35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 190200 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 8410 |
| 3 | 20240514 | 190100 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 4 | 20240514 | 190000 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 5 | 20240514 | 185900 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 6 | 20240514 | 185800 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 7 | 20240514 | 185700 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 8 | 20240514 | 185600 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 9 | 20240514 | 185500 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 10 | 20240514 | 185400 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 11 | 20240514 | 185300 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 12 | 20240514 | 185200 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 13 | 20240514 | 185100 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 14 | 20240514 | 185000 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 15 | 20240514 | 184900 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 16 | 20240514 | 184800 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 17 | 20240514 | 184700 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 18 | 20240514 | 184600 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 19 | 20240514 | 184500 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 20 | 20240514 | 184400 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 21 | 20240514 | 184300 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 22 | 20240514 | 184200 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 23 | 20240514 | 184100 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 24 | 20240514 | 184000 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 25 | 20240514 | 183900 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 26 | 20240514 | 183800 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 27 | 20240514 | 183700 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 28 | 20240514 | 183600 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 29 | 20240514 | 183500 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 30 | 20240514 | 183400 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 31 | 20240514 | 183300 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 32 | 20240514 | 183200 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 8410 |
| 33 | 20240514 | 183100 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 34 | 20240514 | 183000 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 35 | 20240514 | 182900 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 36 | 20240514 | 182800 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 37 | 20240514 | 182700 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 38 | 20240514 | 182600 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 39 | 20240514 | 182500 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 40 | 20240514 | 182400 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 41 | 20240514 | 182300 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 42 | 20240514 | 182200 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 43 | 20240514 | 182100 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 44 | 20240514 | 182000 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 45 | 20240514 | 181900 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 46 | 20240514 | 181800 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 47 | 20240514 | 181700 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 48 | 20240514 | 181600 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 49 | 20240514 | 181500 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 50 | 20240514 | 181400 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 51 | 20240514 | 181300 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 52 | 20240514 | 181200 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 53 | 20240514 | 181100 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 54 | 20240514 | 181000 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 55 | 20240514 | 180900 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 56 | 20240514 | 180800 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 57 | 20240514 | 180700 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 58 | 20240514 | 180600 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 59 | 20240514 | 180500 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 60 | 20240514 | 180400 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 61 | 20240514 | 180300 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 62 | 20240514 | 180200 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 8410 |
