36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 191000 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 44491 |
| 3 | 20240516 | 190900 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 4 | 20240516 | 190800 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 5 | 20240516 | 190700 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 6 | 20240516 | 190600 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 7 | 20240516 | 190500 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 8 | 20240516 | 190400 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 9 | 20240516 | 190300 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 10 | 20240516 | 190200 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 11 | 20240516 | 190100 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 12 | 20240516 | 190000 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 13 | 20240516 | 185900 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 14 | 20240516 | 185800 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 15 | 20240516 | 185700 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 16 | 20240516 | 185600 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 17 | 20240516 | 185500 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 18 | 20240516 | 185400 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 19 | 20240516 | 185300 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 20 | 20240516 | 185200 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 21 | 20240516 | 185100 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 22 | 20240516 | 185000 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 23 | 20240516 | 184900 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 24 | 20240516 | 184800 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 25 | 20240516 | 184700 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 26 | 20240516 | 184600 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 27 | 20240516 | 184500 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 28 | 20240516 | 184400 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 29 | 20240516 | 184300 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 30 | 20240516 | 184200 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 31 | 20240516 | 184100 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 32 | 20240516 | 184000 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 44491 |
| 33 | 20240516 | 183900 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 34 | 20240516 | 183800 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 35 | 20240516 | 183700 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 36 | 20240516 | 183600 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 37 | 20240516 | 183500 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 38 | 20240516 | 183400 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 39 | 20240516 | 183300 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 40 | 20240516 | 183200 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 41 | 20240516 | 183100 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 42 | 20240516 | 183000 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 43 | 20240516 | 182900 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 44 | 20240516 | 182800 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 45 | 20240516 | 182700 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 46 | 20240516 | 182600 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 47 | 20240516 | 182500 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 48 | 20240516 | 182400 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 49 | 20240516 | 182300 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 50 | 20240516 | 182200 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 51 | 20240516 | 182100 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 52 | 20240516 | 182000 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 53 | 20240516 | 181900 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 54 | 20240516 | 181800 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 55 | 20240516 | 181700 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 56 | 20240516 | 181600 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 57 | 20240516 | 181500 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 58 | 20240516 | 181400 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 59 | 20240516 | 181300 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 60 | 20240516 | 181200 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 61 | 20240516 | 181100 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 62 | 20240516 | 181000 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 44491 |
| 63 | 20240516 | 180900 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 64 | 20240516 | 180800 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 65 | 20240516 | 180700 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 66 | 20240516 | 180600 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 67 | 20240516 | 180500 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 68 | 20240516 | 180400 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 69 | 20240516 | 180300 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 70 | 20240516 | 180200 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 71 | 20240516 | 180100 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 72 | 20240516 | 180000 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 73 | 20240516 | 175900 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 74 | 20240516 | 175800 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 75 | 20240516 | 175700 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 76 | 20240516 | 175600 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 77 | 20240516 | 175500 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 78 | 20240516 | 175400 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 79 | 20240516 | 175300 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 80 | 20240516 | 175200 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 81 | 20240516 | 175100 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 82 | 20240516 | 175000 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 83 | 20240516 | 174900 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 84 | 20240516 | 174800 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 85 | 20240516 | 174700 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 86 | 20240516 | 174600 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 87 | 20240516 | 174500 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 88 | 20240516 | 174400 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 89 | 20240516 | 174300 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 90 | 20240516 | 174200 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 91 | 20240516 | 174100 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 92 | 20240516 | 174000 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 44491 |
