34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 184700 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 1661 |
| 3 | 20240514 | 184600 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 4 | 20240514 | 184500 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 5 | 20240514 | 184400 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 6 | 20240514 | 184300 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 7 | 20240514 | 184200 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 8 | 20240514 | 184100 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 9 | 20240514 | 184000 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 10 | 20240514 | 183900 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 11 | 20240514 | 183800 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 12 | 20240514 | 183700 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 13 | 20240514 | 183600 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 14 | 20240514 | 183500 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 15 | 20240514 | 183400 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 16 | 20240514 | 183300 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 17 | 20240514 | 183200 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 18 | 20240514 | 183100 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 19 | 20240514 | 183000 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 20 | 20240514 | 182900 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 21 | 20240514 | 182800 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 22 | 20240514 | 182700 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 23 | 20240514 | 182600 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 24 | 20240514 | 182500 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 25 | 20240514 | 182400 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 26 | 20240514 | 182300 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 27 | 20240514 | 182200 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 28 | 20240514 | 182100 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 29 | 20240514 | 182000 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 30 | 20240514 | 181900 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 31 | 20240514 | 181800 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 32 | 20240514 | 181700 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 1661 |
| 33 | 20240514 | 181600 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 34 | 20240514 | 181500 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 35 | 20240514 | 181400 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 36 | 20240514 | 181300 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 37 | 20240514 | 181200 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 38 | 20240514 | 181100 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 39 | 20240514 | 181000 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 40 | 20240514 | 180900 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 41 | 20240514 | 180800 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 42 | 20240514 | 180700 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 43 | 20240514 | 180600 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 44 | 20240514 | 180500 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 45 | 20240514 | 180400 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 46 | 20240514 | 180300 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 47 | 20240514 | 180200 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 48 | 20240514 | 180100 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 49 | 20240514 | 180000 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 50 | 20240514 | 175900 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 51 | 20240514 | 175800 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 52 | 20240514 | 175700 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 53 | 20240514 | 175600 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 54 | 20240514 | 175500 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 55 | 20240514 | 175400 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 56 | 20240514 | 175300 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 57 | 20240514 | 175200 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 58 | 20240514 | 175100 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 59 | 20240514 | 175000 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 60 | 20240514 | 174900 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 61 | 20240514 | 174800 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 62 | 20240514 | 174700 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 1661 |
| 63 | 20240514 | 174600 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 64 | 20240514 | 174500 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 65 | 20240514 | 174400 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 66 | 20240514 | 174300 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 67 | 20240514 | 174200 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 68 | 20240514 | 174100 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 69 | 20240514 | 174000 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 70 | 20240514 | 173900 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 71 | 20240514 | 173800 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 72 | 20240514 | 173700 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 73 | 20240514 | 173600 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 74 | 20240514 | 173500 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 75 | 20240514 | 173400 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 76 | 20240514 | 173300 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 77 | 20240514 | 173200 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 78 | 20240514 | 173100 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 79 | 20240514 | 173000 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 80 | 20240514 | 172900 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 81 | 20240514 | 172800 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 82 | 20240514 | 172700 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 83 | 20240514 | 172600 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 84 | 20240514 | 172500 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 85 | 20240514 | 172400 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 86 | 20240514 | 172300 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 87 | 20240514 | 172200 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 88 | 20240514 | 172100 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 89 | 20240514 | 172000 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 90 | 20240514 | 171900 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 91 | 20240514 | 171800 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 92 | 20240514 | 171700 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 1661 |
| 93 | 20240514 | 171600 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 94 | 20240514 | 171500 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 95 | 20240514 | 171400 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 96 | 20240514 | 171300 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 97 | 20240514 | 171200 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 98 | 20240514 | 171100 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 99 | 20240514 | 171000 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 100 | 20240514 | 170900 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 101 | 20240514 | 170800 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 102 | 20240514 | 170700 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 103 | 20240514 | 170600 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 104 | 20240514 | 170500 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 105 | 20240514 | 170400 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 106 | 20240514 | 170300 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 107 | 20240514 | 170200 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 108 | 20240514 | 170100 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 109 | 20240514 | 170000 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 110 | 20240514 | 165900 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 111 | 20240514 | 165800 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 112 | 20240514 | 165700 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 113 | 20240514 | 165600 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 114 | 20240514 | 165500 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 115 | 20240514 | 165400 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 116 | 20240514 | 165300 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 117 | 20240514 | 165200 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 118 | 20240514 | 165100 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 119 | 20240514 | 165000 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 120 | 20240514 | 164900 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 121 | 20240514 | 164800 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 122 | 20240514 | 164700 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 1661 |
| 123 | 20240514 | 164600 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 124 | 20240514 | 164500 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 125 | 20240514 | 164400 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 126 | 20240514 | 164300 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 127 | 20240514 | 164200 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 128 | 20240514 | 164100 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 129 | 20240514 | 164000 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 130 | 20240514 | 163900 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 131 | 20240514 | 163800 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 132 | 20240514 | 163700 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 133 | 20240514 | 163600 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 134 | 20240514 | 163500 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 135 | 20240514 | 163400 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 136 | 20240514 | 163300 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 137 | 20240514 | 163200 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 138 | 20240514 | 163100 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 139 | 20240514 | 163000 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 140 | 20240514 | 162900 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 141 | 20240514 | 162800 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 142 | 20240514 | 162700 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 143 | 20240514 | 162600 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 144 | 20240514 | 162500 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 145 | 20240514 | 162400 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 146 | 20240514 | 162300 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 147 | 20240514 | 162200 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 148 | 20240514 | 162100 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 149 | 20240514 | 162000 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 150 | 20240514 | 161900 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 151 | 20240514 | 161800 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 152 | 20240514 | 161700 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 1661 |
