35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 184600 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 14161 |
| 3 | 20240516 | 184500 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 4 | 20240516 | 184400 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 5 | 20240516 | 184300 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 6 | 20240516 | 184200 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 7 | 20240516 | 184100 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 8 | 20240516 | 184000 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 9 | 20240516 | 183900 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 10 | 20240516 | 183800 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 11 | 20240516 | 183700 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 12 | 20240516 | 183600 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 13 | 20240516 | 183500 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 14 | 20240516 | 183400 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 15 | 20240516 | 183300 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 16 | 20240516 | 183200 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 17 | 20240516 | 183100 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 18 | 20240516 | 183000 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 19 | 20240516 | 182900 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 20 | 20240516 | 182800 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 21 | 20240516 | 182700 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 22 | 20240516 | 182600 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 23 | 20240516 | 182500 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 24 | 20240516 | 182400 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 25 | 20240516 | 182300 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 26 | 20240516 | 182200 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 27 | 20240516 | 182100 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 28 | 20240516 | 182000 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 29 | 20240516 | 181900 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 30 | 20240516 | 181800 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 31 | 20240516 | 181700 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 32 | 20240516 | 181600 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 14161 |
| 33 | 20240516 | 181500 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 34 | 20240516 | 181400 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 35 | 20240516 | 181300 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 36 | 20240516 | 181200 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 37 | 20240516 | 181100 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 38 | 20240516 | 181000 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 39 | 20240516 | 180900 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 40 | 20240516 | 180800 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 41 | 20240516 | 180700 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 42 | 20240516 | 180600 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 43 | 20240516 | 180500 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 44 | 20240516 | 180400 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 45 | 20240516 | 180300 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 46 | 20240516 | 180200 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 47 | 20240516 | 180100 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 48 | 20240516 | 180000 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 49 | 20240516 | 175900 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 50 | 20240516 | 175800 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 51 | 20240516 | 175700 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 52 | 20240516 | 175600 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 53 | 20240516 | 175500 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 54 | 20240516 | 175400 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 55 | 20240516 | 175300 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 56 | 20240516 | 175200 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 57 | 20240516 | 175100 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 58 | 20240516 | 175000 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 59 | 20240516 | 174900 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 60 | 20240516 | 174800 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 61 | 20240516 | 174700 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 62 | 20240516 | 174600 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 14161 |
| 63 | 20240516 | 174500 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 64 | 20240516 | 174400 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 65 | 20240516 | 174300 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 66 | 20240516 | 174200 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 67 | 20240516 | 174100 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 68 | 20240516 | 174000 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 69 | 20240516 | 173900 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 70 | 20240516 | 173800 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 71 | 20240516 | 173700 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 72 | 20240516 | 173600 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 73 | 20240516 | 173500 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 74 | 20240516 | 173400 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 75 | 20240516 | 173300 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 76 | 20240516 | 173200 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 77 | 20240516 | 173100 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 78 | 20240516 | 173000 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 79 | 20240516 | 172900 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 