| 93 | 20240516 | 173900 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 94 | 20240516 | 173800 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 95 | 20240516 | 173700 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 96 | 20240516 | 173600 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 97 | 20240516 | 173500 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 98 | 20240516 | 173400 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 99 | 20240516 | 173300 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 100 | 20240516 | 173200 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 101 | 20240516 | 173100 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 102 | 20240516 | 173000 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 103 | 20240516 | 172900 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 104 | 20240516 | 172800 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 105 | 20240516 | 172700 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 106 | 20240516 | 172600 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 107 | 20240516 | 172500 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 108 | 20240516 | 172400 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 109 | 20240516 | 172300 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 110 | 20240516 | 172200 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 111 | 20240516 | 172100 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 112 | 20240516 | 172000 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 113 | 20240516 | 171900 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 114 | 20240516 | 171800 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 115 | 20240516 | 171700 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 116 | 20240516 | 171600 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 117 | 20240516 | 171500 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 118 | 20240516 | 171400 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 119 | 20240516 | 171300 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 120 | 20240516 | 171200 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 121 | 20240516 | 171100 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 122 | 20240516 | 171000 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 44491 |
| 123 | 20240516 | 170900 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 124 | 20240516 | 170800 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 125 | 20240516 | 170700 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 126 | 20240516 | 170600 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 127 | 20240516 | 170500 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 128 | 20240516 | 170400 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 129 | 20240516 | 170300 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 130 | 20240516 | 170200 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 131 | 20240516 | 170100 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 132 | 20240516 | 170000 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 133 | 20240516 | 165900 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 134 | 20240516 | 165800 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 135 | 20240516 | 165700 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 136 | 20240516 | 165600 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 137 | 20240516 | 165500 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 138 | 20240516 | 165400 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 139 | 20240516 | 165300 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 140 | 20240516 | 165200 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 141 | 20240516 | 165100 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 142 | 20240516 | 165000 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 143 | 20240516 | 164900 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 144 | 20240516 | 164800 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 145 | 20240516 | 164700 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 146 | 20240516 | 164600 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 147 | 20240516 | 164500 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 148 | 20240516 | 164400 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 149 | 20240516 | 164300 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 150 | 20240516 | 164200 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 151 | 20240516 | 164100 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 152 | 20240516 | 164000 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 44491 |