| 153 | 20240514 | 161600 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 154 | 20240514 | 161500 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 155 | 20240514 | 161400 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 156 | 20240514 | 161300 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 157 | 20240514 | 161200 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 158 | 20240514 | 161100 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 159 | 20240514 | 161000 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 160 | 20240514 | 160900 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 161 | 20240514 | 160800 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 162 | 20240514 | 160700 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 163 | 20240514 | 160600 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 164 | 20240514 | 160500 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 165 | 20240514 | 160400 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 166 | 20240514 | 160300 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 167 | 20240514 | 160200 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 168 | 20240514 | 160100 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 169 | 20240514 | 160000 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 170 | 20240514 | 155900 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 171 | 20240514 | 155800 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 172 | 20240514 | 155700 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 173 | 20240514 | 155600 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 174 | 20240514 | 155500 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 175 | 20240514 | 155400 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 176 | 20240514 | 155300 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 177 | 20240514 | 155200 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 178 | 20240514 | 155100 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 179 | 20240514 | 155000 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 180 | 20240514 | 154900 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 181 | 20240514 | 154800 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 182 | 20240514 | 154700 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 1661 |
| 183 | 20240514 | 154600 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 184 | 20240514 | 154500 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 185 | 20240514 | 154400 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 186 | 20240514 | 154300 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 187 | 20240514 | 154200 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 188 | 20240514 | 154100 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 189 | 20240514 | 154000 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 190 | 20240514 | 153900 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 191 | 20240514 | 153800 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 192 | 20240514 | 153700 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 193 | 20240514 | 153600 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 194 | 20240514 | 153500 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 195 | 20240514 | 153400 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 196 | 20240514 | 153300 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 197 | 20240514 | 153200 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 198 | 20240514 | 153100 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 199 | 20240514 | 153000 | 24059876700 | 152100 | 152100 | 152100 | 152100 | 1661 |
| 200 | 20240514 | 152900 | 23807238600 | 152100 | 152100 | 152100 | 152100 | 0 |
| 201 | 20240514 | 152800 | 23807238600 | 152100 | 152100 | 152100 | 152100 | 0 |
| 202 | 20240514 | 152700 | 23807238600 | 152100 | 152100 | 152100 | 152100 | 0 |
| 203 | 20240514 | 152600 | 23807238600 | 152100 | 152100 | 152100 | 152100 | 0 |
| 204 | 20240514 | 152500 | 23807238600 | 152100 | 152100 | 152100 | 152100 | 0 |
| 205 | 20240514 | 152400 | 23807238600 | 152100 | 152100 | 152100 | 152100 | 0 |
| 206 | 20240514 | 152300 | 23807238600 | 152100 | 152100 | 152100 | 152100 | 0 |
| 207 | 20240514 | 152200 | 23807238600 | 152100 | 152100 | 152100 | 152100 | 0 |
| 208 | 20240514 | 152100 | 23807238600 | 152100 | 152100 | 152100 | 152100 | 0 |
| 209 | 20240514 | 152000 | 23807238600 | 152100 | 152100 | 152100 | 152100 | 0 |
| 210 | 20240514 | 151900 | 23807238600 | 152100 | 152800 | 153400 | 152100 | 317 |
| 211 | 20240514 | 151800 | 23758910000 | 153400 | 153400 | 153400 | 152600 | 85 |
| 212 | 20240514 | 151700 | 23745911000 | 152600 | 152600 | 153400 | 152600 | 250 |
| 213 | 20240514 | 151600 | 23707641300 | 152600 | 152800 | 153300 | 152600 | 287 |
| 214 | 20240514 | 151500 | 23663732600 | 152700 | 153300 | 153300 | 152500 | 191 |
| 215 | 20240514 | 151400 | 23634497800 | 152500 | 153100 | 153300 | 152500 | 206 |
| 216 | 20240514 | 151300 | 23602969400 | 153200 | 153300 | 153300 | 152400 | 448 |
| 217 | 20240514 | 151200 | 23534500400 | 153300 | 153100 | 153400 | 152400 | 274 |
| 218 | 20240514 | 151100 | 23492531100 | 152500 | 153000 | 153300 | 152500 | 267 |
| 219 | 20240514 | 151000 | 23451681500 | 153000 | 152800 | 153100 | 152400 | 277 |
| 220 | 20240514 | 150900 | 23409328400 | 152800 | 152700 | 152800 | 152400 | 237 |
| 221 | 20240514 | 150800 | 23373157000 | 152700 | 152600 | 152700 | 152500 | 228 |
| 222 | 20240514 | 150700 | 23338378400 | 152500 | 152600 | 152600 | 152500 | 25 |
| 223 | 20240514 | 150600 | 23334564900 | 152500 | 152600 | 152800 | 152500 | 158 |
| 224 | 20240514 | 150500 | 23310447000 | 152600 | 152900 | 152900 | 152500 | 75 |
| 225 | 20240514 | 150400 | 23298997900 | 152900 | 152700 | 152900 | 152600 | 34 |
| 226 | 20240514 | 150300 | 23293805500 | 152600 | 153000 | 153200 | 152600 | 129 |
| 227 | 20240514 | 150200 | 23274102400 | 153100 | 153300 | 153300 | 153000 | 167 |
| 228 | 20240514 | 150100 | 23248546200 | 153200 | 153300 | 153300 | 153100 | 155 |
| 229 | 20240514 | 150000 | 23224798200 | 153300 | 153100 | 153300 | 153100 | 91 |
| 230 | 20240514 | 145900 | 23210861200 | 153100 | 153100 | 153200 | 153000 | 139 |