| 63 | 20240514 | 180100 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 64 | 20240514 | 180000 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 65 | 20240514 | 175900 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 66 | 20240514 | 175800 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 67 | 20240514 | 175700 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 68 | 20240514 | 175600 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 69 | 20240514 | 175500 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 70 | 20240514 | 175400 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 71 | 20240514 | 175300 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 72 | 20240514 | 175200 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 73 | 20240514 | 175100 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 74 | 20240514 | 175000 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 75 | 20240514 | 174900 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 76 | 20240514 | 174800 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 77 | 20240514 | 174700 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 78 | 20240514 | 174600 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 79 | 20240514 | 174500 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 80 | 20240514 | 174400 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 81 | 20240514 | 174300 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 82 | 20240514 | 174200 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 83 | 20240514 | 174100 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 84 | 20240514 | 174000 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 85 | 20240514 | 173900 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 86 | 20240514 | 173800 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 87 | 20240514 | 173700 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 88 | 20240514 | 173600 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 89 | 20240514 | 173500 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 90 | 20240514 | 173400 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 91 | 20240514 | 173300 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 92 | 20240514 | 173200 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 8410 |
| 93 | 20240514 | 173100 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 94 | 20240514 | 173000 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 95 | 20240514 | 172900 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 96 | 20240514 | 172800 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 97 | 20240514 | 172700 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 98 | 20240514 | 172600 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 99 | 20240514 | 172500 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 100 | 20240514 | 172400 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 101 | 20240514 | 172300 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 102 | 20240514 | 172200 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 103 | 20240514 | 172100 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 104 | 20240514 | 172000 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 105 | 20240514 | 171900 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 106 | 20240514 | 171800 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 107 | 20240514 | 171700 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 108 | 20240514 | 171600 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 109 | 20240514 | 171500 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 110 | 20240514 | 171400 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 111 | 20240514 | 171300 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 112 | 20240514 | 171200 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 113 | 20240514 | 171100 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 114 | 20240514 | 171000 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 115 | 20240514 | 170900 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 116 | 20240514 | 170800 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 117 | 20240514 | 170700 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 118 | 20240514 | 170600 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 119 | 20240514 | 170500 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 120 | 20240514 | 170400 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 121 | 20240514 | 170300 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 122 | 20240514 | 170200 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 8410 |