80 | 20240516 | 172800 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 81 | 20240516 | 172700 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 82 | 20240516 | 172600 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 83 | 20240516 | 172500 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 84 | 20240516 | 172400 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 85 | 20240516 | 172300 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 86 | 20240516 | 172200 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 87 | 20240516 | 172100 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 88 | 20240516 | 172000 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 89 | 20240516 | 171900 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 90 | 20240516 | 171800 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 91 | 20240516 | 171700 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 92 | 20240516 | 171600 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 14161 |
| 93 | 20240516 | 171500 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 94 | 20240516 | 171400 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 95 | 20240516 | 171300 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 96 | 20240516 | 171200 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 97 | 20240516 | 171100 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 98 | 20240516 | 171000 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 99 | 20240516 | 170900 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 100 | 20240516 | 170800 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 101 | 20240516 | 170700 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 102 | 20240516 | 170600 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 103 | 20240516 | 170500 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 104 | 20240516 | 170400 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 105 | 20240516 | 170300 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 106 | 20240516 | 170200 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 107 | 20240516 | 170100 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 108 | 20240516 | 170000 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 109 | 20240516 | 165900 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 110 | 20240516 | 165800 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 111 | 20240516 | 165700 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 112 | 20240516 | 165600 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 113 | 20240516 | 165500 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 114 | 20240516 | 165400 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 115 | 20240516 | 165300 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 116 | 20240516 | 165200 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 117 | 20240516 | 165100 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 118 | 20240516 | 165000 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 119 | 20240516 | 164900 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 120 | 20240516 | 164800 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 121 | 20240516 | 164700 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 122 | 20240516 | 164600 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 14161 |
| 123 | 20240516 | 164500 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 124 | 20240516 | 164400 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 125 | 20240516 | 164300 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 126 | 20240516 | 164200 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 127 | 20240516 | 164100 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 128 | 20240516 | 164000 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 129 | 20240516 | 163900 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 130 | 20240516 | 163800 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 131 | 20240516 | 163700 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 132 | 20240516 | 163600 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 133 | 20240516 | 163500 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 134 | 20240516 | 163400 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 135 | 20240516 | 163300 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 136 | 20240516 | 163200 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 137 | 20240516 | 163100 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 138 | 20240516 | 163000 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 139 | 20240516 | 162900 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 140 | 20240516 | 162800 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 141 | 20240516 | 162700 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 142 | 20240516 | 162600 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 143 | 20240516 | 162500 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 144 | 20240516 | 162400 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 145 | 20240516 | 162300 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 146 | 20240516 | 162200 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 147 | 20240516 | 162100 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 148 | 20240516 | 162000 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 149 | 20240516 | 161900 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 150 | 20240516 | 161800 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 151 | 20240516 | 161700 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 152 | 20240516 | 161600 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 14161 |