| 231 | 20240514 | 145800 | 23189575100 | 153000 | 153100 | 153100 | 152700 | 168 |
| 232 | 20240514 | 145700 | 23163886500 | 153000 | 153100 | 153200 | 153000 | 270 |
| 233 | 20240514 | 145600 | 23122549400 | 153200 | 153200 | 153200 | 153100 | 129 |
| 234 | 20240514 | 145500 | 23102796100 | 153200 | 153200 | 153200 | 153100 | 89 |
| 235 | 20240514 | 145400 | 23089166200 | 153200 | 153100 | 153200 | 153100 | 232 |
| 236 | 20240514 | 145300 | 23053639500 | 153200 | 153200 | 153200 | 153100 | 42 |
| 237 | 20240514 | 145200 | 23047206300 | 153200 | 153100 | 153200 | 153100 | 150 |
| 238 | 20240514 | 145100 | 23024238600 | 153200 | 153200 | 153200 | 153100 | 185 |
| 239 | 20240514 | 145000 | 22995911600 | 153200 | 153100 | 153200 | 153000 | 239 |
| 240 | 20240514 | 144900 | 22959319100 | 153000 | 153000 | 153100 | 153000 | 90 |
| 241 | 20240514 | 144800 | 22945544300 | 153100 | 153000 | 153100 | 153000 | 157 |
| 242 | 20240514 | 144700 | 22921518100 | 153100 | 153100 | 153100 | 153000 | 64 |
| 243 | 20240514 | 144600 | 22911722900 | 153100 | 152900 | 153100 | 152800 | 254 |
| 244 | 20240514 | 144500 | 22872861600 | 152900 | 152700 | 153000 | 152700 | 114 |
| 245 | 20240514 | 144400 | 22855440800 | 152700 | 152900 | 152900 | 152700 | 283 |
| 246 | 20240514 | 144300 | 22812201100 | 153000 | 153100 | 153100 | 152800 | 97 |
| 247 | 20240514 | 144200 | 22797361900 | 153200 | 153200 | 153300 | 153100 | 124 |
| 248 | 20240514 | 144100 | 22778364800 | 153100 | 153200 | 153200 | 152800 | 126 |
| 249 | 20240514 | 144000 | 22759088800 | 153200 | 153100 | 153300 | 153000 | 188 |
| 250 | 20240514 | 143900 | 22730302100 | 153000 | 153100 | 153200 | 153000 | 176 |
| 251 | 20240514 | 143800 | 22703365800 | 153100 | 152900 | 153100 | 152800 | 164 |
| 252 | 20240514 | 143700 | 22678267400 | 152800 | 153200 | 153200 | 152800 | 135 |
| 253 | 20240514 | 143600 | 22657612500 | 153200 | 153000 | 153200 | 152900 | 92 |
| 254 | 20240514 | 143500 | 22643533000 | 153000 | 153000 | 153200 | 152900 | 117 |
| 255 | 20240514 | 143400 | 22625624000 | 152900 | 153000 | 153200 | 152800 | 121 |
| 256 | 20240514 | 143300 | 22607109200 | 153100 | 153100 | 153300 | 152900 | 164 |
| 257 | 20240514 | 143200 | 22582001500 | 153100 | 153100 | 153100 | 152700 | 201 |
| 258 | 20240514 | 143100 | 22551267300 | 153100 | 153300 | 153300 | 153000 | 110 |
| 259 | 20240514 | 143000 | 22534426700 | 153200 | 153300 | 153400 | 153000 | 288 |
| 260 | 20240514 | 142900 | 22490303300 | 153300 | 153400 | 153400 | 153300 | 150 |
| 261 | 20240514 | 142800 | 22467303800 | 153400 | 153100 | 153400 | 153100 | 83 |
| 262 | 20240514 | 142700 | 22454587800 | 153100 | 153200 | 153400 | 153100 | 184 |
| 263 | 20240514 | 142600 | 22426390500 | 153100 | 153100 | 153300 | 153100 | 122 |
| 264 | 20240514 | 142500 | 22407702700 | 153200 | 153300 | 153500 | 153100 | 196 |
| 265 | 20240514 | 142400 | 22377674000 | 153300 | 153600 | 153600 | 153300 | 177 |
| 266 | 20240514 | 142300 | 22350514100 | 153600 | 153300 | 153600 | 153200 | 122 |
| 267 | 20240514 | 142200 | 22331788600 | 153300 | 153600 | 153600 | 153200 | 196 |
| 268 | 20240514 | 142100 | 22301731400 | 153600 | 153600 | 153600 | 153500 | 114 |
| 269 | 20240514 | 142000 | 22284224800 | 153600 | 153900 | 153900 | 153500 | 118 |
| 270 | 20240514 | 141900 | 22266090300 | 153900 | 153800 | 154000 | 153700 | 129 |
| 271 | 20240514 | 141800 | 22246246600 | 153800 | 153900 | 153900 | 153800 | 145 |
| 272 | 20240514 | 141700 | 22223940400 | 153900 | 153800 | 153900 | 153800 | 88 |
| 273 | 20240514 | 141600 | 22210401900 | 153700 | 153700 | 153900 | 153600 | 137 |
| 274 | 20240514 | 141500 | 22189335400 | 153800 | 153800 | 153800 | 153700 | 87 |
| 275 | 20240514 | 141400 | 22175957600 | 153700 | 153600 | 153800 | 153600 | 131 |
| 276 | 20240514 | 141300 | 22155825400 | 153600 | 153600 | 153600 | 153500 | 54 |
| 277 | 20240514 | 141200 | 22147533100 | 153500 | 153500 | 153700 | 153500 | 136 |
| 278 | 20240514 | 141100 | 22126644400 | 153500 | 153400 | 153600 | 153400 | 56 |
| 279 | 20240514 | 141000 | 22118048000 | 153400 | 153300 | 153600 | 153300 | 350 |
| 280 | 20240514 | 140900 | 22064329400 | 153300 | 153200 | 153500 | 153100 | 95 |
| 281 | 20240514 | 140800 | 22049764900 | 153200 | 153400 | 153400 | 153200 | 205 |
| 282 | 20240514 | 140700 | 22018330000 | 153500 | 153400 | 153500 | 153300 | 133 |
| 283 | 20240514 | 140600 | 21997926700 | 153500 | 153400 | 153500 | 153300 | 197 |
| 284 | 20240514 | 140500 | 21967707700 | 153300 | 153300 | 153400 | 153100 | 144 |
| 285 | 20240514 | 140400 | 21945640400 | 153400 | 153400 | 153600 | 153200 | 107 |
| 286 | 20240514 | 140300 | 21929222600 | 153500 | 153600 | 153700 | 153400 | 176 |
| 287 | 20240514 | 140200 | 21902193700 | 153600 | 153700 | 153700 | 153600 | 78 |
| 288 | 20240514 | 140100 | 21890209400 | 153700 | 153700 | 153700 | 153400 | 175 |
| 289 | 20240514 | 140000 | 21863325200 | 153700 | 153600 | 153700 | 153400 | 95 |
| 290 | 20240514 | 135900 | 21848739400 | 153600 | 153700 | 153700 | 153400 | 160 |
| 291 | 20240514 | 135800 | 21824167900 | 153600 | 153400 | 153600 | 153400 | 186 |
| 292 | 20240514 | 135700 | 21795607700 | 153400 | 153500 | 153600 | 153400 | 207 |
| 293 | 20240514 | 135600 | 21763829300 | 153600 | 153400 | 153600 | 153400 | 77 |
| 294 | 20240514 | 135500 | 21752012200 | 153400 | 153600 | 153700 | 153400 | 101 |
| 295 | 20240514 | 135400 | 21736498900 | 153500 | 153500 | 153700 | 153400 | 94 |
| 296 | 20240514 | 135300 | 21722065400 | 153500 | 153800 | 153800 | 153400 | 427 |
| 297 | 20240514 | 135200 | 21656445800 | 153800 | 153700 | 153800 | 153700 | 36 |
| 298 | 20240514 | 135100 | 21650909300 | 153700 | 153900 | 154000 | 153700 | 225 |
| 299 | 20240514 | 135000 | 21616292600 | 153900 | 153800 | 153900 | 153700 | 134 |
| 300 | 20240514 | 134900 | 21595680600 | 153900 | 153800 | 154000 | 153700 | 283 |
| 301 | 20240514 | 134800 | 21552138000 | 153700 | 153900 | 154000 | 153700 | 84 |