| 123 | 20240514 | 170100 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 124 | 20240514 | 170000 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 125 | 20240514 | 165900 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 126 | 20240514 | 165800 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 127 | 20240514 | 165700 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 128 | 20240514 | 165600 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 129 | 20240514 | 165500 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 130 | 20240514 | 165400 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 131 | 20240514 | 165300 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 132 | 20240514 | 165200 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 133 | 20240514 | 165100 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 134 | 20240514 | 165000 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 135 | 20240514 | 164900 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 136 | 20240514 | 164800 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 137 | 20240514 | 164700 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 138 | 20240514 | 164600 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 139 | 20240514 | 164500 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 140 | 20240514 | 164400 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 141 | 20240514 | 164300 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 142 | 20240514 | 164200 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 143 | 20240514 | 164100 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 144 | 20240514 | 164000 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 145 | 20240514 | 163900 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 146 | 20240514 | 163800 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 147 | 20240514 | 163700 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 148 | 20240514 | 163600 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 149 | 20240514 | 163500 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 150 | 20240514 | 163400 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 151 | 20240514 | 163300 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 152 | 20240514 | 163200 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 8410 |
| 153 | 20240514 | 163100 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 154 | 20240514 | 163000 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 155 | 20240514 | 162900 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 156 | 20240514 | 162800 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 157 | 20240514 | 162700 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 158 | 20240514 | 162600 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 159 | 20240514 | 162500 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 160 | 20240514 | 162400 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 161 | 20240514 | 162300 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 162 | 20240514 | 162200 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 163 | 20240514 | 162100 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 164 | 20240514 | 162000 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 165 | 20240514 | 161900 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 166 | 20240514 | 161800 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 167 | 20240514 | 161700 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 168 | 20240514 | 161600 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 169 | 20240514 | 161500 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 170 | 20240514 | 161400 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 171 | 20240514 | 161300 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 172 | 20240514 | 161200 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 173 | 20240514 | 161100 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 174 | 20240514 | 161000 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 175 | 20240514 | 160900 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 176 | 20240514 | 160800 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 177 | 20240514 | 160700 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 178 | 20240514 | 160600 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 179 | 20240514 | 160500 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 180 | 20240514 | 160400 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 181 | 20240514 | 160300 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 182 | 20240514 | 160200 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 8410 |
