34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 183200 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 14946 |
| 3 | 20240517 | 183100 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 4 | 20240517 | 183000 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 5 | 20240517 | 182900 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 6 | 20240517 | 182800 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 7 | 20240517 | 182700 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 8 | 20240517 | 182600 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 9 | 20240517 | 182500 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 10 | 20240517 | 182400 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 11 | 20240517 | 182300 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 12 | 20240517 | 182200 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 13 | 20240517 | 182100 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 14 | 20240517 | 182000 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 15 | 20240517 | 181900 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 16 | 20240517 | 181800 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 17 | 20240517 | 181700 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 18 | 20240517 | 181600 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 19 | 20240517 | 181500 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 20 | 20240517 | 181400 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 21 | 20240517 | 181300 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 22 | 20240517 | 181200 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 23 | 20240517 | 181100 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 24 | 20240517 | 181000 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 25 | 20240517 | 180900 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 26 | 20240517 | 180800 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 27 | 20240517 | 180700 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 28 | 20240517 | 180600 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 29 | 20240517 | 180500 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 30 | 20240517 | 180400 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 31 | 20240517 | 180300 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 32 | 20240517 | 180200 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 14946 |
| 33 | 20240517 | 180100 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 34 | 20240517 | 180000 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 35 | 20240517 | 175900 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 36 | 20240517 | 175800 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 37 | 20240517 | 175700 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 38 | 20240517 | 175600 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 39 | 20240517 | 175500 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 40 | 20240517 | 175400 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 41 | 20240517 | 175300 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 42 | 20240517 | 175200 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 43 | 20240517 | 175100 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 44 | 20240517 | 175000 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 45 | 20240517 | 174900 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 46 | 20240517 | 174800 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 47 | 20240517 | 174700 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 48 | 20240517 | 174600 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 49 | 20240517 | 174500 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 50 | 20240517 | 174400 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 51 | 20240517 | 174300 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 52 | 20240517 | 174200 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 53 | 20240517 | 174100 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 54 | 20240517 | 174000 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 55 | 20240517 | 173900 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 56 | 20240517 | 173800 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 57 | 20240517 | 173700 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 58 | 20240517 | 173600 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 59 | 20240517 | 173500 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 60 | 20240517 | 173400 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 61 | 20240517 | 173300 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 62 | 20240517 | 173200 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 14946 |
| 63 | 20240517 | 173100 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 64 | 20240517 | 173000 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 65 | 20240517 | 172900 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 66 | 20240517 | 172800 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 67 | 20240517 | 172700 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 68 | 20240517 | 172600 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 69 | 20240517 | 172500 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 70 | 20240517 | 172400 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 71 | 20240517 | 172300 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 72 | 20240517 | 172200 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 73 | 20240517 | 172100 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 74 | 20240517 | 172000 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 75 | 20240517 | 171900 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 76 | 20240517 | 171800 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 77 | 20240517 | 171700 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 