| 153 | 20240516 | 163900 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 154 | 20240516 | 163800 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 155 | 20240516 | 163700 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 156 | 20240516 | 163600 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 157 | 20240516 | 163500 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 158 | 20240516 | 163400 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 159 | 20240516 | 163300 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 160 | 20240516 | 163200 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 161 | 20240516 | 163100 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 162 | 20240516 | 163000 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 163 | 20240516 | 162900 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 164 | 20240516 | 162800 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 165 | 20240516 | 162700 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 166 | 20240516 | 162600 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 167 | 20240516 | 162500 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 168 | 20240516 | 162400 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 169 | 20240516 | 162300 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 170 | 20240516 | 162200 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 171 | 20240516 | 162100 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 172 | 20240516 | 162000 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 173 | 20240516 | 161900 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 174 | 20240516 | 161800 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 175 | 20240516 | 161700 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 176 | 20240516 | 161600 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 177 | 20240516 | 161500 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 178 | 20240516 | 161400 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 179 | 20240516 | 161300 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 180 | 20240516 | 161200 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 181 | 20240516 | 161100 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 182 | 20240516 | 161000 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 44491 |
| 183 | 20240516 | 160900 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 184 | 20240516 | 160800 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 185 | 20240516 | 160700 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 186 | 20240516 | 160600 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 187 | 20240516 | 160500 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 188 | 20240516 | 160400 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 189 | 20240516 | 160300 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 190 | 20240516 | 160200 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 191 | 20240516 | 160100 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 192 | 20240516 | 160000 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 193 | 20240516 | 155900 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 194 | 20240516 | 155800 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 195 | 20240516 | 155700 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 196 | 20240516 | 155600 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 197 | 20240516 | 155500 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 198 | 20240516 | 155400 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 199 | 20240516 | 155300 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 200 | 20240516 | 155200 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 201 | 20240516 | 155100 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 202 | 20240516 | 155000 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 203 | 20240516 | 154900 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 204 | 20240516 | 154800 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 205 | 20240516 | 154700 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 206 | 20240516 | 154600 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 207 | 20240516 | 154500 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 208 | 20240516 | 154400 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 209 | 20240516 | 154300 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 210 | 20240516 | 154200 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 211 | 20240516 | 154100 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 212 | 20240516 | 154000 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 44491 |
| 213 | 20240516 | 153900 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 214 | 20240516 | 153800 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 215 | 20240516 | 153700 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 216 | 20240516 | 153600 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 217 | 20240516 | 153500 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 218 | 20240516 | 153400 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 219 | 20240516 | 153300 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 220 | 20240516 | 153200 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 221 | 20240516 | 153100 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 0 |
| 222 | 20240516 | 153000 | 58674682900 | 153100 | 153100 | 153100 | 153100 | 44491 |
| 223 | 20240516 | 152900 | 51863110800 | 152800 | 152800 | 152800 | 152800 | 0 |
| 224 | 20240516 | 152800 | 51863110800 | 152800 | 152800 | 152800 | 152800 | 0 |
| 225 | 20240516 | 152700 | 51863110800 | 152800 | 152800 | 152800 | 152800 | 0 |
| 226 | 20240516 | 152600 | 51863110800 | 152800 | 152800 | 152800 | 152800 | 0 |
| 227 | 20240516 | 152500 | 51863110800 | 152800 | 152800 | 152800 | 152800 | 0 |
| 228 | 20240516 | 152400 | 51863110800 | 152800 | 152800 | 152800 | 152800 | 0 |
| 229 | 20240516 | 152300 | 51863110800 | 152800 | 152800 | 152800 | 152800 | 0 |
| 230 | 20240516 | 152200 | 51863110800 | 152800 | 152800 | 152800 | 152800 | 0 |
| 231 | 20240516 | 152100 | 51863110800 | 152800 | 152800 | 152800 | 152800 | 0 |
| 232 | 20240516 | 152000 | 51863110800 | 152800 | 152800 | 152800 | 152800 | 0 |
| 233 | 20240516 | 151900 | 51863110800 | 152800 | 152900 | 152900 | 152500 | 830 |
| 234 | 20240516 | 151800 | 51736296600 | 152900 | 152700 | 152900 | 152700 | 463 |
| 235 | 20240516 | 151700 | 51665527900 | 152800 | 152900 | 152900 | 152600 | 474 |
| 236 | 20240516 | 151600 | 51593131400 | 152900 | 152700 | 152900 | 152700 | 812 |
| 237 | 20240516 | 151500 | 51469049100 | 152800 | 152700 | 152800 | 152700 | 336 |
| 238 | 20240516 | 151400 | 51417718900 | 152700 | 152500 | 152800 | 152500 | 820 |
| 239 | 20240516 | 151300 | 51292545600 | 152600 | 152700 | 152700 | 152600 | 614 |
| 240 | 20240516 | 151200 | 51198838500 | 152700 | 152700 | 152800 | 152700 | 299 |
