900 | 152000 | 152000 | 151700 | 76 |
| 476 | 20240516 | 103800 | 10225896100 | 152000 | 152000 | 152300 | 151600 | 256 |
| 477 | 20240516 | 103700 | 10187003100 | 152300 | 152500 | 152600 | 152000 | 696 |
| 478 | 20240516 | 103600 | 10080988100 | 152400 | 152600 | 152600 | 152400 | 258 |
| 479 | 20240516 | 103500 | 10041636800 | 152600 | 152400 | 152600 | 152400 | 243 |
| 480 | 20240516 | 103400 | 10004576700 | 152500 | 152400 | 152500 | 152300 | 256 |
| 481 | 20240516 | 103300 | 9965559400 | 152300 | 152400 | 152500 | 152300 | 277 |
| 482 | 20240516 | 103200 | 9923346100 | 152400 | 152500 | 152500 | 152400 | 283 |
| 483 | 20240516 | 103100 | 9880193600 | 152500 | 152400 | 152500 | 152300 | 117 |
| 484 | 20240516 | 103000 | 9862359400 | 152400 | 152300 | 152500 | 152300 | 168 |
| 485 | 20240516 | 102900 | 9836758700 | 152300 | 151500 | 152400 | 151500 | 143 |
| 486 | 20240516 | 102800 | 9815018300 | 151500 | 152400 | 152400 | 151500 | 591 |
| 487 | 20240516 | 102700 | 9725176800 | 152400 | 152700 | 152700 | 152400 | 472 |
| 488 | 20240516 | 102600 | 9653152500 | 152600 | 152700 | 152700 | 152600 | 149 |
| 489 | 20240516 | 102500 | 9630405100 | 152700 | 152600 | 152700 | 152600 | 430 |
| 490 | 20240516 | 102400 | 9564771000 | 152600 | 152400 | 152600 | 152400 | 188 |
| 491 | 20240516 | 102300 | 9536089500 | 152400 | 152400 | 152500 | 152200 | 146 |
| 492 | 20240516 | 102200 | 9513841800 | 152400 | 152200 | 152500 | 152000 | 268 |
| 493 | 20240516 | 102100 | 9473041500 | 152100 | 152000 | 152200 | 152000 | 108 |
| 494 | 20240516 | 102000 | 9456613500 | 152000 | 152300 | 152400 | 152000 | 368 |
| 495 | 20240516 | 101900 | 9400578400 | 152300 | 152100 | 152400 | 152000 | 119 |
| 496 | 20240516 | 101800 | 9382465200 | 152200 | 151900 | 152300 | 151900 | 161 |
| 497 | 20240516 | 101700 | 9357987900 | 152000 | 152200 | 152200 | 151500 | 628 |
| 498 | 20240516 | 101600 | 9262539300 | 152200 | 152200 | 152300 | 152100 | 249 |
| 499 | 20240516 | 101500 | 9224636700 | 152200 | 152100 | 152200 | 152100 | 140 |
| 500 | 20240516 | 101400 | 9203334700 | 152100 | 152200 | 152200 | 152100 | 194 |
| 501 | 20240516 | 101300 | 9173822000 | 152200 | 151900 | 152200 | 151900 | 359 |
| 502 | 20240516 | 101200 | 9119240700 | 151900 | 151900 | 152000 | 151900 | 209 |
| 503 | 20240516 | 101100 | 9087490000 | 151900 | 151400 | 152000 | 151400 | 649 |
| 504 | 20240516 | 101000 | 8989051100 | 151400 | 151400 | 151500 | 151300 | 211 |
| 505 | 20240516 | 100900 | 8957097500 | 151400 | 151400 | 151400 | 151300 | 86 |
| 506 | 20240516 | 100800 | 8944081800 | 151400 | 151400 | 151500 | 151300 | 324 |
| 507 | 20240516 | 100700 | 8895026600 | 151400 | 151500 | 151500 | 151200 | 358 |
| 508 | 20240516 | 100600 | 8840843400 | 151500 | 151600 | 151600 | 151500 | 334 |