78 | 20240517 | 171600 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 79 | 20240517 | 171500 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 80 | 20240517 | 171400 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 81 | 20240517 | 171300 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 82 | 20240517 | 171200 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 83 | 20240517 | 171100 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 84 | 20240517 | 171000 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 85 | 20240517 | 170900 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 86 | 20240517 | 170800 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 87 | 20240517 | 170700 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 88 | 20240517 | 170600 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 89 | 20240517 | 170500 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 90 | 20240517 | 170400 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 91 | 20240517 | 170300 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 92 | 20240517 | 170200 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 14946 |
| 93 | 20240517 | 170100 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 94 | 20240517 | 170000 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 95 | 20240517 | 165900 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 96 | 20240517 | 165800 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 97 | 20240517 | 165700 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 98 | 20240517 | 165600 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 99 | 20240517 | 165500 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 100 | 20240517 | 165400 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 101 | 20240517 | 165300 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 102 | 20240517 | 165200 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 103 | 20240517 | 165100 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 104 | 20240517 | 165000 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 105 | 20240517 | 164900 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 106 | 20240517 | 164800 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 107 | 20240517 | 164700 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 108 | 20240517 | 164600 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 109 | 20240517 | 164500 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 110 | 20240517 | 164400 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 111 | 20240517 | 164300 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 112 | 20240517 | 164200 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 113 | 20240517 | 164100 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 114 | 20240517 | 164000 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 115 | 20240517 | 163900 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 116 | 20240517 | 163800 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 117 | 20240517 | 163700 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 118 | 20240517 | 163600 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 119 | 20240517 | 163500 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 120 | 20240517 | 163400 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 121 | 20240517 | 163300 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 122 | 20240517 | 163200 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 14946 |
| 123 | 20240517 | 163100 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 124 | 20240517 | 163000 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 125 | 20240517 | 162900 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 126 | 20240517 | 162800 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 127 | 20240517 | 162700 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 128 | 20240517 | 162600 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 129 | 20240517 | 162500 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 130 | 20240517 | 162400 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 131 | 20240517 | 162300 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 132 | 20240517 | 162200 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 133 | 20240517 | 162100 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 134 | 20240517 | 162000 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 135 | 20240517 | 161900 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 136 | 20240517 | 161800 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 137 | 20240517 | 161700 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 138 | 20240517 | 161600 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 139 | 20240517 | 161500 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 140 | 20240517 | 161400 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 141 | 20240517 | 161300 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 142 | 20240517 | 161200 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 143 | 20240517 | 161100 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 144 | 20240517 | 161000 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 145 | 20240517 | 160900 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 146 | 20240517 | 160800 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 147 | 20240517 | 160700 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 148 | 20240517 | 160600 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 149 | 20240517 | 160500 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 150 | 20240517 | 160400 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 151 | 20240517 | 160300 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 152 | 20240517 | 160200 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 14946 |