| 241 | 20240516 | 151100 | 51153178000 | 152700 | 152700 | 152800 | 152700 | 183 |
| 242 | 20240516 | 151000 | 51125224200 | 152700 | 152700 | 152800 | 152600 | 853 |
| 243 | 20240516 | 150900 | 50994961500 | 152700 | 152700 | 152800 | 152700 | 521 |
| 244 | 20240516 | 150800 | 50915386400 | 152700 | 152700 | 152800 | 152700 | 268 |
| 245 | 20240516 | 150700 | 50874442300 | 152700 | 152700 | 152800 | 152600 | 858 |
| 246 | 20240516 | 150600 | 50743422500 | 152700 | 152700 | 152800 | 152700 | 642 |
| 247 | 20240516 | 150500 | 50645354800 | 152700 | 152600 | 152800 | 152600 | 1584 |
| 248 | 20240516 | 150400 | 50403554200 | 152600 | 152600 | 152700 | 152500 | 592 |
| 249 | 20240516 | 150300 | 50313252400 | 152600 | 152800 | 152800 | 152600 | 633 |
| 250 | 20240516 | 150200 | 50216577100 | 152700 | 152700 | 152800 | 152700 | 368 |
| 251 | 20240516 | 150100 | 50160355000 | 152700 | 152500 | 152800 | 152500 | 2141 |
| 252 | 20240516 | 150000 | 49833564100 | 152400 | 152400 | 152500 | 152400 | 398 |
| 253 | 20240516 | 145900 | 49772875400 | 152500 | 152500 | 152500 | 152300 | 812 |
| 254 | 20240516 | 145800 | 49649109400 | 152400 | 152600 | 152600 | 152400 | 471 |
| 255 | 20240516 | 145700 | 49577271500 | 152600 | 152600 | 152600 | 152500 | 927 |
| 256 | 20240516 | 145600 | 49435820900 | 152500 | 152500 | 152600 | 152500 | 460 |
| 257 | 20240516 | 145500 | 49365638600 | 152600 | 152500 | 152600 | 152400 | 594 |
| 258 | 20240516 | 145400 | 49275033300 | 152500 | 152400 | 152500 | 152400 | 261 |
| 259 | 20240516 | 145300 | 49235240300 | 152500 | 152500 | 152600 | 152400 | 488 |
| 260 | 20240516 | 145200 | 49160825600 | 152500 | 152600 | 152600 | 152500 | 728 |
| 261 | 20240516 | 145100 | 49049742600 | 152600 | 152600 | 152600 | 152400 | 858 |
| 262 | 20240516 | 145000 | 48918859000 | 152600 | 152300 | 152600 | 152200 | 2240 |
| 263 | 20240516 | 144900 | 48577374800 | 152300 | 152500 | 152600 | 152200 | 2290 |
| 264 | 20240516 | 144800 | 48228299000 | 152400 | 152400 | 152500 | 152300 | 1573 |
| 265 | 20240516 | 144700 | 47988491700 | 152300 | 152300 | 152400 | 152200 | 1179 |
| 266 | 20240516 | 144600 | 47808891800 | 152300 | 152200 | 152500 | 152200 | 1135 |
| 267 | 20240516 | 144500 | 47635894200 | 152300 | 152300 | 152400 | 152200 | 782 |
| 268 | 20240516 | 144400 | 47516805400 | 152300 | 152200 | 152400 | 152200 | 588 |
| 269 | 20240516 | 144300 | 47427251800 | 152200 | 152300 | 152500 | 152200 | 328 |
| 270 | 20240516 | 144200 | 47377287100 | 152400 | 152100 | 152400 | 152000 | 537 |
| 271 | 20240516 | 144100 | 47295561200 | 152200 | 152500 | 152500 | 152100 | 581 |
| 272 | 20240516 | 144000 | 47207036700 | 152400 | 152400 | 152500 | 152300 | 366 |
| 273 | 20240516 | 143900 | 47151266200 | 152300 | 152500 | 152600 | 152300 | 747 |
| 274 | 20240516 | 143800 | 47037358600 | 152400 | 152400 | 152500 | 152300 | 1154 |
| 275 | 20240516 | 143700 | 46861410900 | 152300 | 152300 | 152300 | 152000 | 458 |
| 276 | 20240516 | 143600 | 46791709900 | 152300 | 152100 | 152400 | 152100 | 524 |
| 277 | 20240516 | 143500 | 46711914500 | 152100 | 152200 | 152300 | 152100 | 525 |
| 278 | 20240516 | 143400 | 46631992500 | 152200 | 152100 | 152300 | 152000 | 655 |
| 279 | 20240516 | 143300 | 46532313900 | 152000 | 152200 | 152200 | 152000 | 521 |
| 280 | 20240516 | 143200 | 46453044600 | 152300 | 152200 | 152300 | 152200 | 536 |
| 281 | 20240516 | 143100 | 46371440000 | 152200 | 152100 | 152200 | 152100 | 238 |
| 282 | 20240516 | 143000 | 46335220600 | 152200 | 152100 | 152200 | 152100 | 268 |
| 283 | 20240516 | 142900 | 46294433800 | 152200 | 152000 | 152200 | 152000 | 359 |
| 284 | 20240516 | 142800 | 46239815800 | 152000 | 152100 | 152200 | 152000 | 182 |
| 285 | 20240516 | 142700 | 46212130800 | 152100 | 152500 | 152600 | 152000 | 818 |
| 286 | 20240516 | 142600 | 46087479900 | 152500 | 152500 | 152600 | 152500 | 463 |
| 287 | 20240516 | 142500 | 46016828400 | 152600 | 152400 | 152600 | 152300 | 1025 |
| 288 | 20240516 | 142400 | 45860582900 | 152300 | 152200 | 152400 | 152200 | 382 |
| 289 | 20240516 | 142300 | 45802398200 | 152300 | 152300 | 152400 | 152200 | 388 |
| 290 | 20240516 | 142200 | 45743306000 | 152300 | 152400 | 152400 | 152300 | 378 |
| 291 | 20240516 | 142100 | 45685712600 | 152400 | 152500 | 152500 | 152300 | 446 |
| 292 | 20240516 | 142000 | 45617734500 | 152400 | 152600 | 152600 | 152400 | 752 |
| 293 | 20240516 | 141900 | 45503017400 | 152700 | 152800 | 152900 | 152600 | 1165 |
| 294 | 20240516 | 141800 | 45325048300 | 152900 | 152800 | 152900 | 152700 | 541 |
| 295 | 20240516 | 141700 | 45242368500 | 152700 | 152600 | 152800 | 152500 | 563 |
| 296 | 20240516 | 141600 | 45156391200 | 152500 | 152400 | 152700 | 152400 | 1096 |
| 297 | 20240516 | 141500 | 44989228800 | 152400 | 152000 | 152400 | 152000 | 953 |
| 298 | 20240516 | 141400 | 44844200400 | 152000 | 152000 | 152100 | 152000 | 517 |
| 299 | 20240516 | 141300 | 44765596900 | 152100 | 152100 | 152100 | 152000 | 214 |
| 300 | 20240516 | 141200 | 44733050100 | 152100 | 152000 | 152100 | 151800 | 576 |
| 301 | 20240516 | 141100 | 44645503100 | 152000 | 151900 | 152100 | 151800 | 415 |
| 302 | 20240516 | 141000 | 44582422400 | 151800 | 152000 | 152100 | 151800 | 450 |
| 303 | 20240516 | 140900 | 44514040500 | 152100 | 152100 | 152300 | 152100 | 762 |
| 304 | 20240516 | 140800 | 44398119900 | 152100 | 151900 | 152300 | 151900 | 4077 |
| 305 | 20240516 | 140700 | 43778079000 | 151800 | 151800 | 151900 | 151800 | 261 |
| 306 | 20240516 | 140600 | 43738446300 | 151900 | 151700 | 151900 | 151700 | 315 |
| 307 | 20240516 | 140500 | 43690617000 | 151800 | 151800 | 151900 | 151700 | 405 |
| 308 | 20240516 | 140400 | 43629146700 | 151700 | 151800 | 151900 | 151700 | 745 |
| 309 | 20240516 | 140300 | 43516063200 | 151700 | 151500 | 151700 | 151500 | 1265 |
| 310 | 20240516 | 140200 | 43324204200 | 151500 | 151500 | 151600 | 151500 | 250 |
| 311 | 20240516 | 140100 | 43286314700 | 151500 | 151600 | 151600 | 151500 | 117 |
| 312 | 20240516 | 140000 | 43268578400 | 151600 | 151600 | 151700 | 151500 | 351 |
| 313 | 20240516 | 135900 | 43215370800 | 151700 | 151300 | 151700 | 151200 | 2414 |
| 314 | 20240516 | 135800 | 42849623200 | 151300 | 151400 | 151400 | 151100 | 616 |
| 315 | 20240516 | 135700 | 42756442400 | 151400 | 151400 | 151500 | 151300 | 283 |