| 509 | 20240516 | 100500 | 8790228100 | 151500 | 151600 | 151600 | 151500 | 242 |
| 510 | 20240516 | 100400 | 8753555800 | 151600 | 152100 | 152100 | 151500 | 529 |
| 511 | 20240516 | 100300 | 8673284400 | 151900 | 152200 | 152200 | 151800 | 549 |
| 512 | 20240516 | 100200 | 8589840000 | 152500 | 152700 | 152700 | 152200 | 310 |
| 513 | 20240516 | 100100 | 8542565100 | 152600 | 152500 | 152700 | 152400 | 151 |
| 514 | 20240516 | 100000 | 8519522400 | 152600 | 152700 | 152700 | 152600 | 442 |
| 515 | 20240516 | 095900 | 8452043800 | 152600 | 152400 | 152700 | 152400 | 773 |
| 516 | 20240516 | 095800 | 8334153000 | 152300 | 152500 | 152500 | 152100 | 432 |
| 517 | 20240516 | 095700 | 8268360400 | 152400 | 152500 | 152500 | 152400 | 373 |
| 518 | 20240516 | 095600 | 8211493500 | 152500 | 151800 | 152500 | 151800 | 972 |
| 519 | 20240516 | 095500 | 8063629100 | 151800 | 151800 | 151800 | 151700 | 90 |
| 520 | 20240516 | 095400 | 8049967600 | 151900 | 151600 | 151900 | 151600 | 207 |
| 521 | 20240516 | 095300 | 8018527200 | 151800 | 151900 | 151900 | 151500 | 149 |
| 522 | 20240516 | 095200 | 7995906300 | 151900 | 151900 | 151900 | 151400 | 579 |
| 523 | 20240516 | 095100 | 7908157700 | 151700 | 151500 | 151900 | 151500 | 169 |
| 524 | 20240516 | 095000 | 7882509900 | 151600 | 151600 | 151600 | 151400 | 206 |
| 525 | 20240516 | 094900 | 7851300700 | 151600 | 151300 | 151800 | 151300 | 93 |
| 526 | 20240516 | 094800 | 7837196700 | 151300 | 151800 | 151900 | 151300 | 319 |
| 527 | 20240516 | 094700 | 7788771300 | 151900 | 151500 | 151900 | 151400 | 185 |
| 528 | 20240516 | 094600 | 7760720100 | 151600 | 151800 | 152100 | 150500 | 3084 |
| 529 | 20240516 | 094500 | 7295453500 | 151900 | 151900 | 151900 | 151800 | 69 |
| 530 | 20240516 | 094400 | 7284972500 | 151900 | 151700 | 152300 | 151700 | 1930 |
| 531 | 20240516 | 094300 | 6991709600 | 151600 | 151600 | 151700 | 151600 | 486 |
| 532 | 20240516 | 094200 | 6917987500 | 151600 | 151500 | 151600 | 151500 | 250 |
| 533 | 20240516 | 094100 | 6880096900 | 151500 | 151500 | 151600 | 151500 | 84 |
| 534 | 20240516 | 094000 | 6867368900 | 151500 | 151600 | 151600 | 151500 | 95 |
| 535 | 20240516 | 093900 | 6852974800 | 151500 | 151000 | 151600 | 151000 | 359 |
| 536 | 20240516 | 093800 | 6798677400 | 151000 | 151300 | 151300 | 151000 | 136 |
| 537 | 20240516 | 093700 | 6778123600 | 151200 | 151300 | 151300 | 151000 | 193 |
| 538 | 20240516 | 093600 | 6748958400 | 151200 | 151600 | 151600 | 151200 | 411 |
| 539 | 20240516 | 093500 | 6686704100 | 151700 | 151700 | 151900 | 151600 | 146 |
| 540 | 20240516 | 093400 | 6664558900 | 151700 | 151900 | 152000 | 151700 | 180 |
| 541 | 20240516 | 093300 | 6637223900 | 151900 | 151800 | 152000 | 151700 | 588 |