| 153 | 20240517 | 160100 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 154 | 20240517 | 160000 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 155 | 20240517 | 155900 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 156 | 20240517 | 155800 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 157 | 20240517 | 155700 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 158 | 20240517 | 155600 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 159 | 20240517 | 155500 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 160 | 20240517 | 155400 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 161 | 20240517 | 155300 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 162 | 20240517 | 155200 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 163 | 20240517 | 155100 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 164 | 20240517 | 155000 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 165 | 20240517 | 154900 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 166 | 20240517 | 154800 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 167 | 20240517 | 154700 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 168 | 20240517 | 154600 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 169 | 20240517 | 154500 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 170 | 20240517 | 154400 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 171 | 20240517 | 154300 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 172 | 20240517 | 154200 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 173 | 20240517 | 154100 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 174 | 20240517 | 154000 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 175 | 20240517 | 153900 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 176 | 20240517 | 153800 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 177 | 20240517 | 153700 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 178 | 20240517 | 153600 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 179 | 20240517 | 153500 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 180 | 20240517 | 153400 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 181 | 20240517 | 153300 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 182 | 20240517 | 153200 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 14946 |
| 183 | 20240517 | 153100 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 0 |
| 184 | 20240517 | 153000 | 61073155100 | 142000 | 142000 | 142000 | 142000 | 14946 |
| 185 | 20240517 | 152900 | 58950823100 | 141100 | 141100 | 141100 | 141100 | 0 |
| 186 | 20240517 | 152800 | 58950823100 | 141100 | 141100 | 141100 | 141100 | 0 |
| 187 | 20240517 | 152700 | 58950823100 | 141100 | 141100 | 141100 | 141100 | 0 |
| 188 | 20240517 | 152600 | 58950823100 | 141100 | 141100 | 141100 | 141100 | 0 |
| 189 | 20240517 | 152500 | 58950823100 | 141100 | 141100 | 141100 | 141100 | 0 |
| 190 | 20240517 | 152400 | 58950823100 | 141100 | 141100 | 141100 | 141100 | 0 |
| 191 | 20240517 | 152300 | 58950823100 | 141100 | 141100 | 141100 | 141100 | 0 |
| 192 | 20240517 | 152200 | 58950823100 | 141100 | 141100 | 141100 | 141100 | 0 |
| 193 | 20240517 | 152100 | 58950823100 | 141100 | 141100 | 141100 | 141100 | 0 |
| 194 | 20240517 | 152000 | 58950823100 | 141100 | 141100 | 141100 | 141100 | 0 |
| 195 | 20240517 | 151900 | 58950823100 | 141100 | 141400 | 141900 | 141100 | 1352 |
| 196 | 20240517 | 151800 | 58759323400 | 141400 | 141600 | 141700 | 141200 | 1566 |
| 197 | 20240517 | 151700 | 58537787300 | 141600 | 141800 | 141800 | 141600 | 722 |
| 198 | 20240517 | 151600 | 58435438300 | 141800 | 141800 | 141900 | 141700 | 478 |
| 199 | 20240517 | 151500 | 58367661300 | 141800 | 141800 | 141900 | 141800 | 650 |
| 200 | 20240517 | 151400 | 58275460300 | 141700 | 141700 | 141800 | 141600 | 538 |
| 201 | 20240517 | 151300 | 58199249500 | 141700 | 141900 | 142000 | 141600 | 547 |
| 202 | 20240517 | 151200 | 58121676400 | 141900 | 141800 | 141900 | 141700 | 401 |
| 203 | 20240517 | 151100 | 58064815400 | 141800 | 142000 | 142100 | 141800 | 959 |
| 204 | 20240517 | 151000 | 57928673700 | 142000 | 142000 | 142000 | 141900 | 404 |
| 205 | 20240517 | 150900 | 57871328300 | 141900 | 142100 | 142100 | 141900 | 371 |
| 206 | 20240517 | 150800 | 57818665400 | 142000 | 142100 | 142200 | 142000 | 512 |
| 207 | 20240517 | 150700 | 57745928900 | 142100 | 142400 | 142400 | 142100 | 659 |
| 208 | 20240517 | 150600 | 57652196000 | 142300 | 142400 | 142500 | 142300 | 412 |
| 209 | 20240517 | 150500 | 57593545600 | 142400 | 142000 | 142400 | 141900 | 982 |
| 210 | 20240517 | 150400 | 57453983200 | 142100 | 142200 | 142200 | 142000 | 421 |
| 211 | 20240517 | 150300 | 57394159400 | 142100 | 142100 | 142300 | 141700 | 2463 |
| 212 | 20240517 | 150200 | 57044531600 | 142100 | 142500 | 142500 | 142000 | 721 |
| 213 | 20240517 | 150100 | 56941945400 | 142600 | 141800 | 142600 | 141800 | 1190 |
| 214 | 20240517 | 150000 | 56772676700 | 141800 | 141800 | 142100 | 141800 | 764 |
| 215 | 20240517 | 145900 | 56664217900 | 141900 | 141700 | 142100 | 141600 | 948 |
| 216 | 20240517 | 145800 | 56529748300 | 141700 | 141900 | 142000 | 141600 | 813 |
| 217 | 20240517 | 145700 | 56414504700 | 141900 | 142000 | 142100 | 141900 | 2509 |
| 218 | 20240517 | 145600 | 56058219500 | 142000 | 142100 | 142300 | 142000 | 666 |
| 219 | 20240517 | 145500 | 55963588600 | 142000 | 142300 | 142600 | 142000 | 1135 |
| 220 | 20240517 | 145400 | 55802215600 | 142300 | 142600 | 142600 | 142300 | 1045 |
| 221 | 20240517 | 145300 | 55653331800 | 142500 | 142600 | 142800 | 142500 | 638 |
| 222 | 20240517 | 145200 | 55562336600 | 142600 | 142600 | 142700 | 142600 | 644 |
| 223 | 20240517 | 145100 | 55470485400 | 142600 | 142800 | 142800 | 142600 | 907 |
| 224 | 20240517 | 145000 | 55341070300 | 142700 | 142700 | 142800 | 142600 | 535 |