| 153 | 20240516 | 161500 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 154 | 20240516 | 161400 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 155 | 20240516 | 161300 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 156 | 20240516 | 161200 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 157 | 20240516 | 161100 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 158 | 20240516 | 161000 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 159 | 20240516 | 160900 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 160 | 20240516 | 160800 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 161 | 20240516 | 160700 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 162 | 20240516 | 160600 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 163 | 20240516 | 160500 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 164 | 20240516 | 160400 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 165 | 20240516 | 160300 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 166 | 20240516 | 160200 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 167 | 20240516 | 160100 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 168 | 20240516 | 160000 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 169 | 20240516 | 155900 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 170 | 20240516 | 155800 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 171 | 20240516 | 155700 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 172 | 20240516 | 155600 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 173 | 20240516 | 155500 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 174 | 20240516 | 155400 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 175 | 20240516 | 155300 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 176 | 20240516 | 155200 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 177 | 20240516 | 155100 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 178 | 20240516 | 155000 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 179 | 20240516 | 154900 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 180 | 20240516 | 154800 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 181 | 20240516 | 154700 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 182 | 20240516 | 154600 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 14161 |
| 183 | 20240516 | 154500 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 184 | 20240516 | 154400 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 185 | 20240516 | 154300 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 186 | 20240516 | 154200 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 187 | 20240516 | 154100 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 188 | 20240516 | 154000 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 189 | 20240516 | 153900 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 190 | 20240516 | 153800 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 191 | 20240516 | 153700 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 192 | 20240516 | 153600 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 193 | 20240516 | 153500 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 194 | 20240516 | 153400 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 195 | 20240516 | 153300 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 196 | 20240516 | 153200 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 197 | 20240516 | 153100 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 198 | 20240516 | 153000 | 126581498100 | 161500 | 161500 | 161500 | 161500 | 14161 |
| 199 | 20240516 | 152900 | 124294496600 | 161300 | 161300 | 161300 | 161300 | 0 |
| 200 | 20240516 | 152800 | 124294496600 | 161300 | 161300 | 161300 | 161300 | 0 |
| 201 | 20240516 | 152700 | 124294496600 | 161300 | 161300 | 161300 | 161300 | 0 |
| 202 | 20240516 | 152600 | 124294496600 | 161300 | 161300 | 161300 | 161300 | 0 |
| 203 | 20240516 | 152500 | 124294496600 | 161300 | 161300 | 161300 | 161300 | 0 |
| 204 | 20240516 | 152400 | 124294496600 | 161300 | 161300 | 161300 | 161300 | 0 |
| 205 | 20240516 | 152300 | 124294496600 | 161300 | 161300 | 161300 | 161300 | 0 |
| 206 | 20240516 | 152200 | 124294496600 | 161300 | 161300 | 161300 | 161300 | 0 |
| 207 | 20240516 | 152100 | 124294496600 | 161300 | 161300 | 161300 | 161300 | 0 |
| 208 | 20240516 | 152000 | 124294496600 | 161300 | 161300 | 161300 | 161300 | 0 |
| 209 | 20240516 | 151900 | 124294496600 | 161300 | 161400 | 161600 | 161100 | 1870 |
| 210 | 20240516 | 151800 | 123992803800 | 161500 | 161500 | 161600 | 161200 | 3501 |
| 211 | 20240516 | 151700 | 123427540700 | 161400 | 161600 | 161700 | 161300 | 3137 |
| 212 | 20240516 | 151600 | 122920913500 | 161500 | 161300 | 161700 | 161300 | 7891 |
| 213 | 20240516 | 151500 | 121646106300 | 161300 | 161300 | 161500 | 161100 | 3127 |
| 214 | 20240516 | 151400 | 121141780000 | 161200 | 161500 | 161500 | 161200 | 2537 |
| 215 | 20240516 | 151300 | 120732480400 | 161400 | 161300 | 161500 | 161200 | 4315 |
| 216 | 20240516 | 151200 | 120036241600 | 161300 | 160800 | 161300 | 160800 | 4250 |
| 217 | 20240516 | 151100 | 119351984400 | 160800 | 160600 | 160800 | 160500 | 1599 |
| 218 | 20240516 | 151000 | 119095040100 | 160600 | 160500 | 160600 | 160400 | 966 |
| 219 | 20240516 | 150900 | 118939978600 | 160500 | 160400 | 160500 | 160400 | 673 |
| 220 | 20240516 | 150800 | 118831980600 | 160400 | 160400 | 160600 | 160200 | 984 |
| 221 | 20240516 | 150700 | 118674060800 | 160400 | 160600 | 160700 | 160200 | 2143 |
| 222 | 20240516 | 150600 | 118330111800 | 160700 | 160500 | 160700 | 160500 | 1775 |
| 223 | 20240516 | 150500 | 118045078400 | 160400 | 160500 | 160500 | 160400 | 1073 |
| 224 | 20240516 | 150400 | 117872893300 | 160500 | 160200 | 160500 | 160200 | 1342 |
| 225 | 20240516 | 150300 | 117657647300 | 160200 | 160300 | 160400 | 160200 | 637 |
| 226 | 20240516 | 150200 | 117555545800 | 160300 | 160200 | 160300 | 160100 | 755 |
| 227 | 20240516 | 150100 | 117434586300 | 160200 | 160700 | 160700 | 160200 | 2005 |
| 228 | 20240516 | 150000 | 117112998100 | 160700 | 160600 | 160800 | 160500 | 1086 |
| 229 | 20240516 | 145900 | 116938509100 | 160600 | 160500 | 160800 | 160500 | 2473 |
| 230 | 20240516 | 145800 | 116541150300 | 160500 | 160400 | 160500 | 160400 | 1157 |
| 231 | 20240516 | 145700 | 116355478900 | 160400 | 160200 | 160400 | 160100 | 2500 |