| 183 | 20240514 | 160100 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 184 | 20240514 | 160000 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 185 | 20240514 | 155900 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 186 | 20240514 | 155800 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 187 | 20240514 | 155700 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 188 | 20240514 | 155600 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 189 | 20240514 | 155500 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 190 | 20240514 | 155400 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 191 | 20240514 | 155300 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 192 | 20240514 | 155200 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 193 | 20240514 | 155100 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 194 | 20240514 | 155000 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 195 | 20240514 | 154900 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 196 | 20240514 | 154800 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 197 | 20240514 | 154700 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 198 | 20240514 | 154600 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 199 | 20240514 | 154500 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 200 | 20240514 | 154400 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 201 | 20240514 | 154300 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 202 | 20240514 | 154200 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 203 | 20240514 | 154100 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 204 | 20240514 | 154000 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 205 | 20240514 | 153900 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 206 | 20240514 | 153800 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 207 | 20240514 | 153700 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 208 | 20240514 | 153600 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 209 | 20240514 | 153500 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 210 | 20240514 | 153400 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 211 | 20240514 | 153300 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 212 | 20240514 | 153200 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 8410 |
| 213 | 20240514 | 153100 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 214 | 20240514 | 153000 | 37357348000 | 161600 | 161600 | 161600 | 161600 | 8410 |
| 215 | 20240514 | 152900 | 35998292000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 216 | 20240514 | 152800 | 35998292000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 217 | 20240514 | 152700 | 35998292000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 218 | 20240514 | 152600 | 35998292000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 219 | 20240514 | 152500 | 35998292000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 220 | 20240514 | 152400 | 35998292000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 221 | 20240514 | 152300 | 35998292000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 222 | 20240514 | 152200 | 35998292000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 223 | 20240514 | 152100 | 35998292000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 224 | 20240514 | 152000 | 35998292000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 225 | 20240514 | 151900 | 35998292000 | 161500 | 161300 | 161700 | 161300 | 1825 |
| 226 | 20240514 | 151800 | 35703539300 | 161400 | 161300 | 161400 | 161200 | 847 |
| 227 | 20240514 | 151700 | 35566934200 | 161200 | 161200 | 161300 | 161200 | 580 |
| 228 | 20240514 | 151600 | 35473427300 | 161200 | 161200 | 161300 | 161200 | 799 |
| 229 | 20240514 | 151500 | 35344601900 | 161200 | 161400 | 161400 | 161200 | 579 |
| 230 | 20240514 | 151400 | 35251231000 | 161300 | 161400 | 161400 | 161300 | 458 |
| 231 | 20240514 | 151300 | 35177337300 | 161300 | 161400 | 161500 | 161300 | 332 |
| 232 | 20240514 | 151200 | 35123776200 | 161400 | 161500 | 161600 | 161400 | 278 |
| 233 | 20240514 | 151100 | 35078903700 | 161400 | 161600 | 161800 | 161400 | 1076 |
| 234 | 20240514 | 151000 | 34905069500 | 161700 | 161800 | 161800 | 161600 | 418 |
| 235 | 20240514 | 150900 | 34837483900 | 161800 | 161700 | 161800 | 161600 | 537 |
| 236 | 20240514 | 150800 | 34750652000 | 161600 | 161700 | 161700 | 161600 | 215 |
| 237 | 20240514 | 150700 | 34715893900 | 161600 | 161700 | 161800 | 161600 | 449 |
| 238 | 20240514 | 150600 | 34643294700 | 161700 | 161700 | 161800 | 161600 | 1182 |
| 239 | 20240514 | 150500 | 34452214000 | 161800 | 161800 | 161900 | 161700 | 1188 |
| 240 | 20240514 | 150400 | 34260035000 | 161900 | 161900 | 161900 | 161700 | 1017 |
| 241 | 20240514 | 150300 | 34095492000 | 161900 | 161700 | 161900 | 161700 | 199 |