| 225 | 20240517 | 144900 | 55264738400 | 142600 | 142700 | 142700 | 142600 | 454 |
| 226 | 20240517 | 144800 | 55199980000 | 142600 | 142700 | 142800 | 142600 | 540 |
| 227 | 20240517 | 144700 | 55122910000 | 142700 | 142700 | 142900 | 142700 | 743 |
| 228 | 20240517 | 144600 | 55016815400 | 142700 | 142900 | 142900 | 142700 | 548 |
| 229 | 20240517 | 144500 | 54938558600 | 142800 | 142700 | 142800 | 142700 | 411 |
| 230 | 20240517 | 144400 | 54879885800 | 142700 | 142700 | 142900 | 142600 | 599 |
| 231 | 20240517 | 144300 | 54794387500 | 142700 | 142600 | 142900 | 142500 | 591 |
| 232 | 20240517 | 144200 | 54710086600 | 142500 | 142500 | 142600 | 142500 | 348 |
| 233 | 20240517 | 144100 | 54660485200 | 142400 | 142500 | 143200 | 142400 | 1347 |
| 234 | 20240517 | 144000 | 54468509200 | 142500 | 142500 | 142600 | 142400 | 453 |
| 235 | 20240517 | 143900 | 54403960200 | 142500 | 142400 | 143000 | 142400 | 555 |
| 236 | 20240517 | 143800 | 54324834800 | 142400 | 142400 | 142600 | 142400 | 745 |
| 237 | 20240517 | 143700 | 54218717600 | 142400 | 142500 | 142600 | 142400 | 558 |
| 238 | 20240517 | 143600 | 54139240200 | 142500 | 142500 | 142800 | 142500 | 341 |
| 239 | 20240517 | 143500 | 54090642100 | 142500 | 142500 | 143300 | 142400 | 780 |
| 240 | 20240517 | 143400 | 53979326300 | 142500 | 142500 | 142600 | 142500 | 363 |
| 241 | 20240517 | 143300 | 53927590900 | 142500 | 142800 | 142800 | 142500 | 530 |
| 242 | 20240517 | 143200 | 53851984900 | 142800 | 143000 | 143100 | 142800 | 1006 |
| 243 | 20240517 | 143100 | 53708188400 | 143000 | 143300 | 143400 | 143000 | 2070 |
| 244 | 20240517 | 143000 | 53411728600 | 143200 | 143200 | 143400 | 143200 | 2072 |
| 245 | 20240517 | 142900 | 53114949600 | 143200 | 143400 | 143400 | 143200 | 682 |
| 246 | 20240517 | 142800 | 53017217000 | 143400 | 143200 | 143400 | 143200 | 657 |
| 247 | 20240517 | 142700 | 52923060300 | 143200 | 143200 | 143400 | 143200 | 509 |
| 248 | 20240517 | 142600 | 52850135800 | 143200 | 143300 | 143400 | 143200 | 1235 |
| 249 | 20240517 | 142500 | 52673193600 | 143200 | 143300 | 143400 | 143200 | 893 |
| 250 | 20240517 | 142400 | 52545254500 | 143300 | 143400 | 143400 | 143200 | 1165 |
| 251 | 20240517 | 142300 | 52378328500 | 143400 | 143300 | 143600 | 143300 | 790 |
| 252 | 20240517 | 142200 | 52265002900 | 143300 | 143300 | 143500 | 143300 | 471 |
| 253 | 20240517 | 142100 | 52197482200 | 143300 | 143300 | 143500 | 143200 | 611 |
| 254 | 20240517 | 142000 | 52109886000 | 143300 | 143000 | 143500 | 142900 | 814 |
| 255 | 20240517 | 141900 | 51993296400 | 143000 | 142900 | 143500 | 142900 | 712 |
| 256 | 20240517 | 141800 | 51891393100 | 142900 | 143000 | 143200 | 142900 | 463 |
| 257 | 20240517 | 141700 | 51825162000 | 142900 | 143200 | 143500 | 142900 | 496 |
| 258 | 20240517 | 141600 | 51754129700 | 143300 | 143400 | 143500 | 143000 | 504 |
| 259 | 20240517 | 141500 | 51681948800 | 143400 | 143200 | 143600 | 142900 | 673 |
| 260 | 20240517 | 141400 | 51585544200 | 143100 | 143000 | 143300 | 142800 | 575 |
| 261 | 20240517 | 141300 | 51503337400 | 143000 | 142900 | 143100 | 142800 | 292 |
| 262 | 20240517 | 141200 | 51461610700 | 142900 | 143000 | 143100 | 142800 | 487 |
| 263 | 20240517 | 141100 | 51392002500 | 143000 | 142900 | 143600 | 142800 | 747 |
| 264 | 20240517 | 141000 | 51285066700 | 142800 | 143000 | 143100 | 142800 | 300 |
| 265 | 20240517 | 140900 | 51242169800 | 143000 | 143000 | 143100 | 142800 | 433 |
| 266 | 20240517 | 140800 | 51180260700 | 143100 | 143100 | 143400 | 142800 | 483 |
| 267 | 20240517 | 140700 | 51111163100 | 143000 | 143000 | 143300 | 142800 | 615 |
| 268 | 20240517 | 140600 | 51023210500 | 142900 | 142800 | 143100 | 142700 | 384 |
| 269 | 20240517 | 140500 | 50968337000 | 142800 | 142800 | 143300 | 142600 | 636 |
| 270 | 20240517 | 140400 | 50877504100 | 142900 | 142600 | 142900 | 142500 | 467 |
| 271 | 20240517 | 140300 | 50810890000 | 142500 | 142500 | 143500 | 142400 | 424 |
| 272 | 20240517 | 140200 | 50750357000 | 142500 | 142700 | 143500 | 142500 | 618 |
| 273 | 20240517 | 140100 | 50662166500 | 142700 | 143000 | 143100 | 142600 | 442 |
| 274 | 20240517 | 140000 | 50599016400 | 143100 | 142900 | 143500 | 142900 | 608 |
| 275 | 20240517 | 135900 | 50512076700 | 142900 | 143000 | 144000 | 142900 | 845 |
| 276 | 20240517 | 135800 | 50391065700 | 143000 | 142800 | 143100 | 142700 | 615 |
| 277 | 20240517 | 135700 | 50303214900 | 142800 | 143100 | 143100 | 142800 | 467 |
| 278 | 20240517 | 135600 | 50236492800 | 143000 | 143100 | 144100 | 142900 | 643 |
| 279 | 20240517 | 135500 | 50144373100 | 143100 | 143200 | 143700 | 143100 | 966 |
| 280 | 20240517 | 135400 | 50006027700 | 143300 | 143200 | 143300 | 143200 | 524 |
| 281 | 20240517 | 135300 | 49930976400 | 143200 | 143300 | 143800 | 142900 | 614 |
| 282 | 20240517 | 135200 | 49843038000 | 143200 | 143200 | 143400 | 143000 | 552 |
| 283 | 20240517 | 135100 | 49763951600 | 143000 | 143100 | 143300 | 142800 | 686 |
| 284 | 20240517 | 135000 | 49665785500 | 143100 | 143300 | 143300 | 143000 | 422 |
| 285 | 20240517 | 134900 | 49605383700 | 143300 | 143300 | 143400 | 143000 | 590 |
| 286 | 20240517 | 134800 | 49520908800 | 143400 | 142800 | 143400 | 142800 | 457 |
| 287 | 20240517 | 134700 | 49455466800 | 142800 | 142800 | 143600 | 142700 | 835 |
| 288 | 20240517 | 134600 | 49335952000 | 142700 | 142600 | 142700 | 142300 | 631 |
| 289 | 20240517 | 134500 | 49246006600 | 142600 | 142700 | 142800 | 142500 | 443 |
| 290 | 20240517 | 134400 | 49182784100 | 142600 | 143000 | 143200 | 142600 | 586 |
| 291 | 20240517 | 134300 | 49099057400 | 143100 | 143100 | 143600 | 142800 | 694 |
| 292 | 20240517 | 134200 | 48999704000 | 143200 | 143400 | 143600 | 142900 | 716 |
| 293 | 20240517 | 134100 | 48897161400 | 143400 | 143700 | 143700 | 143400 | 491 |
| 294 | 20240517 | 134000 | 48826665300 | 143600 | 143800 | 143900 | 143500 | 358 |