| 316 | 20240516 | 135600 | 42713600800 | 151400 | 151400 | 151500 | 151400 | 363 |
| 317 | 20240516 | 135500 | 42658635400 | 151500 | 151300 | 151500 | 151300 | 669 |
| 318 | 20240516 | 135400 | 42557352700 | 151300 | 151300 | 151400 | 151300 | 83 |
| 319 | 20240516 | 135300 | 42544792000 | 151400 | 151400 | 151400 | 151300 | 251 |
| 320 | 20240516 | 135200 | 42506796800 | 151300 | 151300 | 151400 | 151300 | 157 |
| 321 | 20240516 | 135100 | 42483036700 | 151300 | 151300 | 151400 | 151200 | 194 |
| 322 | 20240516 | 135000 | 42453683400 | 151300 | 151500 | 151500 | 151300 | 249 |
| 323 | 20240516 | 134900 | 42415986500 | 151400 | 151500 | 151500 | 151400 | 386 |
| 324 | 20240516 | 134800 | 42357540700 | 151400 | 151300 | 151400 | 151200 | 616 |
| 325 | 20240516 | 134700 | 42264303000 | 151300 | 151400 | 151400 | 151200 | 682 |
| 326 | 20240516 | 134600 | 42161081400 | 151400 | 151400 | 151500 | 151300 | 391 |
| 327 | 20240516 | 134500 | 42101883300 | 151300 | 151300 | 151400 | 151300 | 330 |
| 328 | 20240516 | 134400 | 42051951900 | 151400 | 151300 | 151400 | 151200 | 162 |
| 329 | 20240516 | 134300 | 42027438000 | 151300 | 151400 | 151500 | 151300 | 245 |
| 330 | 20240516 | 134200 | 41990346300 | 151300 | 151500 | 151500 | 151200 | 1006 |
| 331 | 20240516 | 134100 | 41838046700 | 151500 | 151500 | 151600 | 151400 | 581 |
| 332 | 20240516 | 134000 | 41750029900 | 151500 | 151600 | 151600 | 151500 | 179 |
| 333 | 20240516 | 133900 | 41722908500 | 151500 | 151600 | 151600 | 151500 | 186 |
| 334 | 20240516 | 133800 | 41694722000 | 151500 | 151400 | 151600 | 151400 | 295 |
| 335 | 20240516 | 133700 | 41650027800 | 151400 | 151400 | 151600 | 151300 | 787 |
| 336 | 20240516 | 133600 | 41530819800 | 151400 | 151400 | 151600 | 151300 | 1139 |
| 337 | 20240516 | 133500 | 41358317600 | 151300 | 151300 | 151400 | 151200 | 148 |
| 338 | 20240516 | 133400 | 41335920000 | 151400 | 151200 | 151400 | 151200 | 610 |
| 339 | 20240516 | 133300 | 41243620800 | 151200 | 151300 | 151300 | 151200 | 128 |
| 340 | 20240516 | 133200 | 41224257000 | 151200 | 151500 | 151600 | 151100 | 1315 |
| 341 | 20240516 | 133100 | 41025132900 | 151500 | 151500 | 151600 | 151500 | 99 |
| 342 | 20240516 | 133000 | 41010128300 | 151600 | 151600 | 151600 | 151500 | 263 |
| 343 | 20240516 | 132900 | 40970275100 | 151500 | 151500 | 151600 | 151500 | 169 |
| 344 | 20240516 | 132800 | 40944661200 | 151600 | 151600 | 151600 | 151500 | 70 |
| 345 | 20240516 | 132700 | 40934053900 | 151500 | 151500 | 151600 | 151400 | 1004 |
| 346 | 20240516 | 132600 | 40781944000 | 151500 | 151500 | 151500 | 151400 | 868 |
| 347 | 20240516 | 132500 | 40650453600 | 151600 | 151400 | 151600 | 151200 | 2204 |
| 348 | 20240516 | 132400 | 40316725600 | 151300 | 151400 | 151400 | 151300 | 656 |
| 349 | 20240516 | 132300 | 40217458900 | 151400 | 151200 | 151400 | 151200 | 634 |
| 350 | 20240516 | 132200 | 40121514100 | 151300 | 151100 | 151300 | 151100 | 629 |
| 351 | 20240516 | 132100 | 40026403800 | 151100 | 151100 | 151200 | 151100 | 359 |
| 352 | 20240516 | 132000 | 39972138100 | 151100 | 151100 | 151200 | 151100 | 196 |
| 353 | 20240516 | 131900 | 39942517700 | 151200 | 151100 | 151200 | 151000 | 305 |
| 354 | 20240516 | 131800 | 39896430100 | 151100 | 151100 | 151100 | 150900 | 800 |
| 355 | 20240516 | 131700 | 39775632200 | 151000 | 150900 | 151100 | 150900 | 145 |
| 356 | 20240516 | 131600 | 39753738700 | 151000 | 151100 | 151100 | 150900 | 1381 |
| 357 | 20240516 | 131500 | 39545174100 | 151200 | 151200 | 151200 | 151100 | 217 |
| 358 | 20240516 | 131400 | 39512380500 | 151100 | 151200 | 151200 | 151100 | 165 |
| 359 | 20240516 | 131300 | 39487441000 | 151200 | 151200 | 151200 | 151100 | 201 |
| 360 | 20240516 | 131200 | 39457062200 | 151200 | 151300 | 151400 | 151100 | 443 |
| 361 | 20240516 | 131100 | 39390064200 | 151300 | 151300 | 151400 | 151200 | 679 |
| 362 | 20240516 | 131000 | 39287330000 | 151400 | 151100 | 151400 | 151100 | 599 |
| 363 | 20240516 | 130900 | 39196644500 | 151100 | 151200 | 151400 | 151100 | 1697 |
| 364 | 20240516 | 130800 | 38939908800 | 151200 | 151100 | 151200 | 151100 | 344 |
| 365 | 20240516 | 130700 | 38887912700 | 151100 | 151100 | 151200 | 151100 | 109 |
| 366 | 20240516 | 130600 | 38871435400 | 151100 | 151200 | 151200 | 151100 | 72 |
| 367 | 20240516 | 130500 | 38860551300 | 151200 | 151200 | 151200 | 151100 | 710 |
| 368 | 20240516 | 130400 | 38753261100 | 151100 | 151200 | 151200 | 151100 | 335 |
| 369 | 20240516 | 130300 | 38702630800 | 151100 | 151100 | 151200 | 151100 | 291 |
| 370 | 20240516 | 130200 | 38658656400 | 151200 | 151200 | 151200 | 151100 | 236 |
| 371 | 20240516 | 130100 | 38622990200 | 151200 | 151300 | 151300 | 151100 | 500 |
| 372 | 20240516 | 130000 | 38547405900 | 151300 | 151400 | 151500 | 151200 | 1074 |
| 373 | 20240516 | 125900 | 38384820800 | 151400 | 151500 | 151500 | 151400 | 157 |
| 374 | 20240516 | 125800 | 38361048800 | 151400 | 151300 | 151500 | 151200 | 169 |
| 375 | 20240516 | 125700 | 38335460600 | 151200 | 151500 | 151600 | 151100 | 1021 |
| 376 | 20240516 | 125600 | 38180841700 | 151600 | 151600 | 151600 | 151500 | 411 |
| 377 | 20240516 | 125500 | 38118544000 | 151500 | 151500 | 151500 | 151400 | 252 |
| 378 | 20240516 | 125400 | 38080380200 | 151500 | 151400 | 151500 | 151400 | 184 |
| 379 | 20240516 | 125300 | 38052506600 | 151400 | 151400 | 151500 | 151400 | 447 |
| 380 | 20240516 | 125200 | 37984807900 | 151300 | 151300 | 151400 | 151200 | 447 |
| 381 | 20240516 | 125100 | 37917163400 | 151300 | 151100 | 151300 | 151100 | 467 |
| 382 | 20240516 | 125000 | 37846556000 | 151200 | 151200 | 151200 | 151100 | 329 |
| 383 | 20240516 | 124900 | 37796825600 | 151100 | 151100 | 151200 | 151100 | 222 |
| 384 | 20240516 | 124800 | 37763271500 | 151100 | 151200 | 151200 | 151100 | 162 |
| 385 | 20240516 | 124700 | 37738789000 | 151200 | 151100 | 151200 | 151100 | 191 |
| 386 | 20240516 | 124600 | 37709914400 | 151100 | 151100 | 151200 | 151000 | 211 |
| 387 | 20240516 | 124500 | 37678032000 | 151100 | 151200 | 151200 | 151000 | 651 |
| 388 | 20240516 | 124400 | 37579678000 | 151200 | 151100 | 151200 | 151100 | 399 |
| 389 | 20240516 | 124300 | 37519381300 | 151100 | 151200 | 151300 | 151100 | 286 |