| 242 | 20240514 | 150200 | 34063299000 | 161800 | 161900 | 161900 | 161700 | 832 |
| 243 | 20240514 | 150100 | 33928672600 | 161800 | 162000 | 162000 | 161800 | 417 |
| 244 | 20240514 | 150000 | 33861171000 | 161900 | 162000 | 162000 | 161900 | 663 |
| 245 | 20240514 | 145900 | 33753825300 | 161900 | 161900 | 162000 | 161900 | 677 |
| 246 | 20240514 | 145800 | 33644161200 | 162000 | 162000 | 162000 | 161900 | 176 |
| 247 | 20240514 | 145700 | 33615659300 | 162000 | 161900 | 162000 | 161800 | 765 |
| 248 | 20240514 | 145600 | 33491781800 | 161800 | 161800 | 161900 | 161700 | 584 |
| 249 | 20240514 | 145500 | 33397279400 | 161900 | 161800 | 161900 | 161700 | 398 |
| 250 | 20240514 | 145400 | 33332897200 | 161700 | 161500 | 161700 | 161400 | 609 |
| 251 | 20240514 | 145300 | 33234479900 | 161500 | 161500 | 161700 | 161400 | 340 |
| 252 | 20240514 | 145200 | 33179558300 | 161500 | 161500 | 161700 | 161400 | 778 |
| 253 | 20240514 | 145100 | 33053899000 | 161400 | 161500 | 161700 | 161400 | 353 |
| 254 | 20240514 | 145000 | 32996909700 | 161400 | 161600 | 161600 | 161400 | 478 |
| 255 | 20240514 | 144900 | 32919711800 | 161500 | 161500 | 161700 | 161500 | 288 |
| 256 | 20240514 | 144800 | 32873171200 | 161600 | 161400 | 161700 | 161400 | 649 |
| 257 | 20240514 | 144700 | 32768296700 | 161500 | 161700 | 161800 | 161400 | 831 |
| 258 | 20240514 | 144600 | 32634050700 | 161700 | 161400 | 161700 | 161400 | 468 |
| 259 | 20240514 | 144500 | 32558465400 | 161400 | 161500 | 161500 | 161400 | 902 |
| 260 | 20240514 | 144400 | 32412827200 | 161400 | 161700 | 161700 | 161400 | 745 |
| 261 | 20240514 | 144300 | 32292502200 | 161600 | 161600 | 161600 | 161500 | 321 |
| 262 | 20240514 | 144200 | 32240635600 | 161500 | 161700 | 161800 | 161500 | 475 |
| 263 | 20240514 | 144100 | 32163853700 | 161700 | 161800 | 161800 | 161600 | 280 |
| 264 | 20240514 | 144000 | 32118574800 | 161700 | 161700 | 161800 | 161600 | 253 |
| 265 | 20240514 | 143900 | 32077665700 | 161700 | 161700 | 161800 | 161500 | 253 |
| 266 | 20240514 | 143800 | 32036772000 | 161600 | 161500 | 161600 | 161400 | 491 |
| 267 | 20240514 | 143700 | 31957507600 | 161400 | 161700 | 161700 | 161400 | 1062 |
| 268 | 20240514 | 143600 | 31785970500 | 161700 | 161600 | 161800 | 161600 | 243 |
| 269 | 20240514 | 143500 | 31746694400 | 161600 | 161600 | 161700 | 161500 | 120 |
| 270 | 20240514 | 143400 | 31727297300 | 161500 | 161800 | 161800 | 161500 | 1574 |
| 271 | 20240514 | 143300 | 31472803700 | 161900 | 161900 | 162000 | 161800 | 270 |
| 272 | 20240514 | 143200 | 31429094400 | 161900 | 161900 | 161900 | 161800 | 197 |
| 273 | 20240514 | 143100 | 31397210100 | 161900 | 162000 | 162000 | 161900 | 427 |
| 274 | 20240514 | 143000 | 31328073900 | 162000 | 161900 | 162000 | 161800 | 388 |
| 275 | 20240514 | 142900 | 31265258700 | 161900 | 162000 | 162000 | 161900 | 226 |
| 276 | 20240514 | 142800 | 31228664400 | 161900 | 161900 | 162000 | 161900 | 171 |
| 277 | 20240514 | 142700 | 31200969400 | 161900 | 161900 | 162000 | 161800 | 154 |
| 278 | 20240514 | 142600 | 31176039800 | 161800 | 162000 | 162000 | 161800 | 128 |
| 279 | 20240514 | 142500 | 31155318400 | 161900 | 161800 | 162000 | 161700 | 208 |
| 280 | 20240514 | 142400 | 31121659300 | 161700 | 161900 | 162000 | 161700 | 927 |
| 281 | 20240514 | 142300 | 30971670600 | 161900 | 161900 | 162000 | 161800 | 765 |
| 282 | 20240514 | 142200 | 30847813900 | 161800 | 161700 | 161900 | 161700 | 167 |
| 283 | 20240514 | 142100 | 30820799400 | 161700 | 161800 | 161800 | 161700 | 150 |
| 284 | 20240514 | 142000 | 30796532600 | 161700 | 162000 | 162000 | 161700 | 721 |
| 285 | 20240514 | 141900 | 30679839500 | 162000 | 162000 | 162000 | 161900 | 175 |
| 286 | 20240514 | 141800 | 30651499500 | 161900 | 161900 | 162000 | 161900 | 123 |
| 287 | 20240514 | 141700 | 30631580900 | 161900 | 162000 | 162000 | 161900 | 169 |
| 288 | 20240514 | 141600 | 30604212400 | 161900 | 162000 | 162100 | 161900 | 681 |
| 289 | 20240514 | 141500 | 30493905500 | 162100 | 161900 | 162100 | 161800 | 1384 |
| 290 | 20240514 | 141400 | 30269734000 | 161900 | 161900 | 161900 | 161800 | 126 |
| 291 | 20240514 | 141300 | 30249342900 | 161800 | 161900 | 161900 | 161800 | 166 |
| 292 | 20240514 | 141200 | 30222476100 | 161900 | 161700 | 161900 | 161700 | 74 |
| 293 | 20240514 | 141100 | 30210503000 | 161700 | 161800 | 161800 | 161700 | 491 |
| 294 | 20240514 | 141000 | 30131064400 | 161700 | 161800 | 161900 | 161700 | 430 |
| 295 | 20240514 | 140900 | 30061493300 | 161900 | 161900 | 161900 | 161800 | 158 |
| 296 | 20240514 | 140800 | 30035916600 | 161800 | 161800 | 161900 | 161800 | 68 |
| 297 | 20240514 | 140700 | 30024911400 | 161800 | 161800 | 161900 | 161800 | 297 |
| 298 | 20240514 | 140600 | 29976831700 | 161800 | 161700 | 161900 | 161700 | 431 |