| 295 | 20240517 | 133900 | 48775231300 | 143800 | 143900 | 144500 | 143800 | 2124 |
| 296 | 20240517 | 133800 | 48468930800 | 143900 | 144000 | 144000 | 143700 | 790 |
| 297 | 20240517 | 133700 | 48355239800 | 143800 | 143500 | 144100 | 143500 | 1839 |
| 298 | 20240517 | 133600 | 48090823100 | 143500 | 143600 | 143700 | 143400 | 694 |
| 299 | 20240517 | 133500 | 47991169600 | 143600 | 143700 | 143900 | 143300 | 1096 |
| 300 | 20240517 | 133400 | 47833797700 | 143700 | 143400 | 143700 | 143200 | 1839 |
| 301 | 20240517 | 133300 | 47569898900 | 143500 | 142900 | 143500 | 142800 | 1753 |
| 302 | 20240517 | 133200 | 47318983300 | 142900 | 143100 | 143200 | 142600 | 1132 |
| 303 | 20240517 | 133100 | 47157109600 | 143000 | 142300 | 143000 | 142300 | 2388 |
| 304 | 20240517 | 133000 | 46816093800 | 142300 | 142500 | 142700 | 142300 | 592 |
| 305 | 20240517 | 132900 | 46731766200 | 142600 | 142600 | 142700 | 142500 | 690 |
| 306 | 20240517 | 132800 | 46633385000 | 142600 | 142800 | 142800 | 142600 | 921 |
| 307 | 20240517 | 132700 | 46501951100 | 142800 | 142600 | 143000 | 142500 | 896 |
| 308 | 20240517 | 132600 | 46374042900 | 142700 | 142600 | 142800 | 142500 | 566 |
| 309 | 20240517 | 132500 | 46293329700 | 142600 | 142700 | 142800 | 142500 | 973 |
| 310 | 20240517 | 132400 | 46154476500 | 142800 | 142400 | 143100 | 142300 | 1658 |
| 311 | 20240517 | 132300 | 45917843100 | 142400 | 141700 | 142400 | 141700 | 2283 |
| 312 | 20240517 | 132200 | 45593537600 | 141600 | 140900 | 141900 | 140900 | 690 |
| 313 | 20240517 | 132100 | 45495895200 | 140900 | 141100 | 141100 | 140700 | 424 |
| 314 | 20240517 | 132000 | 45436140300 | 141000 | 141300 | 141300 | 140400 | 296 |
| 315 | 20240517 | 131900 | 45394444000 | 140400 | 140800 | 141900 | 140400 | 754 |
| 316 | 20240517 | 131800 | 45288028600 | 140800 | 141000 | 141000 | 140300 | 335 |
| 317 | 20240517 | 131700 | 45240862100 | 141200 | 140400 | 141200 | 140300 | 1336 |
| 318 | 20240517 | 131600 | 45052934800 | 140400 | 140100 | 140400 | 140100 | 429 |
| 319 | 20240517 | 131500 | 44992746800 | 140100 | 140100 | 140400 | 140000 | 941 |
| 320 | 20240517 | 131400 | 44860843700 | 140100 | 140000 | 140200 | 139900 | 891 |
| 321 | 20240517 | 131300 | 44736037900 | 139900 | 140000 | 140100 | 139900 | 1541 |
| 322 | 20240517 | 131200 | 44520280000 | 140100 | 140000 | 140100 | 140000 | 1442 |
| 323 | 20240517 | 131100 | 44318383600 | 140000 | 140300 | 140300 | 140000 | 3068 |
| 324 | 20240517 | 131000 | 43888761700 | 140200 | 140200 | 140400 | 140100 | 871 |
| 325 | 20240517 | 130900 | 43766599300 | 140200 | 140200 | 140300 | 140100 | 860 |
| 326 | 20240517 | 130800 | 43646022200 | 140300 | 140800 | 140900 | 140200 | 4297 |
| 327 | 20240517 | 130700 | 43042126700 | 140900 | 140800 | 140900 | 140800 | 594 |
| 328 | 20240517 | 130600 | 42958478700 | 140800 | 140900 | 141000 | 140800 | 503 |
| 329 | 20240517 | 130500 | 42887625400 | 140900 | 140900 | 141000 | 140800 | 325 |
| 330 | 20240517 | 130400 | 42841845200 | 140900 | 141000 | 141100 | 140900 | 388 |
| 331 | 20240517 | 130300 | 42787143400 | 141000 | 141000 | 141100 | 140900 | 546 |
| 332 | 20240517 | 130200 | 42710183800 | 141000 | 141000 | 141200 | 140900 | 239 |
| 333 | 20240517 | 130100 | 42676475100 | 141100 | 140900 | 141100 | 140900 | 433 |
| 334 | 20240517 | 130000 | 42615410900 | 141000 | 141200 | 141200 | 140900 | 520 |
| 335 | 20240517 | 125900 | 42542076900 | 141100 | 141000 | 141200 | 141000 | 559 |
| 336 | 20240517 | 125800 | 42463199000 | 141100 | 141100 | 141200 | 141000 | 211 |
| 337 | 20240517 | 125700 | 42433423700 | 141100 | 141300 | 141400 | 141100 | 404 |
| 338 | 20240517 | 125600 | 42376355600 | 141200 | 141100 | 141400 | 141100 | 635 |
| 339 | 20240517 | 125500 | 42286677500 | 141100 | 141100 | 141300 | 141000 | 231 |
| 340 | 20240517 | 125400 | 42254081100 | 141100 | 141000 | 141300 | 140900 | 691 |
| 341 | 20240517 | 125300 | 42156618400 | 141000 | 140700 | 141100 | 140700 | 449 |
| 342 | 20240517 | 125200 | 42093360400 | 141000 | 140800 | 141000 | 140700 | 690 |
| 343 | 20240517 | 125100 | 41996163500 | 140800 | 140800 | 140900 | 140700 | 241 |
| 344 | 20240517 | 125000 | 41962239000 | 140900 | 140800 | 140900 | 140800 | 335 |
| 345 | 20240517 | 124900 | 41915058700 | 140800 | 140900 | 140900 | 140800 | 393 |
| 346 | 20240517 | 124800 | 41859706700 | 140900 | 140900 | 141000 | 140800 | 307 |
| 347 | 20240517 | 124700 | 41816461600 | 140800 | 141000 | 141100 | 140800 | 314 |
| 348 | 20240517 | 124600 | 41772208900 | 141100 | 140800 | 141100 | 140800 | 533 |
| 349 | 20240517 | 124500 | 41697064800 | 140800 | 140900 | 141000 | 140800 | 393 |
| 350 | 20240517 | 124400 | 41641686100 | 141000 | 140900 | 141100 | 140900 | 854 |
| 351 | 20240517 | 124300 | 41521294400 | 140900 | 140900 | 141000 | 140800 | 318 |
| 352 | 20240517 | 124200 | 41476502500 | 141000 | 140800 | 141000 | 140800 | 544 |
| 353 | 20240517 | 124100 | 41399887200 | 140900 | 140800 | 140900 | 140800 | 579 |
| 354 | 20240517 | 124000 | 41318347500 | 140900 | 141000 | 141000 | 140800 | 205 |
| 355 | 20240517 | 123900 | 41289457900 | 140900 | 140900 | 141100 | 140800 | 1019 |
| 356 | 20240517 | 123800 | 41145838100 | 140800 | 140800 | 140900 | 140700 | 344 |
| 357 | 20240517 | 123700 | 41097412900 | 140900 | 140800 | 141000 | 140800 | 330 |
| 358 | 20240517 | 123600 | 41050923200 | 140900 | 140900 | 141000 | 140700 | 539 |
| 359 | 20240517 | 123500 | 40975007100 | 140900 | 141000 | 141000 | 140800 | 386 |
| 360 | 20240517 | 123400 | 40920620500 | 140900 | 141000 | 141100 | 140900 | 778 |
| 361 | 20240517 | 123300 | 40810933200 | 141000 | 141000 | 141200 | 141000 | 630 |
| 362 | 20240517 | 123200 | 40722076400 | 141100 | 141100 | 141200 | 141000 | 340 |
| 363 | 20240517 | 123100 | 40674116900 | 141000 | 141000 | 141200 | 141000 | 555 |
| 364 | 20240517 | 123000 | 40595835400 | 141100 | 141100 | 141200 | 141000 | 523 |