| 542 | 20240516 | 093200 | 6547939300 | 151700 | 151500 | 151800 | 151400 | 511 |
| 543 | 20240516 | 093100 | 6470490600 | 151500 | 151800 | 151800 | 151500 | 465 |
| 544 | 20240516 | 093000 | 6399965200 | 151800 | 152300 | 152500 | 151800 | 316 |
| 545 | 20240516 | 092900 | 6351922100 | 152500 | 152200 | 152900 | 152200 | 2451 |
| 546 | 20240516 | 092800 | 5978199300 | 152200 | 151900 | 152300 | 151700 | 2731 |
| 547 | 20240516 | 092700 | 5562832600 | 151900 | 151300 | 152000 | 151300 | 2876 |
| 548 | 20240516 | 092600 | 5126722000 | 151300 | 151500 | 151500 | 151000 | 1132 |
| 549 | 20240516 | 092500 | 4955563100 | 151500 | 150800 | 151500 | 150700 | 3335 |
| 550 | 20240516 | 092400 | 4451482000 | 150800 | 150000 | 150800 | 149900 | 1122 |
| 551 | 20240516 | 092300 | 4282871400 | 149900 | 149900 | 150000 | 149800 | 296 |
| 552 | 20240516 | 092200 | 4238512700 | 149900 | 150400 | 150400 | 149900 | 523 |
| 553 | 20240516 | 092100 | 4159997800 | 150400 | 150300 | 150900 | 149900 | 849 |
| 554 | 20240516 | 092000 | 4032156300 | 150300 | 150400 | 150400 | 149900 | 1732 |
| 555 | 20240516 | 091900 | 3772061700 | 150400 | 150100 | 150500 | 150100 | 745 |
| 556 | 20240516 | 091800 | 3660064800 | 150100 | 149700 | 150100 | 149600 | 439 |
| 557 | 20240516 | 091700 | 3594260900 | 149800 | 149600 | 149900 | 149600 | 533 |
| 558 | 20240516 | 091600 | 3514442400 | 149500 | 149400 | 149700 | 149400 | 622 |
| 559 | 20240516 | 091500 | 3421450300 | 149400 | 148900 | 149400 | 148900 | 502 |
| 560 | 20240516 | 091400 | 3346534100 | 148900 | 148400 | 149000 | 148400 | 851 |
| 561 | 20240516 | 091300 | 3220023200 | 148400 | 147900 | 148400 | 147900 | 319 |
| 562 | 20240516 | 091200 | 3172777500 | 147900 | 147500 | 148000 | 147100 | 1109 |
| 563 | 20240516 | 091100 | 3009171800 | 147500 | 147500 | 147500 | 146800 | 1562 |
| 564 | 20240516 | 091000 | 2779475200 | 147500 | 147600 | 147700 | 147400 | 343 |
| 565 | 20240516 | 090900 | 2728862900 | 147700 | 147200 | 148000 | 147000 | 1801 |
| 566 | 20240516 | 090800 | 2463689300 | 147500 | 147500 | 147500 | 147200 | 513 |
| 567 | 20240516 | 090700 | 2388132100 | 147600 | 147400 | 147600 | 147200 | 1235 |
| 568 | 20240516 | 090600 | 2206098100 | 147300 | 148500 | 148500 | 147300 | 956 |
| 569 | 20240516 | 090500 | 2064786500 | 148500 | 148000 | 148500 | 148000 | 1417 |
| 570 | 20240516 | 090400 | 1854705500 | 148100 | 147500 | 148400 | 147200 | 1249 |
| 571 | 20240516 | 090300 | 1669990100 | 147500 | 148400 | 148400 | 147000 | 3830 |
| 572 | 20240516 | 090200 | 1104862100 | 148100 | 148900 | 149000 | 148000 | 2284 |
| 573 | 20240516 | 090100 | 765826200 | 148600 | 149100 | 149100 | 148600 | 1504 |
| 574 | 20240516 | 090000 | 541699100 | 149600 | 149300 | 150400 | 149100 | 3597 |