| 299 | 20240514 | 140500 | 29907097100 | 161700 | 161800 | 161800 | 161700 | 116 |
| 300 | 20240514 | 140400 | 29888331800 | 161700 | 161600 | 161800 | 161600 | 1438 |
| 301 | 20240514 | 140300 | 29655801700 | 161600 | 161600 | 161600 | 161500 | 615 |
| 302 | 20240514 | 140200 | 29556423800 | 161500 | 161500 | 161600 | 161500 | 66 |
| 303 | 20240514 | 140100 | 29545762700 | 161600 | 161600 | 161600 | 161500 | 115 |
| 304 | 20240514 | 140000 | 29527182800 | 161500 | 161500 | 161600 | 161500 | 222 |
| 305 | 20240514 | 135900 | 29491327000 | 161600 | 161600 | 161600 | 161500 | 292 |
| 306 | 20240514 | 135800 | 29444157900 | 161500 | 161500 | 161600 | 161400 | 179 |
| 307 | 20240514 | 135700 | 29415253900 | 161600 | 161600 | 161600 | 161500 | 611 |
| 308 | 20240514 | 135600 | 29316570700 | 161500 | 161500 | 161600 | 161500 | 138 |
| 309 | 20240514 | 135500 | 29294282300 | 161500 | 161600 | 161600 | 161500 | 524 |
| 310 | 20240514 | 135400 | 29209644800 | 161600 | 161600 | 161700 | 161500 | 112 |
| 311 | 20240514 | 135300 | 29191546900 | 161600 | 161600 | 161700 | 161500 | 802 |
| 312 | 20240514 | 135200 | 29061944200 | 161500 | 161500 | 161600 | 161500 | 214 |
| 313 | 20240514 | 135100 | 29027380400 | 161500 | 161600 | 161600 | 161500 | 170 |
| 314 | 20240514 | 135000 | 28999913100 | 161500 | 161400 | 161600 | 161400 | 68 |
| 315 | 20240514 | 134900 | 28988929700 | 161400 | 161600 | 161600 | 161400 | 468 |
| 316 | 20240514 | 134800 | 28913335300 | 161500 | 161400 | 161600 | 161400 | 769 |
| 317 | 20240514 | 134700 | 28789143600 | 161400 | 161500 | 161500 | 161400 | 91 |
| 318 | 20240514 | 134600 | 28774451300 | 161500 | 161400 | 161500 | 161400 | 863 |
| 319 | 20240514 | 134500 | 28635156400 | 161500 | 161500 | 161500 | 161400 | 246 |
| 320 | 20240514 | 134400 | 28595434800 | 161400 | 161500 | 161500 | 161400 | 43 |
| 321 | 20240514 | 134300 | 28588492400 | 161500 | 161600 | 161600 | 161400 | 897 |
| 322 | 20240514 | 134200 | 28443626500 | 161500 | 161600 | 161700 | 161500 | 302 |
| 323 | 20240514 | 134100 | 28394822100 | 161700 | 161700 | 161700 | 161600 | 101 |
| 324 | 20240514 | 134000 | 28378495200 | 161600 | 161600 | 161700 | 161500 | 191 |
| 325 | 20240514 | 133900 | 28347628300 | 161600 | 161700 | 161700 | 161500 | 235 |
| 326 | 20240514 | 133800 | 28309646400 | 161600 | 161500 | 161700 | 161500 | 146 |
| 327 | 20240514 | 133700 | 28286052700 | 161500 | 161700 | 161700 | 161500 | 269 |
| 328 | 20240514 | 133600 | 28242578100 | 161600 | 161600 | 161700 | 161600 | 99 |
| 329 | 20240514 | 133500 | 28226576300 | 161600 | 161600 | 161700 | 161600 | 307 |
| 330 | 20240514 | 133400 | 28176959100 | 161600 | 161600 | 161700 | 161500 | 120 |
| 331 | 20240514 | 133300 | 28157566100 | 161500 | 161600 | 161600 | 161500 | 272 |
| 332 | 20240514 | 133200 | 28113613300 | 161600 | 161500 | 161600 | 161500 | 142 |
| 333 | 20240514 | 133100 | 28090670800 | 161500 | 161600 | 161600 | 161500 | 146 |
| 334 | 20240514 | 133000 | 28067083400 | 161600 | 161300 | 161600 | 161300 | 442 |
| 335 | 20240514 | 132900 | 27995716600 | 161500 | 161400 | 161500 | 161300 | 158 |
| 336 | 20240514 | 132800 | 27970218900 | 161300 | 161500 | 161600 | 161300 | 1275 |
| 337 | 20240514 | 132700 | 27764409300 | 161500 | 161500 | 161600 | 161500 | 218 |
| 338 | 20240514 | 132600 | 27729184100 | 161400 | 161500 | 161500 | 161400 | 393 |
| 339 | 20240514 | 132500 | 27665717500 | 161400 | 161500 | 161500 | 161400 | 101 |
| 340 | 20240514 | 132400 | 27649410100 | 161500 | 161400 | 161500 | 161400 | 93 |
| 341 | 20240514 | 132300 | 27634397800 | 161400 | 161500 | 161500 | 161400 | 133 |
| 342 | 20240514 | 132200 | 27612926700 | 161500 | 161400 | 161500 | 161300 | 416 |
| 343 | 20240514 | 132100 | 27545790800 | 161400 | 161700 | 161700 | 161400 | 635 |
| 344 | 20240514 | 132000 | 27443248000 | 161600 | 161500 | 161700 | 161500 | 64 |
| 345 | 20240514 | 131900 | 27432906600 | 161500 | 161500 | 161600 | 161500 | 121 |
| 346 | 20240514 | 131800 | 27413363200 | 161400 | 161400 | 161500 | 161400 | 100 |
| 347 | 20240514 | 131700 | 27397216800 | 161400 | 161500 | 161600 | 161400 | 494 |
| 348 | 20240514 | 131600 | 27317437100 | 161400 | 161400 | 161500 | 161400 | 101 |
| 349 | 20240514 | 131500 | 27301127900 | 161400 | 161600 | 161700 | 161400 | 403 |
| 350 | 20240514 | 131400 | 27236035000 | 161600 | 161400 | 161700 | 161400 | 47 |
| 351 | 20240514 | 131300 | 27228440300 | 161500 | 161600 | 161700 | 161400 | 694 |
| 352 | 20240514 | 131200 | 27116369900 | 161500 | 161700 | 161800 | 161500 | 500 |
| 353 | 20240514 | 131100 | 27035593400 | 161700 | 162000 | 162200 | 161600 | 476 |
| 354 | 20240514 | 131000 | 26958585100 | 161800 | 161700 | 161800 | 161700 | 196 |