| 365 | 20240517 | 122900 | 40522046300 | 141100 | 141100 | 141300 | 141000 | 632 |
| 366 | 20240517 | 122800 | 40432854500 | 141000 | 141000 | 141100 | 141000 | 400 |
| 367 | 20240517 | 122700 | 40376439900 | 141000 | 141000 | 141200 | 140900 | 261 |
| 368 | 20240517 | 122600 | 40339633100 | 141200 | 141100 | 141400 | 140900 | 625 |
| 369 | 20240517 | 122500 | 40251377300 | 141200 | 140900 | 141200 | 140800 | 351 |
| 370 | 20240517 | 122400 | 40201869800 | 140900 | 140900 | 141000 | 140800 | 719 |
| 371 | 20240517 | 122300 | 40100580700 | 140900 | 140900 | 141200 | 140900 | 326 |
| 372 | 20240517 | 122200 | 40054616600 | 140900 | 141400 | 141400 | 140900 | 1194 |
| 373 | 20240517 | 122100 | 39886136500 | 141300 | 141400 | 141600 | 141200 | 441 |
| 374 | 20240517 | 122000 | 39823820300 | 141500 | 141200 | 141600 | 141200 | 413 |
| 375 | 20240517 | 121900 | 39765460200 | 141200 | 141100 | 141600 | 141000 | 2353 |
| 376 | 20240517 | 121800 | 39433611900 | 141000 | 141300 | 141600 | 141000 | 1143 |
| 377 | 20240517 | 121700 | 39272198500 | 141300 | 141500 | 141500 | 141300 | 322 |
| 378 | 20240517 | 121600 | 39226676300 | 141400 | 141600 | 141600 | 141300 | 391 |
| 379 | 20240517 | 121500 | 39171347000 | 141400 | 141500 | 141600 | 141400 | 648 |
| 380 | 20240517 | 121400 | 39079664100 | 141500 | 141600 | 141700 | 141400 | 504 |
| 381 | 20240517 | 121300 | 39008341400 | 141600 | 141400 | 141700 | 141300 | 523 |
| 382 | 20240517 | 121200 | 38934319900 | 141400 | 141200 | 141400 | 141200 | 385 |
| 383 | 20240517 | 121100 | 38879907100 | 141300 | 141300 | 141700 | 141100 | 385 |
| 384 | 20240517 | 121000 | 38825483400 | 141100 | 141600 | 141800 | 140800 | 583 |
| 385 | 20240517 | 120900 | 38743060400 | 141700 | 141500 | 141800 | 140900 | 1119 |
| 386 | 20240517 | 120800 | 38585038300 | 141400 | 140800 | 141400 | 140700 | 988 |
| 387 | 20240517 | 120700 | 38445528900 | 140800 | 140900 | 141300 | 140700 | 843 |
| 388 | 20240517 | 120600 | 38326677300 | 140900 | 140800 | 141000 | 140700 | 497 |
| 389 | 20240517 | 120500 | 38256664700 | 140700 | 140900 | 141000 | 140700 | 559 |
| 390 | 20240517 | 120400 | 38177937400 | 140900 | 141200 | 141200 | 140900 | 4238 |
| 391 | 20240517 | 120300 | 37580268500 | 141100 | 141500 | 141600 | 141100 | 1534 |
| 392 | 20240517 | 120200 | 37363521900 | 141400 | 141500 | 141600 | 141400 | 419 |
| 393 | 20240517 | 120100 | 37304253200 | 141500 | 141500 | 141600 | 141400 | 440 |
| 394 | 20240517 | 120000 | 37241981700 | 141600 | 141600 | 141600 | 141400 | 421 |
| 395 | 20240517 | 115900 | 37182395000 | 141500 | 141500 | 141600 | 141500 | 467 |
| 396 | 20240517 | 115800 | 37116301000 | 141500 | 141700 | 141700 | 141400 | 346 |
| 397 | 20240517 | 115700 | 37067332800 | 141600 | 141600 | 141700 | 141400 | 980 |
| 398 | 20240517 | 115600 | 36928616300 | 141700 | 141800 | 141800 | 141600 | 569 |
| 399 | 20240517 | 115500 | 36848020600 | 141800 | 141500 | 142000 | 141500 | 1091 |
| 400 | 20240517 | 115400 | 36693427000 | 141600 | 141800 | 141900 | 141500 | 4800 |
| 401 | 20240517 | 115300 | 36013629200 | 141900 | 141900 | 141900 | 141800 | 482 |
| 402 | 20240517 | 115200 | 35945264000 | 141900 | 141900 | 141900 | 141800 | 354 |
| 403 | 20240517 | 115100 | 35895052900 | 141800 | 141900 | 141900 | 141800 | 977 |
| 404 | 20240517 | 115000 | 35756484600 | 141800 | 141900 | 141900 | 141800 | 638 |
| 405 | 20240517 | 114900 | 35665979900 | 141900 | 142100 | 142100 | 141800 | 2194 |
| 406 | 20240517 | 114800 | 35354577300 | 142100 | 142100 | 142100 | 142000 | 610 |
| 407 | 20240517 | 114700 | 35267937000 | 142000 | 142100 | 142200 | 142000 | 445 |
| 408 | 20240517 | 114600 | 35204712300 | 142100 | 142100 | 142200 | 142000 | 385 |
| 409 | 20240517 | 114500 | 35150012300 | 142100 | 142100 | 142200 | 142000 | 450 |
| 410 | 20240517 | 114400 | 35086090000 | 142100 | 142200 | 142200 | 142000 | 492 |
| 411 | 20240517 | 114300 | 35016168700 | 142200 | 142100 | 142300 | 142100 | 386 |
| 412 | 20240517 | 114200 | 34961297400 | 142100 | 142100 | 142300 | 142100 | 537 |
| 413 | 20240517 | 114100 | 34884959500 | 142000 | 142200 | 142200 | 142000 | 362 |
| 414 | 20240517 | 114000 | 34833514700 | 142200 | 142200 | 142300 | 142100 | 453 |
| 415 | 20240517 | 113900 | 34769079900 | 142100 | 142300 | 142300 | 142100 | 615 |
| 416 | 20240517 | 113800 | 34681654100 | 142200 | 142100 | 142300 | 142100 | 545 |
| 417 | 20240517 | 113700 | 34604176000 | 142100 | 142200 | 142300 | 142100 | 665 |
| 418 | 20240517 | 113600 | 34509655100 | 142300 | 142300 | 142400 | 142100 | 1602 |
| 419 | 20240517 | 113500 | 34281876100 | 142300 | 142300 | 142400 | 142200 | 502 |
| 420 | 20240517 | 113400 | 34210461900 | 142200 | 142200 | 142300 | 142200 | 519 |
| 421 | 20240517 | 113300 | 34136641800 | 142200 | 142200 | 142300 | 142200 | 347 |
| 422 | 20240517 | 113200 | 34087284300 | 142200 | 142200 | 142300 | 142200 | 390 |
| 423 | 20240517 | 113100 | 34031801900 | 142200 | 142300 | 142400 | 142200 | 512 |
| 424 | 20240517 | 113000 | 33958966600 | 142300 | 142300 | 142400 | 142200 | 556 |
| 425 | 20240517 | 112900 | 33879867400 | 142300 | 142300 | 142400 | 142200 | 517 |
| 426 | 20240517 | 112800 | 33806318100 | 142200 | 142200 | 142300 | 142200 | 356 |
| 427 | 20240517 | 112700 | 33755685200 | 142200 | 142300 | 142400 | 142200 | 539 |
| 428 | 20240517 | 112600 | 33678978600 | 142300 | 142400 | 142500 | 142300 | 600 |
| 429 | 20240517 | 112500 | 33593559000 | 142400 | 142500 | 142500 | 142300 | 480 |
| 430 | 20240517 | 112400 | 33525209500 | 142400 | 142500 | 142500 | 142300 | 576 |
| 431 | 20240517 | 112300 | 33443192700 | 142400 | 142400 | 142500 | 142300 | 409 |
| 432 | 20240517 | 112200 | 33384970300 | 142300 | 142400 | 142500 | 142300 | 301 |
| 433 | 20240517 | 112100 | 33342108500 | 142400 | 142600 | 142600 | 142300 | 1346 |
| 434 | 20240517 | 112000 | 33150416600 | 142500 | 142600 | 142700 | 142500 | 584 |