| 302 | 20240514 | 134700 | 21539217300 | 153900 | 153700 | 154000 | 153700 | 365 |
| 303 | 20240514 | 134600 | 21483029100 | 153800 | 154000 | 154000 | 153700 | 94 |
| 304 | 20240514 | 134500 | 21468570800 | 154000 | 153700 | 154000 | 153700 | 157 |
| 305 | 20240514 | 134400 | 21444413400 | 153700 | 153800 | 154000 | 153700 | 140 |
| 306 | 20240514 | 134300 | 21422874300 | 153900 | 154000 | 154000 | 153900 | 111 |
| 307 | 20240514 | 134200 | 21405789000 | 154000 | 154100 | 154200 | 153900 | 145 |
| 308 | 20240514 | 134100 | 21383456300 | 154100 | 153800 | 154100 | 153800 | 612 |
| 309 | 20240514 | 134000 | 21289225900 | 153800 | 153700 | 154000 | 153700 | 165 |
| 310 | 20240514 | 133900 | 21263844000 | 153700 | 153700 | 154000 | 153500 | 144 |
| 311 | 20240514 | 133800 | 21241690800 | 153600 | 153800 | 153900 | 153400 | 218 |
| 312 | 20240514 | 133700 | 21208190800 | 153800 | 153800 | 153900 | 153800 | 38 |
| 313 | 20240514 | 133600 | 21202343700 | 153900 | 153800 | 154100 | 153500 | 176 |
| 314 | 20240514 | 133500 | 21175273700 | 153900 | 153800 | 153900 | 153600 | 179 |
| 315 | 20240514 | 133400 | 21147758000 | 153800 | 153900 | 154200 | 153800 | 135 |
| 316 | 20240514 | 133300 | 21126961600 | 154000 | 153600 | 154000 | 153400 | 227 |
| 317 | 20240514 | 133200 | 21092073200 | 153600 | 153600 | 153600 | 153200 | 428 |
| 318 | 20240514 | 133100 | 21026408500 | 153600 | 153900 | 153900 | 153600 | 191 |
| 319 | 20240514 | 133000 | 20997041900 | 153900 | 154100 | 154100 | 153700 | 175 |
| 320 | 20240514 | 132900 | 20970097500 | 154100 | 154200 | 154200 | 154000 | 139 |
| 321 | 20240514 | 132800 | 20948674500 | 154200 | 154300 | 154300 | 154000 | 66 |
| 322 | 20240514 | 132700 | 20938501000 | 154400 | 154500 | 154700 | 154300 | 200 |
| 323 | 20240514 | 132600 | 20907606900 | 154500 | 154200 | 154600 | 154100 | 181 |
| 324 | 20240514 | 132500 | 20879660500 | 154100 | 154300 | 154300 | 154000 | 97 |
| 325 | 20240514 | 132400 | 20864707400 | 154300 | 154100 | 154600 | 154000 | 134 |
| 326 | 20240514 | 132300 | 20844039100 | 154100 | 154800 | 154800 | 154000 | 435 |
| 327 | 20240514 | 132200 | 20776923000 | 154700 | 154900 | 155100 | 154700 | 166 |
| 328 | 20240514 | 132100 | 20751218900 | 154700 | 154800 | 154800 | 154700 | 81 |
| 329 | 20240514 | 132000 | 20738682700 | 154700 | 154800 | 154800 | 154600 | 132 |
| 330 | 20240514 | 131900 | 20718259600 | 154700 | 154500 | 154700 | 154500 | 46 |
| 331 | 20240514 | 131800 | 20711147800 | 154400 | 154500 | 154900 | 154400 | 224 |
| 332 | 20240514 | 131700 | 20676527500 | 154500 | 155200 | 155200 | 154500 | 924 |
| 333 | 20240514 | 131600 | 20533487100 | 155200 | 155700 | 155800 | 155200 | 471 |
| 334 | 20240514 | 131500 | 20460296600 | 155900 | 155900 | 156000 | 155700 | 181 |
| 335 | 20240514 | 131400 | 20432087400 | 155900 | 156000 | 156000 | 155800 | 282 |
| 336 | 20240514 | 131300 | 20388136300 | 156000 | 156100 | 156100 | 156000 | 104 |
| 337 | 20240514 | 131200 | 20371906900 | 156000 | 156100 | 156100 | 156000 | 204 |
| 338 | 20240514 | 131100 | 20340078900 | 156100 | 156000 | 156100 | 155900 | 115 |
| 339 | 20240514 | 131000 | 20322136300 | 156000 | 156100 | 156100 | 155800 | 249 |
| 340 | 20240514 | 130900 | 20283291300 | 156100 | 155600 | 156100 | 155600 | 367 |
| 341 | 20240514 | 130800 | 20226068600 | 155700 | 155600 | 155900 | 155400 | 143 |
| 342 | 20240514 | 130700 | 20203809700 | 155600 | 155800 | 156000 | 155500 | 213 |
| 343 | 20240514 | 130600 | 20170640900 | 155900 | 155800 | 156100 | 155600 | 214 |
| 344 | 20240514 | 130500 | 20137281300 | 155700 | 156100 | 156100 | 155700 | 292 |
| 345 | 20240514 | 130400 | 20091757300 | 156100 | 156100 | 156100 | 156000 | 101 |
| 346 | 20240514 | 130300 | 20075994000 | 156200 | 156200 | 156300 | 155900 | 1624 |
| 347 | 20240514 | 130200 | 19822358400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 348 | 20240514 | 130100 | 19822358400 | 156100 | 156000 | 156100 | 155900 | 1930 |
| 349 | 20240514 | 130000 | 19521226700 | 156000 | 155700 | 156000 | 155700 | 2119 |
| 350 | 20240514 | 125900 | 19191058900 | 155700 | 155400 | 155700 | 155400 | 507 |
| 351 | 20240514 | 125800 | 19112196900 | 155400 | 155400 | 155500 | 155400 | 294 |
| 352 | 20240514 | 125700 | 19066501000 | 155500 | 155400 | 155500 | 155400 | 137 |
| 353 | 20240514 | 125600 | 19045207000 | 155500 | 155500 | 155500 | 155400 | 1066 |
| 354 | 20240514 | 125500 | 18879544400 | 155400 | 155500 | 155500 | 155400 | 155 |
| 355 | 20240514 | 125400 | 18855442900 | 155500 | 155500 | 155500 | 155400 | 181 |
| 356 | 20240514 | 125300 | 18827298800 | 155500 | 155500 | 155500 | 155400 | 633 |
| 357 | 20240514 | 125200 | 18728869300 | 155400 | 155500 | 155500 | 155400 | 240 |
| 358 | 20240514 | 125100 | 18691553600 | 155500 | 155400 | 155500 | 155400 | 232 |
| 359 | 20240514 | 125000 | 18655479200 | 155500 | 155400 | 155500 | 155400 | 157 |
| 360 | 20240514 | 124900 | 18631069100 | 155500 | 155400 | 155500 | 155400 | 353 |
| 361 | 20240514 | 124800 | 18576202300 | 155400 | 154900 | 155400 | 154800 | 3213 |
| 362 | 20240514 | 124700 | 18078130500 | 154900 | 154900 | 154900 | 154800 | 84 |
| 363 | 20240514 | 124600 | 18065120500 | 154900 | 154900 | 154900 | 154800 | 45 |
| 364 | 20240514 | 124500 | 18058152000 | 154900 | 154900 | 154900 | 154800 | 75 |
| 365 | 20240514 | 124400 | 18046536100 | 154900 | 154900 | 154900 | 154800 | 41 |
| 366 | 20240514 | 124300 | 18040185700 | 154900 | 154800 | 154900 | 154800 | 56 |
| 367 | 20240514 | 124200 | 18031512600 | 154900 | 154800 | 154900 | 154800 | 80 |
| 368 | 20240514 | 124100 | 18019121700 | 154900 | 154800 | 154900 | 154800 | 33 |
| 369 | 20240514 | 124000 | 18014011700 | 154800 | 154800 | 154900 | 154800 | 186 |
| 370 | 20240514 | 123900 | 17985213200 | 154900 | 154900 | 154900 | 154800 | 56 |
| 371 | 20240514 | 123800 | 17976539200 | 154900 | 154800 | 154900 | 154800 | 78 |
| 372 | 20240514 | 123700 | 17964457900 | 154900 | 154800 | 154900 | 154800 | 53 |
| 373 | 20240514 | 123600 | 17956250000 | 154900 | 154900 | 154900 | 154900 | 41 |