| 390 | 20240516 | 124200 | 37476139000 | 151200 | 151100 | 151300 | 151000 | 663 |
| 391 | 20240516 | 124100 | 37375941300 | 151100 | 151500 | 151500 | 151100 | 2895 |
| 392 | 20240516 | 124000 | 36937932700 | 151400 | 151500 | 151500 | 151400 | 214 |
| 393 | 20240516 | 123900 | 36905524300 | 151500 | 151400 | 151500 | 151300 | 455 |
| 394 | 20240516 | 123800 | 36836633200 | 151400 | 151300 | 151400 | 151300 | 382 |
| 395 | 20240516 | 123700 | 36778816700 | 151200 | 151300 | 151500 | 151200 | 1849 |
| 396 | 20240516 | 123600 | 36498894000 | 151400 | 151300 | 151400 | 151300 | 202 |
| 397 | 20240516 | 123500 | 36468313900 | 151300 | 151300 | 151400 | 151200 | 117 |
| 398 | 20240516 | 123400 | 36450605600 | 151200 | 151300 | 151300 | 151200 | 206 |
| 399 | 20240516 | 123300 | 36419446700 | 151300 | 151600 | 151600 | 151200 | 1243 |
| 400 | 20240516 | 123200 | 36231330900 | 151500 | 151700 | 151700 | 151500 | 794 |
| 401 | 20240516 | 123100 | 36110974800 | 151600 | 151700 | 151700 | 151600 | 51 |
| 402 | 20240516 | 123000 | 36103238900 | 151600 | 151600 | 151700 | 151500 | 140 |
| 403 | 20240516 | 122900 | 36082016800 | 151700 | 151700 | 151800 | 151600 | 1078 |
| 404 | 20240516 | 122800 | 35918497200 | 151700 | 151600 | 151700 | 151500 | 449 |
| 405 | 20240516 | 122700 | 35850416800 | 151600 | 151400 | 151600 | 151400 | 381 |
| 406 | 20240516 | 122600 | 35792680200 | 151400 | 151500 | 151500 | 151400 | 241 |
| 407 | 20240516 | 122500 | 35756177400 | 151400 | 151500 | 151500 | 151400 | 473 |
| 408 | 20240516 | 122400 | 35684546200 | 151400 | 151500 | 151500 | 151400 | 232 |
| 409 | 20240516 | 122300 | 35649409300 | 151400 | 151400 | 151500 | 151400 | 86 |
| 410 | 20240516 | 122200 | 35636386100 | 151500 | 151400 | 151500 | 151400 | 116 |
| 411 | 20240516 | 122100 | 35618817400 | 151500 | 151400 | 151500 | 151400 | 183 |
| 412 | 20240516 | 122000 | 35591099900 | 151400 | 151300 | 151600 | 151300 | 300 |
| 413 | 20240516 | 121900 | 35545659800 | 151300 | 151600 | 151700 | 151100 | 1931 |
| 414 | 20240516 | 121800 | 35253229700 | 151700 | 151600 | 151700 | 151500 | 363 |
| 415 | 20240516 | 121700 | 35198197300 | 151600 | 151900 | 152000 | 151500 | 1661 |
| 416 | 20240516 | 121600 | 34946135800 | 151900 | 151900 | 152000 | 151900 | 1098 |
| 417 | 20240516 | 121500 | 34779345000 | 151900 | 151900 | 152000 | 151900 | 226 |
| 418 | 20240516 | 121400 | 34745005200 | 151900 | 152000 | 152000 | 151900 | 168 |
| 419 | 20240516 | 121300 | 34719475200 | 151900 | 152200 | 152200 | 151800 | 1725 |
| 420 | 20240516 | 121200 | 34457166000 | 152200 | 152200 | 152200 | 152100 | 156 |
| 421 | 20240516 | 121100 | 34433424000 | 152100 | 151900 | 152200 | 151900 | 584 |
| 422 | 20240516 | 121000 | 34344619400 | 151900 | 151800 | 151900 | 151700 | 348 |
| 423 | 20240516 | 120900 | 34291793500 | 151700 | 151900 | 151900 | 151700 | 354 |
| 424 | 20240516 | 120800 | 34238042800 | 152000 | 152100 | 152200 | 151900 | 1766 |
| 425 | 20240516 | 120700 | 33969509200 | 152200 | 152200 | 152200 | 152100 | 178 |
| 426 | 20240516 | 120600 | 33942425000 | 152100 | 152100 | 152200 | 152100 | 151 |
| 427 | 20240516 | 120500 | 33919455500 | 152200 | 152100 | 152200 | 152100 | 314 |
| 428 | 20240516 | 120400 | 33871683300 | 152100 | 152200 | 152300 | 152100 | 285 |
| 429 | 20240516 | 120300 | 33828309000 | 152300 | 152300 | 152300 | 152200 | 767 |
| 430 | 20240516 | 120200 | 33711558100 | 152300 | 152300 | 152300 | 152200 | 431 |
| 431 | 20240516 | 120100 | 33645931300 | 152200 | 152300 | 152300 | 152200 | 182 |
| 432 | 20240516 | 120000 | 33618215000 | 152300 | 152300 | 152300 | 152200 | 230 |
| 433 | 20240516 | 115900 | 33583200900 | 152200 | 152200 | 152300 | 152200 | 110 |
| 434 | 20240516 | 115800 | 33566450700 | 152200 | 152000 | 152400 | 151900 | 1483 |
| 435 | 20240516 | 115700 | 33340889200 | 152000 | 152000 | 152000 | 151900 | 83 |
| 436 | 20240516 | 115600 | 33328277100 | 151900 | 152000 | 152000 | 151900 | 247 |
| 437 | 20240516 | 115500 | 33290751500 | 151900 | 152000 | 152000 | 151900 | 580 |
| 438 | 20240516 | 115400 | 33202640700 | 152000 | 152000 | 152000 | 151900 | 201 |
| 439 | 20240516 | 115300 | 33172105500 | 151900 | 151900 | 152000 | 151900 | 130 |
| 440 | 20240516 | 115200 | 33152355800 | 151900 | 152000 | 152100 | 151800 | 1126 |
| 441 | 20240516 | 115100 | 32981244200 | 152100 | 152000 | 152100 | 152000 | 70 |
| 442 | 20240516 | 115000 | 32970600400 | 152000 | 152100 | 152100 | 152000 | 115 |
| 443 | 20240516 | 114900 | 32953113400 | 152000 | 152100 | 152100 | 152000 | 525 |
| 444 | 20240516 | 114800 | 32873275500 | 152100 | 152300 | 152300 | 152100 | 385 |
| 445 | 20240516 | 114700 | 32814687400 | 152200 | 152400 | 152400 | 152200 | 585 |
| 446 | 20240516 | 114600 | 32725592500 | 152300 | 152400 | 152400 | 152300 | 193 |
| 447 | 20240516 | 114500 | 32696191200 | 152300 | 152400 | 152400 | 152300 | 448 |
| 448 | 20240516 | 114400 | 32627959100 | 152300 | 152400 | 152400 | 152300 | 266 |
| 449 | 20240516 | 114300 | 32587425200 | 152300 | 152300 | 152400 | 152300 | 201 |
| 450 | 20240516 | 114200 | 32556803000 | 152300 | 152400 | 152400 | 152300 | 379 |
| 451 | 20240516 | 114100 | 32499056200 | 152300 | 152300 | 152400 | 152300 | 852 |
| 452 | 20240516 | 114000 | 32369261700 | 152300 | 152400 | 152400 | 152300 | 192 |
| 453 | 20240516 | 113900 | 32340009000 | 152300 | 152400 | 152400 | 152300 | 240 |
| 454 | 20240516 | 113800 | 32303448400 | 152400 | 152400 | 152400 | 152300 | 405 |
| 455 | 20240516 | 113700 | 32241754800 | 152400 | 152300 | 152400 | 152300 | 116 |
| 456 | 20240516 | 113600 | 32224085900 | 152300 | 152300 | 152400 | 152300 | 644 |
| 457 | 20240516 | 113500 | 32125997700 | 152300 | 152400 | 152400 | 152300 | 213 |
| 458 | 20240516 | 113400 | 32093546900 | 152400 | 152400 | 152400 | 152300 | 67 |
| 459 | 20240516 | 113300 | 32083338400 | 152400 | 152600 | 152700 | 152300 | 520 |
| 460 | 20240516 | 113200 | 32004042100 | 152700 | 152700 | 152700 | 152600 | 1109 |
| 461 | 20240516 | 113100 | 31834791800 | 152600 | 152500 | 152600 | 152500 | 248 |
| 462 | 20240516 | 113000 | 31796956400 | 152500 | 152600 | 152700 | 152400 | 888 |
| 463 | 20240516 | 112900 | 31661490100 | 152500 | 152600 | 152600 | 152500 | 406 |