| 435 | 20240517 | 111900 | 33067151400 | 142600 | 142600 | 142700 | 142500 | 528 |
| 436 | 20240517 | 111800 | 32991857400 | 142500 | 142500 | 142600 | 142500 | 507 |
| 437 | 20240517 | 111700 | 32919596800 | 142500 | 142800 | 142800 | 142500 | 418 |
| 438 | 20240517 | 111600 | 32859990500 | 142700 | 142900 | 142900 | 142500 | 1950 |
| 439 | 20240517 | 111500 | 32581772000 | 143000 | 143000 | 143000 | 142900 | 626 |
| 440 | 20240517 | 111400 | 32492290100 | 142900 | 143000 | 143100 | 142900 | 539 |
| 441 | 20240517 | 111300 | 32415241000 | 143000 | 143100 | 143100 | 142900 | 1078 |
| 442 | 20240517 | 111200 | 32261095800 | 143100 | 143100 | 143200 | 143000 | 515 |
| 443 | 20240517 | 111100 | 32187402400 | 143000 | 143000 | 143300 | 143000 | 480 |
| 444 | 20240517 | 111000 | 32118716100 | 143000 | 143100 | 143300 | 143000 | 800 |
| 445 | 20240517 | 110900 | 32004220200 | 143100 | 143200 | 143300 | 143100 | 606 |
| 446 | 20240517 | 110800 | 31917434000 | 143300 | 143400 | 143400 | 143200 | 292 |
| 447 | 20240517 | 110700 | 31875604400 | 143300 | 143200 | 143400 | 143200 | 580 |
| 448 | 20240517 | 110600 | 31792513300 | 143300 | 143200 | 143300 | 143200 | 488 |
| 449 | 20240517 | 110500 | 31722610200 | 143200 | 143200 | 143300 | 143100 | 449 |
| 450 | 20240517 | 110400 | 31658303200 | 143300 | 143400 | 143400 | 143100 | 723 |
| 451 | 20240517 | 110300 | 31554757300 | 143400 | 143300 | 143400 | 143200 | 567 |
| 452 | 20240517 | 110200 | 31473514500 | 143300 | 143500 | 143500 | 143300 | 570 |
| 453 | 20240517 | 110100 | 31391802900 | 143500 | 143500 | 143600 | 143400 | 950 |
| 454 | 20240517 | 110000 | 31255517000 | 143600 | 143900 | 144000 | 143600 | 1517 |
| 455 | 20240517 | 105900 | 31037447600 | 144000 | 144000 | 144000 | 143800 | 402 |
| 456 | 20240517 | 105800 | 30979598100 | 144000 | 143800 | 144000 | 143800 | 747 |
| 457 | 20240517 | 105700 | 30872087400 | 143900 | 143900 | 144000 | 143800 | 496 |
| 458 | 20240517 | 105600 | 30800750000 | 143900 | 143800 | 144000 | 143800 | 437 |
| 459 | 20240517 | 105500 | 30737879100 | 143900 | 143800 | 144000 | 143800 | 457 |
| 460 | 20240517 | 105400 | 30672136900 | 143800 | 143700 | 143900 | 143600 | 644 |
| 461 | 20240517 | 105300 | 30579567100 | 143800 | 143800 | 143800 | 143700 | 307 |
| 462 | 20240517 | 105200 | 30535437000 | 143800 | 143800 | 143800 | 143700 | 406 |
| 463 | 20240517 | 105100 | 30477072300 | 143800 | 143900 | 144000 | 143700 | 925 |
| 464 | 20240517 | 105000 | 30344041200 | 143900 | 144000 | 144100 | 143900 | 1035 |
| 465 | 20240517 | 104900 | 30194982400 | 144000 | 144100 | 144100 | 143900 | 287 |
| 466 | 20240517 | 104800 | 30153647100 | 144000 | 144100 | 144100 | 144000 | 390 |
| 467 | 20240517 | 104700 | 30097471200 | 144000 | 144200 | 144300 | 144000 | 403 |
| 468 | 20240517 | 104600 | 30039382300 | 144200 | 144600 | 144600 | 144100 | 298 |
| 469 | 20240517 | 104500 | 29996373500 | 144500 | 144200 | 144600 | 144000 | 587 |
| 470 | 20240517 | 104400 | 29911634600 | 144300 | 144100 | 144500 | 144100 | 535 |
| 471 | 20240517 | 104300 | 29834415700 | 144200 | 143900 | 144300 | 143800 | 782 |
| 472 | 20240517 | 104200 | 29721816700 | 143800 | 143900 | 144000 | 143800 | 547 |
| 473 | 20240517 | 104100 | 29643120900 | 144000 | 143900 | 144100 | 143800 | 663 |
| 474 | 20240517 | 104000 | 29547702600 | 144100 | 144100 | 144100 | 143800 | 394 |
| 475 | 20240517 | 103900 | 29490994100 | 144100 | 144100 | 144200 | 143900 | 438 |
| 476 | 20240517 | 103800 | 29427925600 | 144200 | 143800 | 144200 | 143800 | 786 |
| 477 | 20240517 | 103700 | 29314726200 | 143900 | 143800 | 144000 | 143800 | 446 |
| 478 | 20240517 | 103600 | 29250552300 | 143800 | 144000 | 144100 | 143800 | 378 |
| 479 | 20240517 | 103500 | 29196141800 | 144000 | 144200 | 144300 | 144000 | 392 |
| 480 | 20240517 | 103400 | 29139652700 | 144200 | 143900 | 144200 | 143700 | 1307 |
| 481 | 20240517 | 103300 | 28951415700 | 143900 | 143700 | 143900 | 143700 | 438 |
| 482 | 20240517 | 103200 | 28888455700 | 143700 | 143800 | 143900 | 143700 | 522 |
| 483 | 20240517 | 103100 | 28813402500 | 143800 | 143900 | 143900 | 143800 | 532 |
| 484 | 20240517 | 103000 | 28736889000 | 143800 | 144100 | 144100 | 143800 | 969 |
| 485 | 20240517 | 102900 | 28597420500 | 144000 | 144000 | 144500 | 144000 | 428 |
| 486 | 20240517 | 102800 | 28535757700 | 144500 | 144200 | 144500 | 144000 | 1392 |
| 487 | 20240517 | 102700 | 28335025100 | 144100 | 143800 | 144200 | 143700 | 1079 |
| 488 | 20240517 | 102600 | 28179745600 | 143700 | 143800 | 143800 | 143700 | 362 |
| 489 | 20240517 | 102500 | 28127701000 | 143800 | 143700 | 144000 | 143600 | 673 |
| 490 | 20240517 | 102400 | 28030916500 | 143700 | 143500 | 143700 | 143200 | 881 |
| 491 | 20240517 | 102300 | 27904466300 | 143500 | 143000 | 143500 | 143000 | 1378 |
| 492 | 20240517 | 102200 | 27707016100 | 143000 | 142800 | 143100 | 142800 | 813 |
| 493 | 20240517 | 102100 | 27590838700 | 142800 | 142700 | 142900 | 142600 | 798 |
| 494 | 20240517 | 102000 | 27476940800 | 142900 | 142600 | 143000 | 142600 | 761 |
| 495 | 20240517 | 101900 | 27368298100 | 142700 | 142600 | 142700 | 142400 | 534 |
| 496 | 20240517 | 101800 | 27292173600 | 142600 | 142700 | 142700 | 142200 | 461 |
| 497 | 20240517 | 101700 | 27226504500 | 142600 | 142200 | 142700 | 142200 | 454 |
| 498 | 20240517 | 101600 | 27161828900 | 142500 | 142200 | 142500 | 142200 | 515 |
| 499 | 20240517 | 101500 | 27088521900 | 142200 | 142200 | 142300 | 142100 | 537 |
| 500 | 20240517 | 101400 | 27012170200 | 142200 | 142300 | 142500 | 142200 | 299 |
| 501 | 20240517 | 101300 | 26969615800 | 142400 | 142500 | 142700 | 142200 | 407 |
| 502 | 20240517 | 101200 | 26911618500 | 142500 | 142700 | 142900 | 142400 | 360 |
| 503 | 20240517 | 101100 | 26860289100 | 142700 | 142600 | 142700 | 142200 | 679 |
| 504 | 20240517 | 101000 | 26763588900 | 142300 | 142000 | 142700 | 142000 | 472 |