| 374 | 20240514 | 123500 | 17949899100 | 154900 | 154900 | 154900 | 154800 | 74 |
| 375 | 20240514 | 123400 | 17938438900 | 154800 | 154700 | 154900 | 154700 | 610 |
| 376 | 20240514 | 123300 | 17844008700 | 154700 | 154800 | 154800 | 154700 | 106 |
| 377 | 20240514 | 123200 | 17827602800 | 154800 | 154700 | 154800 | 154700 | 194 |
| 378 | 20240514 | 123100 | 17797582300 | 154600 | 154700 | 154700 | 154600 | 152 |
| 379 | 20240514 | 123000 | 17774069000 | 154700 | 154600 | 154700 | 154600 | 116 |
| 380 | 20240514 | 122900 | 17756130000 | 154700 | 154600 | 154700 | 154600 | 98 |
| 381 | 20240514 | 122800 | 17740973500 | 154500 | 154600 | 154600 | 154500 | 56 |
| 382 | 20240514 | 122700 | 17732317000 | 154600 | 154600 | 154600 | 154500 | 134 |
| 383 | 20240514 | 122600 | 17711600700 | 154600 | 154500 | 154600 | 154400 | 103 |
| 384 | 20240514 | 122500 | 17695685500 | 154500 | 154500 | 154600 | 154500 | 64 |
| 385 | 20240514 | 122400 | 17685796200 | 154500 | 154500 | 154600 | 154400 | 247 |
| 386 | 20240514 | 122300 | 17647614400 | 154500 | 154500 | 154700 | 154400 | 101 |
| 387 | 20240514 | 122200 | 17632008700 | 154700 | 154700 | 154800 | 154500 | 68 |
| 388 | 20240514 | 122100 | 17621498200 | 154400 | 154900 | 154900 | 154400 | 270 |
| 389 | 20240514 | 122000 | 17579717500 | 154800 | 154900 | 154900 | 154800 | 105 |
| 390 | 20240514 | 121900 | 17563460400 | 154800 | 154900 | 154900 | 154800 | 38 |
| 391 | 20240514 | 121800 | 17557574500 | 154800 | 154600 | 154900 | 154600 | 37 |
| 392 | 20240514 | 121700 | 17551845400 | 154900 | 154800 | 154900 | 154600 | 308 |
| 393 | 20240514 | 121600 | 17504168000 | 154900 | 154900 | 154900 | 154800 | 39 |
| 394 | 20240514 | 121500 | 17498127700 | 154900 | 154800 | 154900 | 154800 | 267 |
| 395 | 20240514 | 121400 | 17456791200 | 154800 | 154700 | 154900 | 154700 | 65 |
| 396 | 20240514 | 121300 | 17446726000 | 154700 | 154600 | 154800 | 154600 | 121 |
| 397 | 20240514 | 121200 | 17428005900 | 154700 | 154300 | 154700 | 154300 | 232 |
| 398 | 20240514 | 121100 | 17392179900 | 154300 | 154300 | 154300 | 154200 | 84 |
| 399 | 20240514 | 121000 | 17379223000 | 154300 | 154300 | 154400 | 154100 | 91 |
| 400 | 20240514 | 120900 | 17365189000 | 154200 | 154200 | 154400 | 154200 | 199 |
| 401 | 20240514 | 120800 | 17334493100 | 154200 | 154500 | 154500 | 154200 | 100 |
| 402 | 20240514 | 120700 | 17319064300 | 154400 | 154700 | 154700 | 154400 | 84 |
| 403 | 20240514 | 120600 | 17306088100 | 154500 | 155000 | 155000 | 154200 | 1173 |
| 404 | 20240514 | 120500 | 17124482000 | 154900 | 155000 | 155000 | 154900 | 91 |
| 405 | 20240514 | 120400 | 17110381800 | 155000 | 154900 | 155000 | 154900 | 102 |
| 406 | 20240514 | 120300 | 17094577800 | 154900 | 154900 | 155000 | 154900 | 295 |
| 407 | 20240514 | 120200 | 17048857500 | 155000 | 154900 | 155000 | 154900 | 96 |
| 408 | 20240514 | 120100 | 17033982200 | 154900 | 154900 | 155000 | 154900 | 33 |
| 409 | 20240514 | 120000 | 17028869200 | 155000 | 154900 | 155000 | 154900 | 60 |
| 410 | 20240514 | 115900 | 17019569300 | 154900 | 154900 | 155000 | 154900 | 28 |
| 411 | 20240514 | 115800 | 17015229700 | 154900 | 154900 | 155000 | 154900 | 417 |
| 412 | 20240514 | 115700 | 16950632300 | 154900 | 154800 | 154900 | 154800 | 562 |
| 413 | 20240514 | 115600 | 16863579600 | 154900 | 154800 | 154900 | 154800 | 494 |
| 414 | 20240514 | 115500 | 16787080700 | 154900 | 154900 | 154900 | 154800 | 95 |
| 415 | 20240514 | 115400 | 16772365500 | 154800 | 154700 | 154900 | 154600 | 951 |
| 416 | 20240514 | 115300 | 16625185400 | 154700 | 154700 | 154700 | 154600 | 71 |
| 417 | 20240514 | 115200 | 16614202000 | 154600 | 154700 | 154700 | 154600 | 48 |
| 418 | 20240514 | 115100 | 16606777000 | 154600 | 154500 | 154700 | 154500 | 439 |
| 419 | 20240514 | 115000 | 16538913700 | 154500 | 154500 | 154600 | 154400 | 384 |
| 420 | 20240514 | 114900 | 16479574200 | 154500 | 154500 | 154500 | 154500 | 63 |
| 421 | 20240514 | 114800 | 16469840700 | 154400 | 154500 | 154500 | 154400 | 162 |
| 422 | 20240514 | 114700 | 16444812200 | 154500 | 154500 | 154500 | 154400 | 73 |
| 423 | 20240514 | 114600 | 16433535800 | 154500 | 154300 | 154500 | 154300 | 657 |
| 424 | 20240514 | 114500 | 16332135100 | 154300 | 154300 | 154300 | 154200 | 147 |
| 425 | 20240514 | 114400 | 16309453500 | 154300 | 154300 | 154300 | 154200 | 62 |
| 426 | 20240514 | 114300 | 16299887700 | 154200 | 154300 | 154300 | 154200 | 80 |
| 427 | 20240514 | 114200 | 16287544600 | 154200 | 154300 | 154300 | 154200 | 156 |
| 428 | 20240514 | 114100 | 16263485300 | 154300 | 154300 | 154300 | 154200 | 47 |
| 429 | 20240514 | 114000 | 16256233300 | 154200 | 154300 | 154300 | 154200 | 65 |
| 430 | 20240514 | 113900 | 16246206500 | 154200 | 154300 | 154300 | 154200 | 59 |
| 431 | 20240514 | 113800 | 16237103500 | 154300 | 154300 | 154300 | 154200 | 54 |
| 432 | 20240514 | 113700 | 16228772800 | 154300 | 154200 | 154300 | 154200 | 46 |
| 433 | 20240514 | 113600 | 16221676900 | 154300 | 154300 | 154300 | 154200 | 234 |
| 434 | 20240514 | 113500 | 16185582100 | 154300 | 154300 | 154300 | 154200 | 48 |
| 435 | 20240514 | 113400 | 16178176400 | 154300 | 154200 | 154300 | 154200 | 107 |
| 436 | 20240514 | 113300 | 16161674200 | 154200 | 154300 | 154300 | 154200 | 68 |
| 437 | 20240514 | 113200 | 16151182800 | 154300 | 154400 | 154400 | 154300 | 160 |
| 438 | 20240514 | 113100 | 16126490800 | 154400 | 154400 | 154400 | 154300 | 191 |
| 439 | 20240514 | 113000 | 16097016000 | 154400 | 154300 | 154400 | 154200 | 76 |
| 440 | 20240514 | 112900 | 16085286900 | 154300 | 154300 | 154300 | 154200 | 55 |
| 441 | 20240514 | 112800 | 16076801500 | 154200 | 154300 | 154300 | 154200 | 41 |
| 442 | 20240514 | 112700 | 16070476100 | 154400 | 154100 | 154400 | 154100 | 59 |
| 443 | 20240514 | 112600 | 16061376000 | 154200 | 154400 | 154400 | 154100 | 316 |
| 444 | 20240514 | 112500 | 16012614100 | 154300 | 154500 | 154500 | 154300 | 183 |
| 445 | 20240514 | 112400 | 15984358200 | 154400 | 154300 | 154500 | 154300 | 64 |