| 355 | 20240514 | 130900 | 26926879000 | 161700 | 162100 | 162200 | 161700 | 1385 |
| 356 | 20240514 | 130800 | 26702682800 | 162000 | 161900 | 162100 | 161900 | 212 |
| 357 | 20240514 | 130700 | 26668330600 | 161900 | 162000 | 162000 | 161900 | 311 |
| 358 | 20240514 | 130600 | 26617959900 | 161900 | 162000 | 162000 | 161900 | 56 |
| 359 | 20240514 | 130500 | 26608891100 | 161800 | 162100 | 162100 | 161800 | 214 |
| 360 | 20240514 | 130400 | 26574224700 | 162000 | 162000 | 162200 | 162000 | 93 |
| 361 | 20240514 | 130300 | 26559148700 | 162200 | 162000 | 162200 | 161900 | 100 |
| 362 | 20240514 | 130200 | 26542951000 | 162000 | 162000 | 162000 | 161900 | 141 |
| 363 | 20240514 | 130100 | 26520119700 | 161900 | 161900 | 162000 | 161800 | 340 |
| 364 | 20240514 | 130000 | 26465093000 | 161900 | 161900 | 161900 | 161800 | 228 |
| 365 | 20240514 | 125900 | 26428193000 | 161900 | 162200 | 162200 | 161900 | 836 |
| 366 | 20240514 | 125800 | 26292735800 | 162100 | 162000 | 162300 | 162000 | 419 |
| 367 | 20240514 | 125700 | 26224788600 | 162100 | 162000 | 162100 | 161900 | 198 |
| 368 | 20240514 | 125600 | 26192706400 | 161900 | 162100 | 162200 | 161900 | 633 |
| 369 | 20240514 | 125500 | 26090148700 | 162200 | 162200 | 162300 | 162100 | 274 |
| 370 | 20240514 | 125400 | 26045708600 | 162200 | 162100 | 162200 | 162100 | 90 |
| 371 | 20240514 | 125300 | 26031114200 | 162100 | 162200 | 162300 | 162100 | 543 |
| 372 | 20240514 | 125200 | 25943039100 | 162200 | 162300 | 162400 | 162200 | 345 |
| 373 | 20240514 | 125100 | 25887041400 | 162300 | 162400 | 162400 | 162300 | 152 |
| 374 | 20240514 | 125000 | 25862358700 | 162300 | 162500 | 162500 | 162300 | 200 |
| 375 | 20240514 | 124900 | 25829877300 | 162400 | 162500 | 162500 | 162400 | 66 |
| 376 | 20240514 | 124800 | 25819153200 | 162500 | 162300 | 162500 | 162200 | 165 |
| 377 | 20240514 | 124700 | 25792359200 | 162300 | 162500 | 162500 | 162200 | 1044 |
| 378 | 20240514 | 124600 | 25622844000 | 162400 | 162600 | 162600 | 162400 | 149 |
| 379 | 20240514 | 124500 | 25598631800 | 162600 | 162500 | 162700 | 162400 | 1492 |
| 380 | 20240514 | 124400 | 25356043000 | 162500 | 162400 | 162500 | 162400 | 676 |
| 381 | 20240514 | 124300 | 25246193700 | 162500 | 162500 | 162500 | 162400 | 118 |
| 382 | 20240514 | 124200 | 25227020600 | 162500 | 162300 | 162500 | 162300 | 300 |
| 383 | 20240514 | 124100 | 25178324300 | 162300 | 162400 | 162500 | 162300 | 76 |
| 384 | 20240514 | 124000 | 25165982000 | 162300 | 162300 | 162400 | 162200 | 318 |
| 385 | 20240514 | 123900 | 25114369900 | 162400 | 162500 | 162500 | 162300 | 172 |
| 386 | 20240514 | 123800 | 25086432900 | 162400 | 162500 | 162500 | 162400 | 454 |
| 387 | 20240514 | 123700 | 25012700300 | 162400 | 162500 | 162500 | 162400 | 97 |
| 388 | 20240514 | 123600 | 24996940700 | 162500 | 162500 | 162500 | 162400 | 27 |
| 389 | 20240514 | 123500 | 24992553600 | 162500 | 162600 | 162600 | 162400 | 227 |
| 390 | 20240514 | 123400 | 24955662900 | 162500 | 162400 | 162500 | 162400 | 463 |
| 391 | 20240514 | 123300 | 24880426700 | 162500 | 162500 | 162500 | 162400 | 66 |
| 392 | 20240514 | 123200 | 24869703000 | 162400 | 162500 | 162500 | 162400 | 154 |
| 393 | 20240514 | 123100 | 24844688300 | 162500 | 162500 | 162600 | 162400 | 1371 |
| 394 | 20240514 | 123000 | 24621871700 | 162400 | 162400 | 162500 | 162300 | 259 |
| 395 | 20240514 | 122900 | 24579810600 | 162400 | 162500 | 162500 | 162400 | 77 |
| 396 | 20240514 | 122800 | 24567300400 | 162400 | 162400 | 162500 | 162300 | 285 |
| 397 | 20240514 | 122700 | 24521026200 | 162400 | 162500 | 162500 | 162400 | 121 |
| 398 | 20240514 | 122600 | 24501369800 | 162400 | 162400 | 162500 | 162400 | 98 |
| 399 | 20240514 | 122500 | 24485448400 | 162500 | 162400 | 162500 | 162400 | 237 |
| 400 | 20240514 | 122400 | 24446959100 | 162400 | 162400 | 162400 | 162300 | 51 |
| 401 | 20240514 | 122300 | 24438679200 | 162300 | 162300 | 162400 | 162200 | 92 |
| 402 | 20240514 | 122200 | 24423746800 | 162200 | 162400 | 162400 | 162200 | 73 |
| 403 | 20240514 | 122100 | 24411900600 | 162400 | 162200 | 162400 | 162100 | 56 |
| 404 | 20240514 | 122000 | 24402816000 | 162100 | 162300 | 162400 | 162100 | 522 |
| 405 | 20240514 | 121900 | 24318134600 | 162300 | 162400 | 162500 | 162300 | 79 |
| 406 | 20240514 | 121800 | 24305305100 | 162400 | 162400 | 162500 | 162300 | 133 |
| 407 | 20240514 | 121700 | 24283704400 | 162500 | 162400 | 162500 | 162300 | 380 |
| 408 | 20240514 | 121600 | 24221991000 | 162400 | 162300 | 162400 | 162200 | 107 |
| 409 | 20240514 | 121500 | 24204625400 | 162200 | 162400 | 162400 | 162100 | 471 |
| 410 | 20240514 | 121400 | 24128198900 | 162300 | 162300 | 162400 | 162300 | 64 |
| 411 | 20240514 | 121300 | 24117807200 | 162300 | 162300 | 162400 | 162200 | 250 |