| 232 | 20240516 | 145600 | 115954774000 | 160200 | 160500 | 160500 | 160200 | 1070 |
| 233 | 20240516 | 145500 | 115783178300 | 160400 | 160200 | 160400 | 160100 | 1202 |
| 234 | 20240516 | 145400 | 115590514000 | 160200 | 160100 | 160300 | 159900 | 1359 |
| 235 | 20240516 | 145300 | 115372980500 | 160100 | 160500 | 160500 | 160100 | 583 |
| 236 | 20240516 | 145200 | 115279495700 | 160500 | 160300 | 160500 | 160300 | 1338 |
| 237 | 20240516 | 145100 | 115064841000 | 160300 | 160200 | 160300 | 159800 | 1020 |
| 238 | 20240516 | 145000 | 114901435500 | 160200 | 159800 | 160200 | 159800 | 1920 |
| 239 | 20240516 | 144900 | 114594185500 | 159800 | 160000 | 160000 | 159700 | 1120 |
| 240 | 20240516 | 144800 | 114415179500 | 159900 | 160100 | 160200 | 159900 | 1331 |
| 241 | 20240516 | 144700 | 114202163800 | 160100 | 160100 | 160200 | 160000 | 439 |
| 242 | 20240516 | 144600 | 114131872300 | 160100 | 160100 | 160200 | 160100 | 414 |
| 243 | 20240516 | 144500 | 114065575600 | 160100 | 160200 | 160300 | 160000 | 1142 |
| 244 | 20240516 | 144400 | 113882747300 | 160100 | 160200 | 160200 | 160000 | 415 |
| 245 | 20240516 | 144300 | 113816315300 | 160100 | 160300 | 160300 | 160100 | 573 |
| 246 | 20240516 | 144200 | 113724522300 | 160200 | 160100 | 160300 | 160100 | 708 |
| 247 | 20240516 | 144100 | 113611098800 | 160200 | 160200 | 160300 | 160100 | 579 |
| 248 | 20240516 | 144000 | 113518351900 | 160200 | 159900 | 160200 | 159800 | 449 |
| 249 | 20240516 | 143900 | 113446495400 | 159800 | 159900 | 159900 | 159600 | 853 |
| 250 | 20240516 | 143800 | 113310215500 | 159800 | 160400 | 160500 | 159800 | 2072 |
| 251 | 20240516 | 143700 | 112978196200 | 160300 | 160200 | 160400 | 160200 | 669 |
| 252 | 20240516 | 143600 | 112870979100 | 160300 | 160500 | 160600 | 160200 | 1151 |
| 253 | 20240516 | 143500 | 112686351600 | 160600 | 160400 | 160600 | 160300 | 2052 |
| 254 | 20240516 | 143400 | 112357061000 | 160300 | 160000 | 160400 | 159900 | 2106 |
| 255 | 20240516 | 143300 | 112019614300 | 160000 | 160100 | 160200 | 160000 | 591 |
| 256 | 20240516 | 143200 | 111925028200 | 160000 | 160100 | 160100 | 160000 | 565 |
| 257 | 20240516 | 143100 | 111834584700 | 160200 | 160200 | 160300 | 160100 | 503 |
| 258 | 20240516 | 143000 | 111754023700 | 160200 | 160000 | 160300 | 159900 | 887 |
| 259 | 20240516 | 142900 | 111611988500 | 159900 | 159900 | 160100 | 159900 | 455 |
| 260 | 20240516 | 142800 | 111539190400 | 159900 | 160300 | 160400 | 159800 | 2181 |
| 261 | 20240516 | 142700 | 111189733600 | 160300 | 160600 | 160600 | 160200 | 619 |
| 262 | 20240516 | 142600 | 111090476500 | 160600 | 160600 | 160800 | 160500 | 1184 |
| 263 | 20240516 | 142500 | 110900283300 | 160600 | 160200 | 160700 | 160100 | 2361 |
| 264 | 20240516 | 142400 | 110521694500 | 160200 | 160000 | 160300 | 160000 | 473 |
| 265 | 20240516 | 142300 | 110445932900 | 160000 | 159600 | 160300 | 159600 | 2529 |
| 266 | 20240516 | 142200 | 110041081200 | 159600 | 159500 | 159600 | 159400 | 524 |
| 267 | 20240516 | 142100 | 109957512800 | 159500 | 159800 | 160100 | 159300 | 847 |
| 268 | 20240516 | 142000 | 109822271400 | 159900 | 160200 | 160300 | 159900 | 1788 |
| 269 | 20240516 | 141900 | 109536077800 | 160200 | 159900 | 160300 | 159900 | 3621 |
| 270 | 20240516 | 141800 | 108956250200 | 160000 | 159900 | 160000 | 159900 | 1115 |
| 271 | 20240516 | 141700 | 108777909300 | 159900 | 159600 | 159900 | 159600 | 515 |
| 272 | 20240516 | 141600 | 108695604800 | 159600 | 159400 | 159900 | 159400 | 1476 |
| 273 | 20240516 | 141500 | 108459896500 | 159400 | 159200 | 159500 | 159200 | 546 |
| 274 | 20240516 | 141400 | 108372871100 | 159100 | 158700 | 159300 | 158700 | 1206 |
| 275 | 20240516 | 141300 | 108181130300 | 158700 | 158800 | 158800 | 158700 | 332 |
| 276 | 20240516 | 141200 | 108128429800 | 158700 | 158600 | 159000 | 158600 | 1018 |
| 277 | 20240516 | 141100 | 107966776200 | 158600 | 158700 | 158900 | 158500 | 1743 |
| 278 | 20240516 | 141000 | 107690291400 | 158700 | 159000 | 159200 | 158700 | 427 |
| 279 | 20240516 | 140900 | 107622433300 | 159000 | 158900 | 159100 | 158800 | 453 |
| 280 | 20240516 | 140800 | 107550448700 | 158900 | 159200 | 159200 | 158900 | 993 |
| 281 | 20240516 | 140700 | 107392506000 | 159200 | 159100 | 159400 | 159100 | 606 |
| 282 | 20240516 | 140600 | 107296016300 | 159100 | 159000 | 159500 | 159000 | 461 |
| 283 | 20240516 | 140500 | 107222601300 | 159000 | 159100 | 159500 | 159000 | 752 |
| 284 | 20240516 | 140400 | 107102806600 | 159200 | 159000 | 159300 | 159000 | 506 |
| 285 | 20240516 | 140300 | 107022298700 | 159000 | 159100 | 159100 | 158800 | 274 |
| 286 | 20240516 | 140200 | 106978736200 | 159000 | 158800 | 159200 | 158700 | 720 |
| 287 | 20240516 | 140100 | 106864380800 | 158800 | 158800 | 159200 | 158800 | 300 |
| 288 | 20240516 | 140000 | 106816699100 | 159100 | 158800 | 159200 | 158600 | 1250 |
| 289 | 20240516 | 135900 | 106618150700 | 158800 | 158600 | 158900 | 158600 | 777 |
| 290 | 20240516 | 135800 | 106494835100 | 158600 | 159100 | 159100 | 158600 | 1334 |
| 291 | 20240516 | 135700 | 106282917800 | 159000 | 159100 | 159300 | 159000 | 887 |
| 292 | 20240516 | 135600 | 106141788300 | 159000 | 159300 | 159300 | 159000 | 294 |
| 293 | 20240516 | 135500 | 106095003600 | 159300 | 158900 | 159400 | 158800 | 904 |
| 294 | 20240516 | 135400 | 105951180600 | 158800 | 158800 | 159000 | 158800 | 711 |
| 295 | 20240516 | 135300 | 105838177300 | 158800 | 159000 | 159100 | 158800 | 561 |
| 296 | 20240516 | 135200 | 105749006500 | 159100 | 159100 | 159100 | 158900 | 631 |
| 297 | 20240516 | 135100 | 105648688900 | 159000 | 159400 | 159500 | 159000 | 795 |
| 298 | 20240516 | 135000 | 105522099600 | 159300 | 159400 | 159400 | 159200 | 286 |
| 299 | 20240516 | 134900 | 105476535100 | 159300 | 159400 | 159500 | 159200 | 484 |
| 300 | 20240516 | 134800 | 105399423700 | 159300 | 159200 | 159300 | 159100 | 361 |
| 301 | 20240516 | 134700 | 105341960100 | 159200 | 159300 | 159400 | 159100 | 880 |
| 302 | 20240516 | 134600 | 105201833300 | 159400 | 159800 | 159800 | 159400 | 713 |