| 505 | 20240517 | 100900 | 26696391200 | 142000 | 141900 | 142600 | 141800 | 1672 |
| 506 | 20240517 | 100800 | 26458952500 | 141800 | 142000 | 142100 | 141700 | 1363 |
| 507 | 20240517 | 100700 | 26265550500 | 142100 | 141900 | 142200 | 141800 | 680 |
| 508 | 20240517 | 100600 | 26168977900 | 141900 | 142800 | 142800 | 141800 | 7199 |
| 509 | 20240517 | 100500 | 25145743900 | 142700 | 142700 | 142900 | 142700 | 466 |
| 510 | 20240517 | 100400 | 25079220000 | 142700 | 142700 | 142900 | 142700 | 511 |
| 511 | 20240517 | 100300 | 25006268800 | 142700 | 142900 | 142900 | 142600 | 507 |
| 512 | 20240517 | 100200 | 24933904200 | 142900 | 142800 | 142900 | 142700 | 518 |
| 513 | 20240517 | 100100 | 24859960100 | 142800 | 142600 | 142800 | 142400 | 510 |
| 514 | 20240517 | 100000 | 24787207400 | 142500 | 142700 | 142800 | 142500 | 947 |
| 515 | 20240517 | 095900 | 24652189800 | 142800 | 142700 | 143100 | 142700 | 184 |
| 516 | 20240517 | 095800 | 24625890100 | 142700 | 142500 | 143100 | 142400 | 948 |
| 517 | 20240517 | 095700 | 24490700500 | 142600 | 142500 | 142600 | 142500 | 3095 |
| 518 | 20240517 | 095600 | 24049540600 | 142600 | 143000 | 143000 | 142500 | 2690 |
| 519 | 20240517 | 095500 | 23665556800 | 142900 | 143100 | 143100 | 142900 | 485 |
| 520 | 20240517 | 095400 | 23596212800 | 143000 | 143100 | 143100 | 142900 | 533 |
| 521 | 20240517 | 095300 | 23519988500 | 143000 | 143200 | 143200 | 142900 | 1448 |
| 522 | 20240517 | 095200 | 23312872700 | 143200 | 143400 | 143800 | 143200 | 1301 |
| 523 | 20240517 | 095100 | 23126267000 | 143400 | 144000 | 144000 | 143400 | 1031 |
| 524 | 20240517 | 095000 | 22978122100 | 143900 | 144600 | 144700 | 143900 | 670 |
| 525 | 20240517 | 094900 | 22881470800 | 144700 | 143900 | 144700 | 143800 | 853 |
| 526 | 20240517 | 094800 | 22758540700 | 143700 | 143100 | 143800 | 143100 | 705 |
| 527 | 20240517 | 094700 | 22657364400 | 143200 | 142800 | 143300 | 142800 | 1171 |
| 528 | 20240517 | 094600 | 22489948300 | 143000 | 143400 | 143400 | 142800 | 3727 |
| 529 | 20240517 | 094500 | 21956724000 | 143500 | 144100 | 144200 | 143400 | 3345 |
| 530 | 20240517 | 094400 | 21475706300 | 144100 | 144700 | 144700 | 144000 | 3228 |
| 531 | 20240517 | 094300 | 21009766500 | 144700 | 144900 | 145000 | 144700 | 942 |
| 532 | 20240517 | 094200 | 20873341800 | 144900 | 145300 | 145500 | 144800 | 728 |
| 533 | 20240517 | 094100 | 20767590500 | 145300 | 144900 | 145500 | 144900 | 732 |
| 534 | 20240517 | 094000 | 20661236300 | 144900 | 144700 | 145100 | 144600 | 771 |
| 535 | 20240517 | 093900 | 20549559200 | 144700 | 144900 | 145000 | 144500 | 1228 |
| 536 | 20240517 | 093800 | 20371968700 | 144900 | 145600 | 145700 | 144500 | 2573 |
| 537 | 20240517 | 093700 | 19998704200 | 145600 | 146000 | 146000 | 145400 | 873 |
| 538 | 20240517 | 093600 | 19871460400 | 146000 | 145800 | 146000 | 145500 | 787 |
| 539 | 20240517 | 093500 | 19756682500 | 146000 | 145700 | 146200 | 145600 | 1075 |
| 540 | 20240517 | 093400 | 19599794800 | 145700 | 145800 | 146000 | 145100 | 1985 |
| 541 | 20240517 | 093300 | 19310761100 | 145800 | 145900 | 146100 | 145700 | 923 |
| 542 | 20240517 | 093200 | 19176118000 | 145900 | 145600 | 146100 | 145600 | 2158 |
| 543 | 20240517 | 093100 | 18861189600 | 145600 | 145200 | 145800 | 145100 | 1983 |
| 544 | 20240517 | 093000 | 18572543000 | 145100 | 144600 | 145300 | 144400 | 1889 |
| 545 | 20240517 | 092900 | 18299019800 | 144400 | 144700 | 144800 | 144100 | 2161 |
| 546 | 20240517 | 092800 | 17986749700 | 144700 | 143400 | 144700 | 143400 | 1609 |
| 547 | 20240517 | 092700 | 17755019000 | 143500 | 143500 | 143600 | 143200 | 1151 |
| 548 | 20240517 | 092600 | 17590006000 | 143500 | 143500 | 143800 | 143100 | 1164 |
| 549 | 20240517 | 092500 | 17422981100 | 143400 | 142800 | 143800 | 142800 | 869 |
| 550 | 20240517 | 092400 | 17298512900 | 142900 | 142800 | 143500 | 142400 | 3878 |
| 551 | 20240517 | 092300 | 16745144700 | 142800 | 142900 | 143300 | 142700 | 1278 |
| 552 | 20240517 | 092200 | 16562502100 | 142800 | 143700 | 143800 | 142800 | 5169 |
| 553 | 20240517 | 092100 | 15822685600 | 143800 | 143800 | 144200 | 143400 | 1065 |
| 554 | 20240517 | 092000 | 15669664800 | 144200 | 143800 | 144300 | 143300 | 2518 |
| 555 | 20240517 | 091900 | 15307973500 | 143800 | 143700 | 144300 | 143500 | 3528 |
| 556 | 20240517 | 091800 | 14801026500 | 143600 | 144600 | 144800 | 143600 | 3695 |
| 557 | 20240517 | 091700 | 14268816700 | 144600 | 146800 | 146800 | 144300 | 1938 |
| 558 | 20240517 | 091600 | 13987160700 | 146700 | 145900 | 147600 | 145000 | 4920 |
| 559 | 20240517 | 091500 | 13267415000 | 145300 | 146200 | 146300 | 145100 | 1256 |
| 560 | 20240517 | 091400 | 13084351800 | 146200 | 145400 | 146300 | 144400 | 4396 |
| 561 | 20240517 | 091300 | 12444784000 | 145500 | 145700 | 146100 | 145200 | 3143 |
| 562 | 20240517 | 091200 | 11987413800 | 145700 | 144100 | 146200 | 144000 | 4188 |
| 563 | 20240517 | 091100 | 11379436700 | 144100 | 143500 | 144400 | 143100 | 5305 |
| 564 | 20240517 | 091000 | 10615833600 | 143200 | 142500 | 143700 | 142000 | 2901 |
| 565 | 20240517 | 090900 | 10201824700 | 142000 | 142900 | 143400 | 141500 | 10039 |
| 566 | 20240517 | 090800 | 8774221300 | 143100 | 144100 | 145000 | 142900 | 9664 |
| 567 | 20240517 | 090700 | 7384744700 | 144100 | 145200 | 146000 | 143500 | 7690 |
| 568 | 20240517 | 090600 | 6272818500 | 145200 | 145300 | 146500 | 145100 | 8037 |
| 569 | 20240517 | 090500 | 5100363300 | 145300 | 145100 | 146300 | 144300 | 10304 |
| 570 | 20240517 | 090400 | 3603581600 | 145700 | 144100 | 146700 | 143400 | 15176 |
| 571 | 20240517 | 090300 | 1408189200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 572 | 20240517 | 090200 | 1408189200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 573 | 20240517 | 090100 | 1408189200 | 138000 | 147600 | 147600 | 138000 | 5514 |
| 574 | 20240517 | 090000 | 613096000 | 147600 | 150000 | 150500 | 146800 | 3969 |