| 446 | 20240514 | 112300 | 15974473600 | 154400 | 154300 | 154500 | 154300 | 78 |
| 447 | 20240514 | 112200 | 15962429900 | 154300 | 154500 | 154500 | 154300 | 425 |
| 448 | 20240514 | 112100 | 15896803700 | 154500 | 154400 | 154500 | 154400 | 55 |
| 449 | 20240514 | 112000 | 15888311600 | 154400 | 154300 | 154400 | 154200 | 217 |
| 450 | 20240514 | 111900 | 15854834300 | 154200 | 154300 | 154300 | 154200 | 74 |
| 451 | 20240514 | 111800 | 15843417000 | 154300 | 154100 | 154300 | 154000 | 62 |
| 452 | 20240514 | 111700 | 15833856100 | 154000 | 153900 | 154100 | 153800 | 512 |
| 453 | 20240514 | 111600 | 15755008500 | 153900 | 153800 | 153900 | 153800 | 139 |
| 454 | 20240514 | 111500 | 15733628900 | 153800 | 153700 | 153800 | 153700 | 57 |
| 455 | 20240514 | 111400 | 15724864400 | 153700 | 153700 | 153700 | 153600 | 43 |
| 456 | 20240514 | 111300 | 15718257600 | 153700 | 153600 | 153700 | 153500 | 64 |
| 457 | 20240514 | 111200 | 15708427700 | 153600 | 153600 | 153600 | 153400 | 37 |
| 458 | 20240514 | 111100 | 15702744800 | 153400 | 153400 | 153600 | 153300 | 61 |
| 459 | 20240514 | 111000 | 15693387400 | 153400 | 153400 | 153700 | 153400 | 166 |
| 460 | 20240514 | 110900 | 15667893900 | 153500 | 153300 | 153500 | 153200 | 527 |
| 461 | 20240514 | 110800 | 15587044800 | 153300 | 153400 | 153400 | 153200 | 111 |
| 462 | 20240514 | 110700 | 15570033200 | 153400 | 153400 | 153500 | 153400 | 200 |
| 463 | 20240514 | 110600 | 15539350700 | 153500 | 153400 | 153500 | 153300 | 273 |
| 464 | 20240514 | 110500 | 15497463800 | 153300 | 153200 | 153400 | 153200 | 34 |
| 465 | 20240514 | 110400 | 15492250200 | 153300 | 153200 | 153300 | 153200 | 74 |
| 466 | 20240514 | 110300 | 15480907900 | 153300 | 153200 | 153300 | 153000 | 381 |
| 467 | 20240514 | 110200 | 15422527200 | 153400 | 153400 | 153500 | 153400 | 77 |
| 468 | 20240514 | 110100 | 15410711800 | 153500 | 153400 | 153500 | 153100 | 149 |
| 469 | 20240514 | 110000 | 15387855200 | 153400 | 153100 | 153400 | 152800 | 210 |
| 470 | 20240514 | 105900 | 15355723500 | 153200 | 153200 | 153400 | 153100 | 124 |
| 471 | 20240514 | 105800 | 15336722200 | 153200 | 153500 | 154000 | 153200 | 175 |
| 472 | 20240514 | 105700 | 15309866400 | 153200 | 153100 | 153600 | 153100 | 71 |
| 473 | 20240514 | 105600 | 15298982900 | 153100 | 153700 | 153800 | 153100 | 190 |
| 474 | 20240514 | 105500 | 15269835500 | 153600 | 154000 | 154000 | 153600 | 79 |
| 475 | 20240514 | 105400 | 15257689200 | 153500 | 153900 | 154400 | 153500 | 335 |
| 476 | 20240514 | 105300 | 15206184600 | 154400 | 154400 | 154600 | 153900 | 158 |
| 477 | 20240514 | 105200 | 15181830100 | 154600 | 154600 | 154600 | 154300 | 92 |
| 478 | 20240514 | 105100 | 15167616300 | 154500 | 154600 | 154700 | 153900 | 583 |
| 479 | 20240514 | 105000 | 15077577800 | 154600 | 154700 | 154700 | 154600 | 193 |
| 480 | 20240514 | 104900 | 15047733300 | 154600 | 154700 | 154700 | 154600 | 301 |
| 481 | 20240514 | 104800 | 15001194700 | 154700 | 154500 | 154700 | 154500 | 355 |
| 482 | 20240514 | 104700 | 14946286100 | 154500 | 154600 | 154700 | 154500 | 206 |
| 483 | 20240514 | 104600 | 14914438200 | 154600 | 154500 | 154700 | 154500 | 181 |
| 484 | 20240514 | 104500 | 14886452400 | 154500 | 154500 | 154600 | 154400 | 773 |
| 485 | 20240514 | 104400 | 14767022700 | 154500 | 154500 | 154500 | 154400 | 466 |
| 486 | 20240514 | 104300 | 14695032600 | 154400 | 154500 | 154500 | 154400 | 454 |
| 487 | 20240514 | 104200 | 14624912900 | 154500 | 154000 | 154500 | 154000 | 1216 |
| 488 | 20240514 | 104100 | 14437475200 | 154000 | 154000 | 154000 | 153900 | 203 |
| 489 | 20240514 | 104000 | 14406213300 | 153900 | 153900 | 154000 | 153900 | 483 |
| 490 | 20240514 | 103900 | 14331854700 | 153900 | 153900 | 154000 | 153900 | 552 |
| 491 | 20240514 | 103800 | 14246848900 | 154000 | 153900 | 154000 | 153800 | 366 |
| 492 | 20240514 | 103700 | 14190518900 | 153900 | 153900 | 153900 | 153800 | 60 |
| 493 | 20240514 | 103600 | 14181285400 | 153800 | 153700 | 153800 | 153600 | 262 |
| 494 | 20240514 | 103500 | 14141015000 | 153700 | 153600 | 153700 | 153600 | 84 |
| 495 | 20240514 | 103400 | 14128108300 | 153700 | 153700 | 153700 | 153600 | 36 |
| 496 | 20240514 | 103300 | 14122576600 | 153700 | 153500 | 153700 | 153400 | 253 |
| 497 | 20240514 | 103200 | 14083740700 | 153400 | 153400 | 153500 | 153300 | 59 |
| 498 | 20240514 | 103100 | 14074689300 | 153200 | 152900 | 153300 | 152800 | 200 |
| 499 | 20240514 | 103000 | 14044096000 | 152800 | 152800 | 152900 | 152600 | 164 |
| 500 | 20240514 | 102900 | 14019037100 | 152900 | 152900 | 152900 | 152800 | 79 |
| 501 | 20240514 | 102800 | 14006958800 | 153000 | 152700 | 153000 | 152700 | 33 |
| 502 | 20240514 | 102700 | 14001911900 | 153000 | 152700 | 153000 | 152600 | 101 |
| 503 | 20240514 | 102600 | 13986469200 | 152500 | 153300 | 153300 | 152500 | 449 |
| 504 | 20240514 | 102500 | 13917774400 | 153400 | 153400 | 153700 | 153400 | 99 |
| 505 | 20240514 | 102400 | 13902577200 | 153700 | 153900 | 153900 | 153400 | 259 |
| 506 | 20240514 | 102300 | 13862811400 | 153600 | 154000 | 154000 | 153600 | 334 |
| 507 | 20240514 | 102200 | 13811455400 | 154000 | 154000 | 154000 | 153900 | 117 |
| 508 | 20240514 | 102100 | 13793446900 | 153900 | 153800 | 154000 | 153700 | 75 |
| 509 | 20240514 | 102000 | 13781902700 | 153800 | 153900 | 154000 | 153700 | 651 |
| 510 | 20240514 | 101900 | 13681754900 | 153800 | 153800 | 153800 | 153700 | 144 |
| 511 | 20240514 | 101800 | 13659617100 | 153700 | 153500 | 153800 | 153400 | 141 |
| 512 | 20240514 | 101700 | 13637958500 | 153500 | 153900 | 153900 | 153500 | 301 |
| 513 | 20240514 | 101600 | 13591694300 | 153900 | 153700 | 153900 | 153700 | 150 |
| 514 | 20240514 | 101500 | 13568624100 | 154000 | 153800 | 154000 | 153300 | 219 |
| 515 | 20240514 | 101400 | 13534925400 | 153900 | 153900 | 153900 | 153200 | 409 |
| 516 | 20240514 | 101300 | 13472100900 | 153900 | 153900 | 153900 | 153800 | 61 |
| 517 | 20240514 | 101200 | 13462715600 | 153900 | 154000 | 154000 | 153900 | 240 |