| 303 | 20240516 | 134500 | 105088014700 | 159700 | 159500 | 159700 | 159500 | 527 |
| 304 | 20240516 | 134400 | 105003894600 | 159500 | 159300 | 159500 | 159300 | 424 |
| 305 | 20240516 | 134300 | 104936293800 | 159300 | 159500 | 159500 | 159300 | 371 |
| 306 | 20240516 | 134200 | 104877155900 | 159400 | 159300 | 159700 | 159300 | 1135 |
| 307 | 20240516 | 134100 | 104696210300 | 159300 | 159300 | 159400 | 159000 | 912 |
| 308 | 20240516 | 134000 | 104551092300 | 159300 | 160000 | 160000 | 159300 | 746 |
| 309 | 20240516 | 133900 | 104431968200 | 160000 | 159900 | 160100 | 159800 | 573 |
| 310 | 20240516 | 133800 | 104340293300 | 159900 | 160100 | 160100 | 159900 | 416 |
| 311 | 20240516 | 133700 | 104273731600 | 159900 | 159900 | 160300 | 159900 | 3330 |
| 312 | 20240516 | 133600 | 103740653900 | 159900 | 159500 | 160000 | 159500 | 2145 |
| 313 | 20240516 | 133500 | 103397872900 | 159500 | 159300 | 159600 | 159200 | 762 |
| 314 | 20240516 | 133400 | 103276485600 | 159200 | 159100 | 159300 | 158900 | 690 |
| 315 | 20240516 | 133300 | 103166737700 | 159000 | 159000 | 159100 | 158800 | 821 |
| 316 | 20240516 | 133200 | 103036203700 | 159000 | 159000 | 159100 | 159000 | 487 |
| 317 | 20240516 | 133100 | 102958760900 | 159000 | 158900 | 159200 | 158900 | 508 |
| 318 | 20240516 | 133000 | 102877983100 | 158900 | 158600 | 159000 | 158600 | 944 |
| 319 | 20240516 | 132900 | 102728120800 | 158500 | 158700 | 158800 | 158500 | 566 |
| 320 | 20240516 | 132800 | 102638361500 | 158700 | 158700 | 158900 | 158400 | 1772 |
| 321 | 20240516 | 132700 | 102357346000 | 158700 | 159100 | 159200 | 158700 | 2894 |
| 322 | 20240516 | 132600 | 101897623700 | 159100 | 159200 | 159600 | 159000 | 1519 |
| 323 | 20240516 | 132500 | 101655884600 | 159100 | 159300 | 159300 | 159100 | 567 |
| 324 | 20240516 | 132400 | 101565590800 | 159200 | 159100 | 159300 | 159000 | 1804 |
| 325 | 20240516 | 132300 | 101278586300 | 159100 | 159200 | 159200 | 159100 | 1118 |
| 326 | 20240516 | 132200 | 101100655100 | 159100 | 159300 | 159400 | 159100 | 1842 |
| 327 | 20240516 | 132100 | 100807346400 | 159300 | 159400 | 159800 | 159200 | 1639 |
| 328 | 20240516 | 132000 | 100546030800 | 159300 | 159300 | 159700 | 159300 | 780 |
| 329 | 20240516 | 131900 | 100421723000 | 159400 | 159000 | 159500 | 159000 | 1504 |
| 330 | 20240516 | 131800 | 100182136700 | 159000 | 159400 | 159400 | 158900 | 2063 |
| 331 | 20240516 | 131700 | 99853810600 | 159400 | 160300 | 160500 | 159200 | 2591 |
| 332 | 20240516 | 131600 | 99439592100 | 160300 | 160600 | 160700 | 160300 | 1461 |
| 333 | 20240516 | 131500 | 99205226700 | 160600 | 161400 | 161500 | 160500 | 2992 |
| 334 | 20240516 | 131400 | 98723111400 | 161400 | 161200 | 161500 | 161200 | 3491 |
| 335 | 20240516 | 131300 | 98159716900 | 161300 | 161300 | 161300 | 161100 | 1324 |
| 336 | 20240516 | 131200 | 97946272700 | 161300 | 160900 | 161400 | 160800 | 3014 |
| 337 | 20240516 | 131100 | 97460347300 | 161000 | 161200 | 161200 | 160800 | 4023 |
| 338 | 20240516 | 131000 | 96812543500 | 161200 | 161300 | 161300 | 160900 | 2043 |
| 339 | 20240516 | 130900 | 96483352800 | 161200 | 161300 | 161500 | 161200 | 3041 |
| 340 | 20240516 | 130800 | 95992658100 | 161200 | 161400 | 161500 | 160800 | 4201 |
| 341 | 20240516 | 130700 | 95315265800 | 161400 | 160400 | 161400 | 160400 | 6772 |
| 342 | 20240516 | 130600 | 94225709900 | 160400 | 159900 | 160500 | 159900 | 1499 |
| 343 | 20240516 | 130500 | 93985563000 | 159900 | 159600 | 160000 | 159400 | 1073 |
| 344 | 20240516 | 130400 | 93814183700 | 159600 | 159100 | 159600 | 159000 | 1400 |
| 345 | 20240516 | 130300 | 93591298700 | 159200 | 159500 | 159700 | 159100 | 1909 |
| 346 | 20240516 | 130200 | 93286858800 | 159500 | 159300 | 159900 | 159100 | 1410 |
| 347 | 20240516 | 130100 | 93062170700 | 159500 | 159300 | 160000 | 158600 | 3885 |
| 348 | 20240516 | 130000 | 92444037400 | 159200 | 160200 | 160300 | 159000 | 2759 |
| 349 | 20240516 | 125900 | 92003279100 | 160200 | 160200 | 160500 | 160200 | 2938 |
| 350 | 20240516 | 125800 | 91532188800 | 160300 | 160100 | 160400 | 160100 | 1681 |
| 351 | 20240516 | 125700 | 91262815300 | 160100 | 159500 | 160100 | 159200 | 2311 |
| 352 | 20240516 | 125600 | 90893763500 | 159400 | 159900 | 159900 | 159300 | 1623 |
| 353 | 20240516 | 125500 | 90634719100 | 159700 | 159900 | 160100 | 159600 | 2466 |
| 354 | 20240516 | 125400 | 90240415400 | 159900 | 159200 | 159900 | 159200 | 1302 |
| 355 | 20240516 | 125300 | 90032629200 | 159300 | 159100 | 159300 | 158800 | 1453 |
| 356 | 20240516 | 125200 | 89801455400 | 159200 | 159200 | 159300 | 159000 | 1463 |
| 357 | 20240516 | 125100 | 89568599300 | 159200 | 159100 | 159500 | 159100 | 1767 |
| 358 | 20240516 | 125000 | 89287182400 | 159200 | 159800 | 159900 | 159100 | 2539 |
| 359 | 20240516 | 124900 | 88882052200 | 159800 | 160300 | 160300 | 159800 | 2066 |
| 360 | 20240516 | 124800 | 88551497800 | 160200 | 160300 | 160300 | 160200 | 1450 |
| 361 | 20240516 | 124700 | 88319174900 | 160200 | 160500 | 160500 | 160200 | 819 |
| 362 | 20240516 | 124600 | 88187876200 | 160500 | 160400 | 160500 | 160400 | 569 |
| 363 | 20240516 | 124500 | 88096580900 | 160500 | 160700 | 161000 | 160500 | 816 |
| 364 | 20240516 | 124400 | 87965499900 | 160700 | 160600 | 161000 | 160300 | 1482 |
| 365 | 20240516 | 124300 | 87727368500 | 160600 | 160200 | 160600 | 160100 | 1613 |
| 366 | 20240516 | 124200 | 87468869200 | 160200 | 160200 | 160800 | 160200 | 2188 |
| 367 | 20240516 | 124100 | 87117740100 | 160100 | 160700 | 160800 | 160100 | 2242 |
| 368 | 20240516 | 124000 | 86758033900 | 160700 | 161200 | 161200 | 160700 | 2078 |
| 369 | 20240516 | 123900 | 86423761800 | 161200 | 161200 | 161300 | 160900 | 619 |
| 370 | 20240516 | 123800 | 86324003900 | 161300 | 160900 | 161300 | 160900 | 1098 |
| 371 | 20240516 | 123700 | 86147020700 | 160800 | 160800 | 161000 | 160600 | 1372 |
| 372 | 20240516 | 123600 | 85926418000 | 160800 | 161200 | 161300 | 160700 | 780 |
| 373 | 20240516 | 123500 | 85800845900 | 161300 | 161100 | 161400 | 160700 | 1661 |