| 464 | 20240516 | 112800 | 31599545700 | 152500 | 152600 | 152600 | 152500 | 102 |
| 465 | 20240516 | 112700 | 31583983100 | 152600 | 152700 | 152700 | 152500 | 253 |
| 466 | 20240516 | 112600 | 31545383300 | 152600 | 152500 | 152700 | 152500 | 182 |
| 467 | 20240516 | 112500 | 31517603900 | 152600 | 152500 | 152600 | 152400 | 883 |
| 468 | 20240516 | 112400 | 31382998900 | 152500 | 152600 | 152600 | 152400 | 624 |
| 469 | 20240516 | 112300 | 31287845000 | 152600 | 152700 | 152800 | 152500 | 962 |
| 470 | 20240516 | 112200 | 31140976200 | 152800 | 152700 | 152800 | 152700 | 321 |
| 471 | 20240516 | 112100 | 31091955900 | 152800 | 152800 | 152900 | 152700 | 390 |
| 472 | 20240516 | 112000 | 31032367300 | 152900 | 152900 | 152900 | 152800 | 179 |
| 473 | 20240516 | 111900 | 31005009200 | 152900 | 153100 | 153100 | 152800 | 575 |
| 474 | 20240516 | 111800 | 30917057800 | 153000 | 152900 | 153100 | 152800 | 158 |
| 475 | 20240516 | 111700 | 30892885800 | 152800 | 153300 | 153300 | 152800 | 1198 |
| 476 | 20240516 | 111600 | 30709575300 | 153300 | 153600 | 153600 | 153200 | 1266 |
| 477 | 20240516 | 111500 | 30515329700 | 153600 | 153500 | 153600 | 153500 | 150 |
| 478 | 20240516 | 111400 | 30492295700 | 153500 | 153500 | 153600 | 153500 | 280 |
| 479 | 20240516 | 111300 | 30449311400 | 153600 | 153500 | 153600 | 153500 | 503 |
| 480 | 20240516 | 111200 | 30372083700 | 153600 | 153500 | 153800 | 153500 | 255 |
| 481 | 20240516 | 111100 | 30332910500 | 153600 | 153900 | 154000 | 153400 | 1039 |
| 482 | 20240516 | 111000 | 30173237900 | 154000 | 154100 | 154100 | 153900 | 830 |
| 483 | 20240516 | 110900 | 30045404200 | 154000 | 154200 | 154200 | 153900 | 1049 |
| 484 | 20240516 | 110800 | 29883760400 | 154200 | 154100 | 154200 | 154100 | 362 |
| 485 | 20240516 | 110700 | 29827961900 | 154100 | 154100 | 154200 | 154100 | 559 |
| 486 | 20240516 | 110600 | 29741808600 | 154200 | 154200 | 154300 | 154100 | 1184 |
| 487 | 20240516 | 110500 | 29559250900 | 154300 | 154300 | 154300 | 154200 | 363 |
| 488 | 20240516 | 110400 | 29503242100 | 154300 | 154200 | 154300 | 154200 | 418 |
| 489 | 20240516 | 110300 | 29438748000 | 154300 | 154300 | 154300 | 154200 | 585 |
| 490 | 20240516 | 110200 | 29348514600 | 154300 | 154100 | 154300 | 154100 | 990 |
| 491 | 20240516 | 110100 | 29195834700 | 154200 | 154200 | 154200 | 154100 | 684 |
| 492 | 20240516 | 110000 | 29090406700 | 154100 | 154200 | 154200 | 154100 | 795 |
| 493 | 20240516 | 105900 | 28967871900 | 154100 | 154100 | 154200 | 154100 | 226 |
| 494 | 20240516 | 105800 | 28933029000 | 154200 | 154200 | 154200 | 154100 | 218 |
| 495 | 20240516 | 105700 | 28899421600 | 154100 | 154000 | 154200 | 154000 | 768 |
| 496 | 20240516 | 105600 | 28781079500 | 154100 | 154200 | 154200 | 154000 | 995 |
| 497 | 20240516 | 105500 | 28627761300 | 154200 | 154100 | 154200 | 154100 | 277 |
| 498 | 20240516 | 105400 | 28585054300 | 154100 | 154200 | 154200 | 154100 | 484 |
| 499 | 20240516 | 105300 | 28510453600 | 154200 | 154100 | 154200 | 154100 | 623 |
| 500 | 20240516 | 105200 | 28414423300 | 154100 | 154000 | 154100 | 153900 | 386 |
| 501 | 20240516 | 105100 | 28354954400 | 154000 | 154000 | 154000 | 153900 | 308 |
| 502 | 20240516 | 105000 | 28307526400 | 153900 | 154000 | 154000 | 153900 | 252 |
| 503 | 20240516 | 104900 | 28268721400 | 154000 | 153800 | 154000 | 153800 | 344 |
| 504 | 20240516 | 104800 | 28215766500 | 153800 | 154100 | 154100 | 153800 | 1724 |
| 505 | 20240516 | 104700 | 27950402500 | 154100 | 154000 | 154100 | 154000 | 246 |
| 506 | 20240516 | 104600 | 27912504100 | 154100 | 154100 | 154100 | 154000 | 541 |
| 507 | 20240516 | 104500 | 27829166600 | 154100 | 154200 | 154200 | 154000 | 412 |
| 508 | 20240516 | 104400 | 27765686600 | 154200 | 154400 | 154500 | 154000 | 1859 |
| 509 | 20240516 | 104300 | 27479048300 | 154400 | 154500 | 154500 | 154400 | 230 |
| 510 | 20240516 | 104200 | 27443523700 | 154400 | 154200 | 154500 | 154100 | 2763 |
| 511 | 20240516 | 104100 | 27017349300 | 154300 | 154300 | 154300 | 154200 | 260 |
| 512 | 20240516 | 104000 | 26977247100 | 154200 | 154300 | 154300 | 154200 | 455 |
| 513 | 20240516 | 103900 | 26907052000 | 154200 | 154300 | 154300 | 154100 | 328 |
| 514 | 20240516 | 103800 | 26856466200 | 154200 | 154300 | 154300 | 154200 | 487 |
| 515 | 20240516 | 103700 | 26781353100 | 154300 | 154300 | 154300 | 154200 | 452 |
| 516 | 20240516 | 103600 | 26711641600 | 154300 | 154600 | 154600 | 154200 | 1241 |
| 517 | 20240516 | 103500 | 26519959600 | 154600 | 154200 | 154600 | 154200 | 911 |
| 518 | 20240516 | 103400 | 26379342100 | 154200 | 153900 | 154200 | 153900 | 464 |
| 519 | 20240516 | 103300 | 26307842100 | 153900 | 154100 | 154100 | 153900 | 777 |
| 520 | 20240516 | 103200 | 26188170500 | 154000 | 154200 | 154200 | 154000 | 772 |
| 521 | 20240516 | 103100 | 26069198800 | 154200 | 154100 | 154200 | 154100 | 398 |
| 522 | 20240516 | 103000 | 26007843000 | 154100 | 154300 | 154300 | 154100 | 785 |
| 523 | 20240516 | 102900 | 25886760100 | 154200 | 154200 | 154300 | 154100 | 455 |
| 524 | 20240516 | 102800 | 25816615700 | 154300 | 154200 | 154300 | 154200 | 393 |
| 525 | 20240516 | 102700 | 25755998700 | 154300 | 154600 | 154700 | 154200 | 1693 |
| 526 | 20240516 | 102600 | 25494481300 | 154600 | 154600 | 154700 | 154600 | 38 |
| 527 | 20240516 | 102500 | 25488604100 | 154600 | 154500 | 154700 | 154500 | 1344 |
| 528 | 20240516 | 102400 | 25280745500 | 154500 | 154600 | 154700 | 154500 | 587 |
| 529 | 20240516 | 102300 | 25189997800 | 154700 | 154800 | 154800 | 154600 | 490 |
| 530 | 20240516 | 102200 | 25114200000 | 154700 | 154500 | 154800 | 154400 | 6166 |
| 531 | 20240516 | 102100 | 24160801400 | 154500 | 154300 | 154500 | 154200 | 591 |
| 532 | 20240516 | 102000 | 24069539600 | 154200 | 154200 | 154500 | 154200 | 1340 |
| 533 | 20240516 | 101900 | 23862691900 | 154200 | 154400 | 154500 | 154000 | 1345 |
| 534 | 20240516 | 101800 | 23655212200 | 154400 | 154100 | 154500 | 154100 | 745 |
| 535 | 20240516 | 101700 | 23540270700 | 154200 | 154600 | 154700 | 153900 | 2019 |
| 536 | 20240516 | 101600 | 23228524700 | 154700 | 154800 | 154800 | 154600 | 1096 |
| 537 | 20240516 | 101500 | 23058979900 | 154800 | 154800 | 154800 | 154700 | 1189 |
| 538 | 20240516 | 101400 | 22874928400 | 154800 | 154700 | 154800 | 154600 | 1061 |