| 518 | 20240514 | 101100 | 13425773500 | 154000 | 154000 | 154000 | 153900 | 191 |
| 519 | 20240514 | 101000 | 13396364700 | 153900 | 153700 | 154000 | 153600 | 606 |
| 520 | 20240514 | 100900 | 13303141900 | 153600 | 153300 | 153600 | 153300 | 379 |
| 521 | 20240514 | 100800 | 13244990300 | 153300 | 153200 | 153400 | 153200 | 202 |
| 522 | 20240514 | 100700 | 13214022500 | 153200 | 153000 | 153200 | 152900 | 369 |
| 523 | 20240514 | 100600 | 13157534800 | 153000 | 153100 | 153100 | 152800 | 89 |
| 524 | 20240514 | 100500 | 13143915800 | 153100 | 153000 | 153200 | 152400 | 191 |
| 525 | 20240514 | 100400 | 13114716600 | 153200 | 153200 | 153200 | 153100 | 133 |
| 526 | 20240514 | 100300 | 13094350000 | 153200 | 153200 | 153500 | 153100 | 124 |
| 527 | 20240514 | 100200 | 13075344600 | 153000 | 153300 | 153300 | 153000 | 69 |
| 528 | 20240514 | 100100 | 13064777600 | 153300 | 153000 | 153400 | 153000 | 56 |
| 529 | 20240514 | 100000 | 13056197100 | 153000 | 152500 | 153200 | 152500 | 401 |
| 530 | 20240514 | 095900 | 12994904300 | 152500 | 152500 | 152500 | 152100 | 261 |
| 531 | 20240514 | 095800 | 12955169200 | 152600 | 152700 | 153100 | 152200 | 1001 |
| 532 | 20240514 | 095700 | 12802513100 | 152600 | 152900 | 153900 | 152600 | 1353 |
| 533 | 20240514 | 095600 | 12595653500 | 153700 | 153800 | 153900 | 152900 | 199 |
| 534 | 20240514 | 095500 | 12565077400 | 153800 | 153900 | 154000 | 153800 | 129 |
| 535 | 20240514 | 095400 | 12545218800 | 154000 | 153200 | 154000 | 153100 | 639 |
| 536 | 20240514 | 095300 | 12447169200 | 152900 | 153600 | 153600 | 152900 | 406 |
| 537 | 20240514 | 095200 | 12385073200 | 153600 | 153600 | 154000 | 153200 | 102 |
| 538 | 20240514 | 095100 | 12369409700 | 153600 | 153700 | 154000 | 153200 | 948 |
| 539 | 20240514 | 095000 | 12223803200 | 153700 | 154200 | 154600 | 153600 | 481 |
| 540 | 20240514 | 094900 | 12149734200 | 154600 | 154700 | 154700 | 154300 | 1072 |
| 541 | 20240514 | 094800 | 11984081000 | 154700 | 154400 | 154700 | 154300 | 606 |
| 542 | 20240514 | 094700 | 11890480300 | 154300 | 154700 | 154700 | 154000 | 1282 |
| 543 | 20240514 | 094600 | 11692651000 | 154700 | 154400 | 154700 | 154400 | 400 |
| 544 | 20240514 | 094500 | 11630827300 | 154500 | 153500 | 154500 | 153400 | 7475 |
| 545 | 20240514 | 094400 | 10482689600 | 153500 | 153200 | 153500 | 153100 | 1011 |
| 546 | 20240514 | 094300 | 10327680900 | 153100 | 153100 | 153100 | 152900 | 861 |
| 547 | 20240514 | 094200 | 10195904200 | 152900 | 153200 | 153500 | 152900 | 745 |
| 548 | 20240514 | 094100 | 10081757300 | 153300 | 153500 | 153900 | 152900 | 984 |
| 549 | 20240514 | 094000 | 9930878700 | 153500 | 153000 | 154500 | 153000 | 3076 |
| 550 | 20240514 | 093900 | 9459335700 | 153000 | 154400 | 155900 | 152400 | 7321 |
| 551 | 20240514 | 093800 | 8329164700 | 154400 | 152700 | 154500 | 152700 | 5170 |
| 552 | 20240514 | 093700 | 7537039100 | 152700 | 152800 | 152900 | 152600 | 961 |
| 553 | 20240514 | 093600 | 7390211100 | 152800 | 151800 | 152900 | 151800 | 9995 |
| 554 | 20240514 | 093500 | 5870452600 | 151900 | 151700 | 151900 | 151500 | 1508 |
| 555 | 20240514 | 093400 | 5641512800 | 151800 | 152100 | 152100 | 151200 | 472 |
| 556 | 20240514 | 093300 | 5569917900 | 152000 | 151500 | 152200 | 151400 | 6296 |
| 557 | 20240514 | 093200 | 4614852900 | 151500 | 151500 | 151500 | 150900 | 1734 |
| 558 | 20240514 | 093100 | 4352489000 | 151500 | 151900 | 151900 | 151300 | 670 |
| 559 | 20240514 | 093000 | 4250819900 | 151700 | 150300 | 152000 | 150300 | 1479 |
| 560 | 20240514 | 092900 | 4026457100 | 151100 | 149900 | 152000 | 149900 | 13394 |
| 561 | 20240514 | 092800 | 2009101100 | 149800 | 149600 | 149900 | 149200 | 744 |
| 562 | 20240514 | 092700 | 1897707300 | 149900 | 149800 | 150000 | 149600 | 2574 |
| 563 | 20240514 | 092600 | 1512005900 | 149800 | 149300 | 149800 | 148900 | 1120 |
| 564 | 20240514 | 092500 | 1344580900 | 149400 | 148700 | 149700 | 148700 | 1673 |
| 565 | 20240514 | 092400 | 1095106700 | 148700 | 148000 | 148800 | 147900 | 922 |
| 566 | 20240514 | 092300 | 958229700 | 147900 | 148200 | 148400 | 147900 | 138 |
| 567 | 20240514 | 092200 | 937804800 | 148100 | 148200 | 148600 | 147600 | 282 |
| 568 | 20240514 | 092100 | 896092300 | 148300 | 148500 | 148900 | 148000 | 916 |
| 569 | 20240514 | 092000 | 760153700 | 148500 | 147000 | 148600 | 146900 | 1469 |
| 570 | 20240514 | 091900 | 542996100 | 146800 | 146200 | 147000 | 145800 | 1094 |
| 571 | 20240514 | 091800 | 383123300 | 146200 | 145200 | 147000 | 145000 | 679 |
| 572 | 20240514 | 091700 | 284254100 | 145100 | 144500 | 145400 | 143900 | 661 |
| 573 | 20240514 | 091600 | 188489900 | 143800 | 143600 | 144500 | 143600 | 443 |
| 574 | 20240514 | 091500 | 124681300 | 143600 | 143500 | 143600 | 143300 | 29 |
| 575 | 20240514 | 091400 | 120518900 | 143800 | 143300 | 143800 | 143300 | 97 |
| 576 | 20240514 | 091300 | 106600700 | 142900 | 142900 | 142900 | 142900 | 2 |
| 577 | 20240514 | 091200 | 106314900 | 142900 | 143000 | 143000 | 142900 | 26 |
| 578 | 20240514 | 091100 | 102599100 | 142900 | 142800 | 143400 | 142800 | 282 |
| 579 | 20240514 | 091000 | 62270600 | 142800 | 142300 | 142800 | 142300 | 7 |
| 580 | 20240514 | 090900 | 61274000 | 142800 | 142800 | 142800 | 142800 | 5 |
| 581 | 20240514 | 090800 | 60560000 | 142800 | 142800 | 142800 | 142800 | 1 |
| 582 | 20240514 | 090700 | 60417200 | 141900 | 141900 | 141900 | 141900 | 3 |
| 583 | 20240514 | 090600 | 59991500 | 142900 | 142600 | 142900 | 142600 | 29 |
| 584 | 20240514 | 090500 | 55848000 | 142800 | 142000 | 142800 | 141800 | 93 |
| 585 | 20240514 | 090400 | 42645400 | 141900 | 141900 | 141900 | 141900 | 4 |
| 586 | 20240514 | 090300 | 42077800 | 142300 | 141800 | 142300 | 141800 | 4 |
| 587 | 20240514 | 090200 | 41510100 | 141800 | 141800 | 141800 | 141800 | 11 |
| 588 | 20240514 | 090100 | 39950300 | 141600 | 142100 | 142100 | 141300 | 175 |
| 589 | 20240514 | 090000 | 15129600 | 142100 | 142000 | 143000 | 142000 | 106 |