| 374 | 20240516 | 123400 | 85533430900 | 161100 | 161200 | 161200 | 161000 | 789 |
| 375 | 20240516 | 123300 | 85406328100 | 161200 | 161600 | 161600 | 160800 | 2735 |
| 376 | 20240516 | 123200 | 84965223700 | 161600 | 160700 | 161600 | 160600 | 4060 |
| 377 | 20240516 | 123100 | 84311294700 | 160700 | 160500 | 160700 | 160400 | 1403 |
| 378 | 20240516 | 123000 | 84086168300 | 160500 | 160700 | 160800 | 160400 | 2531 |
| 379 | 20240516 | 122900 | 83679834400 | 160700 | 160700 | 160900 | 160600 | 822 |
| 380 | 20240516 | 122800 | 83547727400 | 160600 | 161000 | 161100 | 160600 | 1714 |
| 381 | 20240516 | 122700 | 83272094200 | 161100 | 161100 | 161100 | 160700 | 1557 |
| 382 | 20240516 | 122600 | 83021540900 | 161000 | 161600 | 161700 | 161000 | 4411 |
| 383 | 20240516 | 122500 | 82309380800 | 161600 | 161500 | 161900 | 161100 | 6659 |
| 384 | 20240516 | 122400 | 81233474100 | 161400 | 160300 | 161500 | 160200 | 6280 |
| 385 | 20240516 | 122300 | 80221014700 | 160300 | 160600 | 160800 | 160200 | 1125 |
| 386 | 20240516 | 122200 | 80040350500 | 160700 | 160300 | 161000 | 160300 | 1116 |
| 387 | 20240516 | 122100 | 79860985200 | 160400 | 160100 | 160400 | 160000 | 561 |
| 388 | 20240516 | 122000 | 79771158700 | 160100 | 159900 | 160100 | 159700 | 1653 |
| 389 | 20240516 | 121900 | 79506762700 | 159800 | 159900 | 160000 | 159600 | 1615 |
| 390 | 20240516 | 121800 | 79248725500 | 159900 | 160200 | 160300 | 159900 | 2398 |
| 391 | 20240516 | 121700 | 78864873900 | 160300 | 160200 | 160500 | 160100 | 1746 |
| 392 | 20240516 | 121600 | 78585131000 | 160200 | 161100 | 161400 | 160100 | 3777 |
| 393 | 20240516 | 121500 | 77977320100 | 161100 | 160700 | 161200 | 160700 | 6108 |
| 394 | 20240516 | 121400 | 76993755300 | 160700 | 160800 | 160900 | 160700 | 1209 |
| 395 | 20240516 | 121300 | 76799357100 | 160700 | 160700 | 161000 | 160700 | 3626 |
| 396 | 20240516 | 121200 | 76216239900 | 160800 | 160700 | 160900 | 160700 | 1179 |
| 397 | 20240516 | 121100 | 76026659700 | 160700 | 160600 | 160800 | 160500 | 2109 |
| 398 | 20240516 | 121000 | 75687742400 | 160500 | 159500 | 160800 | 159400 | 2794 |
| 399 | 20240516 | 120900 | 75241034800 | 159400 | 159900 | 159900 | 159400 | 2829 |
| 400 | 20240516 | 120800 | 74789295300 | 159900 | 160900 | 160900 | 159800 | 4622 |
| 401 | 20240516 | 120700 | 74048636200 | 160900 | 160400 | 160900 | 160300 | 1292 |
| 402 | 20240516 | 120600 | 73841106300 | 160300 | 161100 | 161100 | 160100 | 3512 |
| 403 | 20240516 | 120500 | 73277072700 | 161000 | 161100 | 161300 | 160800 | 4948 |
| 404 | 20240516 | 120400 | 72480078700 | 161100 | 160200 | 161200 | 160100 | 7994 |
| 405 | 20240516 | 120300 | 71194878800 | 160300 | 159900 | 160400 | 159800 | 13865 |
| 406 | 20240516 | 120200 | 68975403800 | 159800 | 159500 | 159900 | 159500 | 5219 |
| 407 | 20240516 | 120100 | 68141511700 | 159600 | 159300 | 159600 | 159300 | 4524 |
| 408 | 20240516 | 120000 | 67420147800 | 159400 | 159100 | 159400 | 159000 | 3080 |
| 409 | 20240516 | 115900 | 66929753500 | 159100 | 159100 | 159200 | 159000 | 2089 |
| 410 | 20240516 | 115800 | 66597368600 | 159100 | 158700 | 159100 | 158600 | 6033 |
| 411 | 20240516 | 115700 | 65638386300 | 158700 | 158400 | 158700 | 158400 | 1258 |
| 412 | 20240516 | 115600 | 65438908100 | 158500 | 158700 | 158800 | 158500 | 1015 |
| 413 | 20240516 | 115500 | 65277830400 | 158800 | 158200 | 158800 | 158000 | 4546 |
| 414 | 20240516 | 115400 | 64557745700 | 158100 | 158500 | 158800 | 158100 | 3498 |
| 415 | 20240516 | 115300 | 64003485600 | 158500 | 158700 | 158700 | 158400 | 1546 |
| 416 | 20240516 | 115200 | 63758253000 | 158700 | 157900 | 158700 | 157900 | 8462 |
| 417 | 20240516 | 115100 | 62417732200 | 158000 | 157900 | 158000 | 157900 | 637 |
| 418 | 20240516 | 115000 | 62317111400 | 157900 | 157200 | 158100 | 157200 | 3886 |
| 419 | 20240516 | 114900 | 61704849600 | 157200 | 157300 | 157300 | 157000 | 1321 |
| 420 | 20240516 | 114800 | 61497268400 | 157200 | 158000 | 158100 | 157200 | 1691 |
| 421 | 20240516 | 114700 | 61230409300 | 158100 | 157800 | 158100 | 157800 | 3824 |
| 422 | 20240516 | 114600 | 60626091700 | 157900 | 157900 | 158000 | 157900 | 664 |
| 423 | 20240516 | 114500 | 60521228200 | 158000 | 158000 | 158000 | 157800 | 632 |
| 424 | 20240516 | 114400 | 60421411200 | 158000 | 157800 | 158100 | 157800 | 1909 |
| 425 | 20240516 | 114300 | 60119795900 | 157900 | 157600 | 158000 | 157600 | 1422 |
| 426 | 20240516 | 114200 | 59895359600 | 157700 | 157800 | 157900 | 157600 | 350 |
| 427 | 20240516 | 114100 | 59840141800 | 157800 | 157800 | 157900 | 157600 | 904 |
| 428 | 20240516 | 114000 | 59697478600 | 157700 | 157500 | 157800 | 157500 | 1528 |
| 429 | 20240516 | 113900 | 59456602600 | 157500 | 157300 | 157500 | 157300 | 485 |
| 430 | 20240516 | 113800 | 59380241700 | 157400 | 156700 | 157500 | 156700 | 1491 |
| 431 | 20240516 | 113700 | 59145890300 | 156600 | 156900 | 157000 | 156600 | 919 |
| 432 | 20240516 | 113600 | 59001778300 | 156900 | 157000 | 157200 | 156800 | 755 |
| 433 | 20240516 | 113500 | 58883275500 | 156900 | 157000 | 157200 | 156800 | 1196 |
| 434 | 20240516 | 113400 | 58695568900 | 156900 | 157300 | 157300 | 156900 | 740 |
| 435 | 20240516 | 113300 | 58579301000 | 157300 | 157500 | 157500 | 157300 | 435 |
| 436 | 20240516 | 113200 | 58510825100 | 157500 | 157600 | 157600 | 157100 | 805 |
| 437 | 20240516 | 113100 | 58384104300 | 157600 | 158000 | 158100 | 157600 | 1217 |
| 438 | 20240516 | 113000 | 58191939400 | 158000 | 158200 | 158300 | 157900 | 2543 |
| 439 | 20240516 | 112900 | 57789655900 | 158300 | 157200 | 158300 | 157200 | 13053 |
| 440 | 20240516 | 112800 | 55727910700 | 157400 | 157400 | 157500 | 157100 | 1015 |
| 441 | 20240516 | 112700 | 55568161500 | 157400 | 156900 | 157400 | 156900 | 3191 |
| 442 | 20240516 | 112600 | 55066740000 | 156900 | 157100 | 157200 | 156900 | 4298 |
| 443 | 20240516 | 112500 | 54391783500 | 157100 | 157200 | 157200 | 157000 | 969 |
| 444 | 20240516 | 112400 | 54239545700 | 157100 | 156900 | 157200 | 156700 | 1738 |
| 445 | 20240516 | 112300 | 53966548500 | 156900 | 157200 | 157200 | 156900 | 1265 |