| 539 | 20240516 | 101300 | 22710761300 | 154700 | 154600 | 154700 | 154600 | 544 |
| 540 | 20240516 | 101200 | 22626609900 | 154600 | 154700 | 154700 | 154600 | 546 |
| 541 | 20240516 | 101100 | 22542155100 | 154600 | 154400 | 154700 | 154300 | 5053 |
| 542 | 20240516 | 101000 | 21761406900 | 154300 | 154400 | 154400 | 154300 | 1064 |
| 543 | 20240516 | 100900 | 21597201100 | 154400 | 154400 | 154400 | 154300 | 530 |
| 544 | 20240516 | 100800 | 21515378700 | 154300 | 154400 | 154400 | 154300 | 955 |
| 545 | 20240516 | 100700 | 21367980300 | 154300 | 154000 | 154300 | 153900 | 11232 |
| 546 | 20240516 | 100600 | 19637878300 | 154000 | 154000 | 154000 | 153900 | 440 |
| 547 | 20240516 | 100500 | 19570133800 | 153900 | 154000 | 154000 | 153900 | 866 |
| 548 | 20240516 | 100400 | 19436801200 | 154000 | 154000 | 154000 | 153900 | 658 |
| 549 | 20240516 | 100300 | 19335504900 | 153900 | 154000 | 154000 | 153900 | 397 |
| 550 | 20240516 | 100200 | 19274377800 | 153900 | 154000 | 154000 | 153900 | 541 |
| 551 | 20240516 | 100100 | 19191078700 | 154000 | 153900 | 154000 | 153900 | 552 |
| 552 | 20240516 | 100000 | 19106085500 | 153900 | 154000 | 154000 | 153900 | 822 |
| 553 | 20240516 | 095900 | 18979531800 | 153900 | 153900 | 154000 | 153900 | 1259 |
| 554 | 20240516 | 095800 | 18785752900 | 153800 | 153900 | 153900 | 153800 | 594 |
| 555 | 20240516 | 095700 | 18694350900 | 153900 | 153800 | 153900 | 153700 | 1792 |
| 556 | 20240516 | 095600 | 18418711000 | 153700 | 153500 | 153800 | 153400 | 2067 |
| 557 | 20240516 | 095500 | 18101134200 | 153500 | 153500 | 153500 | 153400 | 85 |
| 558 | 20240516 | 095400 | 18088091900 | 153500 | 153700 | 153800 | 153400 | 1483 |
| 559 | 20240516 | 095300 | 17860245500 | 153700 | 153700 | 153800 | 153700 | 159 |
| 560 | 20240516 | 095200 | 17835806700 | 153700 | 153800 | 153800 | 153700 | 746 |
| 561 | 20240516 | 095100 | 17721128800 | 153700 | 153600 | 153800 | 153600 | 1782 |
| 562 | 20240516 | 095000 | 17447216800 | 153600 | 153700 | 153700 | 153600 | 864 |
| 563 | 20240516 | 094900 | 17314446100 | 153700 | 153700 | 153700 | 153600 | 1782 |
| 564 | 20240516 | 094800 | 17040587500 | 153700 | 153500 | 153700 | 153400 | 9838 |
| 565 | 20240516 | 094700 | 15530319300 | 153400 | 153500 | 153500 | 153400 | 149 |
| 566 | 20240516 | 094600 | 15507455800 | 153400 | 153400 | 153500 | 153200 | 1375 |
| 567 | 20240516 | 094500 | 15296509100 | 153300 | 153500 | 153500 | 153200 | 957 |
| 568 | 20240516 | 094400 | 15149723200 | 153500 | 153300 | 153500 | 153300 | 1574 |
| 569 | 20240516 | 094300 | 14908241500 | 153300 | 153200 | 153400 | 153200 | 1021 |
| 570 | 20240516 | 094200 | 14751719600 | 153200 | 153200 | 153300 | 153100 | 1041 |
| 571 | 20240516 | 094100 | 14592236900 | 153200 | 153400 | 153400 | 153200 | 1743 |
| 572 | 20240516 | 094000 | 14324975300 | 153400 | 153500 | 153500 | 153400 | 415 |
| 573 | 20240516 | 093900 | 14261311500 | 153500 | 153100 | 153500 | 153100 | 3388 |
| 574 | 20240516 | 093800 | 13741577400 | 153100 | 153400 | 153400 | 153100 | 951 |
| 575 | 20240516 | 093700 | 13595787800 | 153400 | 153400 | 153500 | 153400 | 1011 |
| 576 | 20240516 | 093600 | 13440697700 | 153500 | 153400 | 153500 | 153300 | 555 |
| 577 | 20240516 | 093500 | 13355557200 | 153400 | 153400 | 153500 | 153300 | 1969 |
| 578 | 20240516 | 093400 | 13053510500 | 153400 | 153500 | 153500 | 153400 | 846 |
| 579 | 20240516 | 093300 | 12923687600 | 153400 | 153300 | 153500 | 153300 | 2346 |
| 580 | 20240516 | 093200 | 12563783900 | 153400 | 153000 | 153400 | 152900 | 10660 |
| 581 | 20240516 | 093100 | 10932177100 | 153000 | 153000 | 153000 | 152900 | 874 |
| 582 | 20240516 | 093000 | 10798468300 | 153000 | 152900 | 153000 | 152800 | 1585 |
| 583 | 20240516 | 092900 | 10556087100 | 152900 | 152900 | 152900 | 152800 | 575 |
| 584 | 20240516 | 092800 | 10468180600 | 152900 | 152800 | 152900 | 152700 | 1408 |
| 585 | 20240516 | 092700 | 10253002900 | 152800 | 152800 | 152800 | 152700 | 698 |
| 586 | 20240516 | 092600 | 10146354100 | 152800 | 152500 | 152800 | 152500 | 1770 |
| 587 | 20240516 | 092500 | 9876037800 | 152600 | 152600 | 152700 | 152100 | 1021 |
| 588 | 20240516 | 092400 | 9720370300 | 152700 | 152400 | 152700 | 152200 | 2056 |
| 589 | 20240516 | 092300 | 9406889800 | 152400 | 152200 | 152500 | 152200 | 1158 |
| 590 | 20240516 | 092200 | 9230528000 | 152200 | 152400 | 152500 | 152200 | 1765 |
| 591 | 20240516 | 092100 | 8961547000 | 152400 | 152300 | 152400 | 152300 | 554 |
| 592 | 20240516 | 092000 | 8877133500 | 152400 | 152500 | 152500 | 152000 | 2307 |
| 593 | 20240516 | 091900 | 8525690800 | 152500 | 152300 | 152800 | 152300 | 1540 |
| 594 | 20240516 | 091800 | 8290749700 | 152400 | 152400 | 152800 | 152300 | 2813 |
| 595 | 20240516 | 091700 | 7861983700 | 152400 | 152400 | 152700 | 152400 | 1769 |
| 596 | 20240516 | 091600 | 7592125200 | 152400 | 152600 | 152700 | 152400 | 2286 |
| 597 | 20240516 | 091500 | 7243387100 | 152600 | 152700 | 152700 | 152600 | 274 |
| 598 | 20240516 | 091400 | 7201568400 | 152700 | 152500 | 152800 | 152500 | 1770 |
| 599 | 20240516 | 091300 | 6931367500 | 152500 | 152900 | 153000 | 152500 | 2719 |
| 600 | 20240516 | 091200 | 6515943800 | 152900 | 152700 | 153000 | 152700 | 5295 |
| 601 | 20240516 | 091100 | 5706316700 | 152800 | 152700 | 152800 | 152700 | 817 |
| 602 | 20240516 | 091000 | 5581490200 | 152700 | 152600 | 152800 | 152600 | 1853 |
| 603 | 20240516 | 090900 | 5298489700 | 152600 | 152700 | 152800 | 152600 | 2177 |
| 604 | 20240516 | 090800 | 4966070300 | 152700 | 152700 | 152800 | 152700 | 1011 |
| 605 | 20240516 | 090700 | 4811625700 | 152700 | 152700 | 152800 | 152500 | 3805 |
| 606 | 20240516 | 090600 | 4230467500 | 152700 | 152400 | 152700 | 152300 | 1793 |
| 607 | 20240516 | 090500 | 3956892100 | 152400 | 152500 | 152500 | 152300 | 3328 |
| 608 | 20240516 | 090400 | 3449601800 | 152500 | 152300 | 152500 | 152200 | 2130 |
| 609 | 20240516 | 090300 | 3125053800 | 152300 | 152200 | 152400 | 152000 | 3483 |
| 610 | 20240516 | 090200 | 2594678800 | 152200 | 151800 | 152300 | 151700 | 2655 |
| 611 | 20240516 | 090100 | 2190968600 | 152000 | 152000 | 152600 | 151800 | 3970 |
| 612 | 20240516 | 090000 | 1586833100 | 152000 | 152800 | 152900 | 151600 | 10391 |