| 446 | 20240516 | 112200 | 53767826200 | 157200 | 156600 | 157300 | 156500 | 2713 |
| 447 | 20240516 | 112100 | 53342383400 | 156600 | 157400 | 157400 | 156600 | 4040 |
| 448 | 20240516 | 112000 | 52708345200 | 157300 | 157100 | 157600 | 157000 | 1207 |
| 449 | 20240516 | 111900 | 52518628700 | 157000 | 158000 | 158000 | 157000 | 4289 |
| 450 | 20240516 | 111800 | 51842575100 | 158000 | 157400 | 158000 | 157300 | 5153 |
| 451 | 20240516 | 111700 | 51030106700 | 157400 | 157300 | 157500 | 157200 | 3206 |
| 452 | 20240516 | 111600 | 50525733000 | 157300 | 157000 | 157400 | 156900 | 3753 |
| 453 | 20240516 | 111500 | 49935928600 | 157000 | 156200 | 157000 | 156200 | 7802 |
| 454 | 20240516 | 111400 | 48713373300 | 156200 | 156200 | 156200 | 156000 | 872 |
| 455 | 20240516 | 111300 | 48577228400 | 156200 | 156200 | 156400 | 156100 | 1096 |
| 456 | 20240516 | 111200 | 48405987400 | 156300 | 155900 | 156300 | 155800 | 2107 |
| 457 | 20240516 | 111100 | 48077112400 | 155900 | 155700 | 156000 | 155600 | 929 |
| 458 | 20240516 | 111000 | 47932404400 | 155700 | 156100 | 156200 | 155700 | 1324 |
| 459 | 20240516 | 110900 | 47725934700 | 156100 | 156000 | 156200 | 155900 | 868 |
| 460 | 20240516 | 110800 | 47590486700 | 156100 | 155900 | 156200 | 155800 | 1208 |
| 461 | 20240516 | 110700 | 47402045700 | 155900 | 156200 | 156200 | 155800 | 1314 |
| 462 | 20240516 | 110600 | 47196985900 | 156100 | 155700 | 156300 | 155600 | 4275 |
| 463 | 20240516 | 110500 | 46530198000 | 155600 | 155400 | 155800 | 155300 | 2162 |
| 464 | 20240516 | 110400 | 46193855400 | 155400 | 155400 | 155500 | 155200 | 657 |
| 465 | 20240516 | 110300 | 46091772600 | 155300 | 155200 | 155400 | 155100 | 1483 |
| 466 | 20240516 | 110200 | 45861453300 | 155100 | 155000 | 155200 | 154900 | 1329 |
| 467 | 20240516 | 110100 | 45655445400 | 154900 | 155200 | 155200 | 154900 | 397 |
| 468 | 20240516 | 110000 | 45593895200 | 155200 | 155200 | 155400 | 155000 | 1323 |
| 469 | 20240516 | 105900 | 45388493300 | 155200 | 154700 | 155200 | 154700 | 1095 |
| 470 | 20240516 | 105800 | 45218786700 | 154700 | 154300 | 155000 | 154300 | 1383 |
| 471 | 20240516 | 105700 | 45004628900 | 154300 | 154900 | 155000 | 154000 | 1863 |
| 472 | 20240516 | 105600 | 44716731500 | 154900 | 155000 | 155100 | 154900 | 1557 |
| 473 | 20240516 | 105500 | 44475463300 | 155000 | 155000 | 155000 | 154900 | 1694 |
| 474 | 20240516 | 105400 | 44212947200 | 154900 | 154800 | 155000 | 154800 | 2688 |
| 475 | 20240516 | 105300 | 43796590300 | 154800 | 154400 | 154900 | 154300 | 2845 |
| 476 | 20240516 | 105200 | 43356712700 | 154400 | 153900 | 154500 | 153900 | 2748 |
| 477 | 20240516 | 105100 | 42933079600 | 153900 | 154000 | 154000 | 153800 | 472 |
| 478 | 20240516 | 105000 | 42860465100 | 153900 | 153900 | 154000 | 153800 | 743 |
| 479 | 20240516 | 104900 | 42746094100 | 153900 | 153900 | 154000 | 153900 | 594 |
| 480 | 20240516 | 104800 | 42654665300 | 153900 | 153900 | 154000 | 153800 | 590 |
| 481 | 20240516 | 104700 | 42563859500 | 153900 | 154100 | 154100 | 153700 | 519 |
| 482 | 20240516 | 104600 | 42483995200 | 154100 | 153900 | 154200 | 153800 | 2604 |
| 483 | 20240516 | 104500 | 42082904800 | 154000 | 153900 | 154100 | 153800 | 1620 |
| 484 | 20240516 | 104400 | 41833475100 | 153700 | 153800 | 153900 | 153600 | 1726 |
| 485 | 20240516 | 104300 | 41568088900 | 153800 | 153500 | 153900 | 153500 | 1633 |
| 486 | 20240516 | 104200 | 41317063200 | 153400 | 153500 | 153600 | 153400 | 371 |
| 487 | 20240516 | 104100 | 41260121400 | 153500 | 153500 | 153600 | 153300 | 501 |
| 488 | 20240516 | 104000 | 41183249900 | 153400 | 153400 | 153500 | 153300 | 743 |
| 489 | 20240516 | 103900 | 41069214100 | 153500 | 153500 | 153500 | 153300 | 1051 |
| 490 | 20240516 | 103800 | 40908026000 | 153500 | 153300 | 153500 | 153200 | 672 |
| 491 | 20240516 | 103700 | 40804953500 | 153400 | 153500 | 153600 | 153200 | 263 |
| 492 | 20240516 | 103600 | 40764625600 | 153600 | 153400 | 153600 | 153200 | 703 |
| 493 | 20240516 | 103500 | 40656788900 | 153400 | 153400 | 153400 | 153000 | 456 |
| 494 | 20240516 | 103400 | 40586889400 | 153400 | 153900 | 153900 | 153300 | 1923 |
| 495 | 20240516 | 103300 | 40291404900 | 153800 | 152800 | 153900 | 152800 | 2818 |
| 496 | 20240516 | 103200 | 39859261700 | 152800 | 152900 | 153000 | 152800 | 297 |
| 497 | 20240516 | 103100 | 39813839800 | 153000 | 153100 | 153100 | 152900 | 520 |
| 498 | 20240516 | 103000 | 39734270700 | 153000 | 152700 | 153100 | 152500 | 818 |
| 499 | 20240516 | 102900 | 39609215700 | 152600 | 152500 | 152700 | 152400 | 466 |
| 500 | 20240516 | 102800 | 39538134500 | 152500 | 152600 | 152600 | 152400 | 1549 |
| 501 | 20240516 | 102700 | 39301987400 | 152500 | 152800 | 152900 | 152500 | 657 |
| 502 | 20240516 | 102600 | 39201682500 | 152700 | 152700 | 152900 | 152300 | 2652 |
| 503 | 20240516 | 102500 | 38797048300 | 152700 | 152400 | 152800 | 152400 | 1353 |
| 504 | 20240516 | 102400 | 38590572300 | 152500 | 152700 | 152800 | 152400 | 600 |
| 505 | 20240516 | 102300 | 38498985000 | 152800 | 151900 | 152800 | 151800 | 1682 |
| 506 | 20240516 | 102200 | 38242597000 | 151800 | 151600 | 151900 | 151500 | 550 |
| 507 | 20240516 | 102100 | 38159172400 | 151700 | 151700 | 151800 | 151500 | 607 |
| 508 | 20240516 | 102000 | 38067145000 | 151600 | 152000 | 152100 | 151600 | 497 |
| 509 | 20240516 | 101900 | 37991685900 | 152000 | 151300 | 152200 | 151300 | 454 |
| 510 | 20240516 | 101800 | 37922897600 | 151400 | 151600 | 151600 | 151300 | 655 |
| 511 | 20240516 | 101700 | 37823730700 | 151500 | 152300 | 152400 | 151500 | 1576 |
| 512 | 20240516 | 101600 | 37584166900 | 152300 | 152200 | 152500 | 152200 | 196 |
| 513 | 20240516 | 101500 | 37554309500 | 152300 | 152200 | 152300 | 152000 | 421 |
| 514 | 20240516 | 101400 | 37490252600 | 152400 | 152900 | 152900 | 152200 | 824 |
| 515 | 20240516 | 101300 | 37364507600 | 152900 | 153100 | 153200 | 152800 | 1021 |
| 516 | 20240516 | 101200 | 37208333400 | 153100 | 152800 | 153400 | 151500 | 4502 |
| 517 | 20240516 | 101100 | 36520795000 | 152800 | 152500 | 152800 | 152500 | 510 |
| 518 | 20240516 | 101000 | 36442932900 | 152600 | 152300 | 152600 | 152200 | 876 |
| 519 | 20240516 | 100900 | 36309455800 | 152300 | 151900 | 152400 | 151800 | 1368 |
| 520 | 20240516 | 100800 | 36101392000 | 151700 | 151700 | 152000 | 151700 | 668 |
| 521 | 20240516 | 100700 | 36000005400 | 151800 | 151700 | 151800 | 151100 | 1295 |
| 522 | 20240516 | 100600 | 35803955400 | 151700 | 151300 | 152100 | 151300 | 1591 |
| 523 | 20240516 | 100500 | 35562481000 | 151300 | 150700 | 151300 | 150700 | 1012 |
| 524 | 20240516 | 100400 | 35409747400 | 150700 | 150600 | 150800 | 150600 | 1300 |
| 525 | 20240516 | 100300 | 35213936200 | 150600 | 150600 | 150900 | 150600 | 2209 |
| 526 | 20240516 | 100200 | 34881079300 | 150700 | 151100 | 151100 | 150600 | 8581 |
| 527 | 20240516 | 100100 | 33586821900 | 151100 | 151100 | 151300 | 151000 | 902 |
| 528 | 20240516 | 100000 | 33450529200 | 151200 | 151300 | 151400 | 151100 | 1954 |
| 529 | 20240516 | 095900 | 33155053400 | 151300 | 151500 | 151500 | 151300 | 577 |
| 530 | 20240516 | 095800 | 33067729500 | 151400 | 151100 | 151500 | 151100 | 443 |
| 531 | 20240516 | 095700 | 33000744200 | 151100 | 151800 | 151800 | 151000 | 4409 |
| 532 | 20240516 | 095600 | 32334130700 | 151900 | 151600 | 152000 | 151500 | 337 |
| 533 | 20240516 | 095500 | 32282966600 | 151600 | 151500 | 151600 | 151200 | 606 |
| 534 | 20240516 | 095400 | 32191247500 | 151200 | 151600 | 151600 | 151200 | 2642 |
| 535 | 20240516 | 095300 | 31791209900 | 151700 | 152100 | 152100 | 151500 | 681 |
| 536 | 20240516 | 095200 | 31687833000 | 152200 | 152200 | 152200 | 151900 | 370 |
| 537 | 20240516 | 095100 | 31631578100 | 152000 | 151500 | 152500 | 151300 | 1863 |
| 538 | 20240516 | 095000 | 31349050900 | 151300 | 151200 | 151500 | 151200 | 1102 |
| 539 | 20240516 | 094900 | 31182257900 | 151300 | 152000 | 152000 | 151300 | 2895 |
| 540 | 20240516 | 094800 | 30743711700 | 151600 | 152200 | 152200 | 151600 | 2203 |
| 541 | 20240516 | 094700 | 30409211300 | 152300 | 152300 | 153000 | 152000 | 1429 |
| 542 | 20240516 | 094600 | 30191064100 | 152400 | 151600 | 152400 | 151600 | 1203 |
| 543 | 20240516 | 094500 | 30008386800 | 151600 | 151700 | 151900 | 151500 | 2329 |
| 544 | 20240516 | 094400 | 29655207900 | 151700 | 152400 | 152400 | 151700 | 4539 |
| 545 | 20240516 | 094300 | 28965142400 | 152400 | 152400 | 152700 | 152300 | 860 |
| 546 | 20240516 | 094200 | 28834078100 | 152400 | 152600 | 152900 | 152400 | 1271 |
| 547 | 20240516 | 094100 | 28640281100 | 152500 | 152800 | 153000 | 152500 | 1149 |
| 548 | 20240516 | 094000 | 28464782800 | 152900 | 152900 | 153000 | 152700 | 599 |
| 549 | 20240516 | 093900 | 28373225600 | 152800 | 152400 | 152900 | 152400 | 913 |
| 550 | 20240516 | 093800 | 28233795700 | 152400 | 152800 | 153200 | 152400 | 680 |
| 551 | 20240516 | 093700 | 28129999500 | 152900 | 152900 | 153200 | 152400 | 1716 |
| 552 | 20240516 | 093600 | 27867612300 | 152900 | 153000 | 153100 | 152800 | 722 |
| 553 | 20240516 | 093500 | 27757147200 | 153000 | 153100 | 153400 | 152800 | 2201 |
| 554 | 20240516 | 093400 | 27420182800 | 153100 | 152100 | 153100 | 152000 | 1764 |
| 555 | 20240516 | 093300 | 27151042500 | 152000 | 151600 | 152000 | 151500 | 1364 |
| 556 | 20240516 | 093200 | 26944275700 | 151500 | 151500 | 151600 | 151400 | 939 |
| 557 | 20240516 | 093100 | 26802026400 | 151600 | 152000 | 152000 | 151500 | 1216 |
| 558 | 20240516 | 093000 | 26617521300 | 152000 | 151100 | 152100 | 151100 | 2307 |
| 559 | 20240516 | 092900 | 26267389500 | 151000 | 151100 | 151600 | 150800 | 3020 |
| 560 | 20240516 | 092800 | 25811321100 | 150900 | 151600 | 152000 | 150800 | 6455 |
| 561 | 20240516 | 092700 | 24834755400 | 151600 | 152200 | 152500 | 151600 | 3977 |
| 562 | 20240516 | 092600 | 24230602200 | 152300 | 151900 | 152800 | 151900 | 1750 |
| 563 | 20240516 | 092500 | 23964368600 | 151800 | 152000 | 152300 | 151800 | 3110 |
| 564 | 20240516 | 092400 | 23491809900 | 152000 | 151900 | 152200 | 151700 | 3489 |
| 565 | 20240516 | 092300 | 22961723000 | 152000 | 153200 | 153300 | 151800 | 8169 |
| 566 | 20240516 | 092200 | 21716472100 | 153200 | 152900 | 153300 | 152800 | 1297 |
| 567 | 20240516 | 092100 | 21518123100 | 152900 | 153800 | 154100 | 152900 | 3906 |
| 568 | 20240516 | 092000 | 20919364900 | 153800 | 154100 | 154200 | 153800 | 2383 |
| 569 | 20240516 | 091900 | 20552374000 | 154100 | 154000 | 154200 | 153900 | 660 |
| 570 | 20240516 | 091800 | 20450752000 | 154000 | 153900 | 154300 | 153800 | 810 |
| 571 | 20240516 | 091700 | 20325976200 | 153900 | 153500 | 154600 | 153000 | 2673 |
| 572 | 20240516 | 091600 | 19914712500 | 153500 | 152700 | 153800 | 152500 | 6581 |
| 573 | 20240516 | 091500 | 18908907200 | 152700 | 153700 | 153800 | 152600 | 6901 |
| 574 | 20240516 | 091400 | 17851806400 | 153800 | 154500 | 154500 | 153700 | 3070 |
| 575 | 20240516 | 091300 | 17378943700 | 154500 | 154600 | 154900 | 154200 | 2864 |
| 576 | 20240516 | 091200 | 16936237700 | 154600 | 155300 | 155400 | 154500 | 4074 |
| 577 | 20240516 | 091100 | 16305457700 | 155300 | 156300 | 156400 | 155300 | 3476 |
| 578 | 20240516 | 091000 | 15763956600 | 156500 | 157200 | 157300 | 156400 | 6592 |
| 579 | 20240516 | 090900 | 14729255300 | 157200 | 158000 | 158000 | 157000 | 7780 |
| 580 | 20240516 | 090800 | 13503368300 | 158000 | 156400 | 158400 | 156300 | 19166 |
| 581 | 20240516 | 090700 | 10482485200 | 156400 | 155200 | 156500 | 154800 | 7890 |
| 582 | 20240516 | 090600 | 9254566200 | 155400 | 154700 | 155500 | 154500 | 4517 |
| 583 | 20240516 | 090500 | 8554192500 | 154500 | 154000 | 155400 | 154000 | 4946 |
| 584 | 20240516 | 090400 | 7789393700 | 154000 | 153800 | 154700 | 153400 | 4897 |
| 585 | 20240516 | 090300 | 7034752200 | 153700 | 153100 | 154900 | 153000 | 6597 |
| 586 | 20240516 | 090200 | 6018856000 | 153000 | 153400 | 153700 | 152900 | 9179 |
| 587 | 20240516 | 090100 | 4612799100 | 153400 | 156000 | 156100 | 153400 | 10577 |
| 588 | 20240516 | 090000 | 2977840500 | 156100 | 156100 | 157000 | 156000 | 19050 |