| 412 | 20240514 | 121200 | 24077231200 | 162200 | 162200 | 162300 | 162200 | 95 |
| 413 | 20240514 | 121100 | 24061815800 | 162200 | 162300 | 162300 | 162200 | 70 |
| 414 | 20240514 | 121000 | 24050456300 | 162200 | 162100 | 162300 | 162100 | 39 |
| 415 | 20240514 | 120900 | 24044130500 | 162100 | 162300 | 162300 | 162100 | 195 |
| 416 | 20240514 | 120800 | 24012495600 | 162300 | 162100 | 162300 | 162100 | 610 |
| 417 | 20240514 | 120700 | 23913588400 | 162100 | 162100 | 162100 | 162000 | 122 |
| 418 | 20240514 | 120600 | 23893815500 | 162000 | 162000 | 162100 | 162000 | 52 |
| 419 | 20240514 | 120500 | 23885387800 | 162000 | 162100 | 162100 | 162000 | 119 |
| 420 | 20240514 | 120400 | 23866102300 | 162100 | 162100 | 162100 | 162000 | 52 |
| 421 | 20240514 | 120300 | 23857675300 | 162000 | 161900 | 162100 | 161900 | 90 |
| 422 | 20240514 | 120200 | 23843093000 | 162000 | 161900 | 162000 | 161900 | 493 |
| 423 | 20240514 | 120100 | 23763229000 | 161900 | 162000 | 162000 | 161900 | 440 |
| 424 | 20240514 | 120000 | 23691986700 | 162000 | 162000 | 162000 | 161900 | 226 |
| 425 | 20240514 | 115900 | 23655375400 | 162000 | 162100 | 162100 | 162000 | 153 |
| 426 | 20240514 | 115800 | 23630583500 | 162100 | 162000 | 162100 | 161900 | 171 |
| 427 | 20240514 | 115700 | 23602880900 | 162000 | 162000 | 162100 | 161900 | 62 |
| 428 | 20240514 | 115600 | 23592833500 | 161900 | 162000 | 162100 | 161900 | 242 |
| 429 | 20240514 | 115500 | 23553629000 | 161900 | 162000 | 162100 | 161900 | 195 |
| 430 | 20240514 | 115400 | 23522035500 | 162100 | 162000 | 162100 | 161900 | 133 |
| 431 | 20240514 | 115300 | 23500494200 | 161900 | 162000 | 162000 | 161900 | 164 |
| 432 | 20240514 | 115200 | 23473928700 | 162000 | 161800 | 162000 | 161800 | 93 |
| 433 | 20240514 | 115100 | 23458872400 | 161900 | 161900 | 162000 | 161800 | 75 |
| 434 | 20240514 | 115000 | 23446729000 | 161900 | 161900 | 162000 | 161800 | 100 |
| 435 | 20240514 | 114900 | 23430538800 | 161900 | 162100 | 162100 | 161900 | 184 |
| 436 | 20240514 | 114800 | 23400725500 | 162000 | 162000 | 162100 | 162000 | 111 |
| 437 | 20240514 | 114700 | 23382740400 | 162000 | 162100 | 162100 | 161900 | 112 |
| 438 | 20240514 | 114600 | 23364594700 | 162100 | 162000 | 162100 | 161900 | 397 |
| 439 | 20240514 | 114500 | 23300281300 | 162000 | 161800 | 162000 | 161800 | 142 |
| 440 | 20240514 | 114400 | 23277292900 | 161800 | 161900 | 162000 | 161800 | 164 |
| 441 | 20240514 | 114300 | 23250739500 | 161900 | 162100 | 162100 | 161900 | 369 |
| 442 | 20240514 | 114200 | 23190957100 | 162000 | 161900 | 162100 | 161900 | 202 |
| 443 | 20240514 | 114100 | 23158237300 | 162000 | 162000 | 162000 | 161900 | 130 |
| 444 | 20240514 | 114000 | 23137181700 | 161900 | 162000 | 162000 | 161900 | 49 |
| 445 | 20240514 | 113900 | 23129246200 | 162000 | 162000 | 162000 | 161900 | 225 |
| 446 | 20240514 | 113800 | 23092812600 | 161900 | 161900 | 162000 | 161900 | 207 |
| 447 | 20240514 | 113700 | 23059296300 | 162000 | 162100 | 162100 | 161900 | 73 |
| 448 | 20240514 | 113600 | 23047468500 | 162000 | 161900 | 162100 | 161900 | 327 |
| 449 | 20240514 | 113500 | 22994496300 | 161800 | 162000 | 162000 | 161800 | 109 |
| 450 | 20240514 | 113400 | 22976847400 | 161800 | 162000 | 162000 | 161800 | 287 |
| 451 | 20240514 | 113300 | 22930386600 | 161900 | 162000 | 162000 | 161900 | 137 |
| 452 | 20240514 | 113200 | 22908197500 | 161900 | 161900 | 162000 | 161900 | 39 |
| 453 | 20240514 | 113100 | 22901881500 | 161900 | 162000 | 162100 | 161900 | 186 |
| 454 | 20240514 | 113000 | 22871751700 | 162000 | 162100 | 162100 | 162000 | 126 |
| 455 | 20240514 | 112900 | 22851331900 | 162000 | 161900 | 162100 | 161900 | 91 |
| 456 | 20240514 | 112800 | 22836590300 | 161900 | 161900 | 162000 | 161800 | 105 |
| 457 | 20240514 | 112700 | 22819591100 | 161800 | 162000 | 162000 | 161800 | 163 |
| 458 | 20240514 | 112600 | 22793198500 | 161900 | 162000 | 162000 | 161800 | 375 |
| 459 | 20240514 | 112500 | 22732487900 | 161900 | 162000 | 162000 | 161900 | 106 |
| 460 | 20240514 | 112400 | 22715319200 | 162000 | 161900 | 162000 | 161900 | 62 |
| 461 | 20240514 | 112300 | 22705277000 | 161900 | 162100 | 162100 | 161900 | 474 |
| 462 | 20240514 | 112200 | 22628498000 | 162100 | 162000 | 162100 | 161900 | 155 |
| 463 | 20240514 | 112100 | 22603387900 | 161900 | 162100 | 162100 | 161900 | 295 |
| 464 | 20240514 | 112000 | 22555597000 | 162000 | 162100 | 162100 | 162000 | 68 |
| 465 | 20240514 | 111900 | 22544577500 | 162000 | 162000 | 162100 | 162000 | 83 |
| 466 | 20240514 | 111800 | 22531126900 | 161900 | 162000 | 162100 | 161900 | 224 |
| 467 | 20240514 | 111700 | 22494852400 | 161900 | 162000 | 162100 | 161900 | 149 |
| 468 | 20240514 | 111600 | 22470715600 | 161900 | 162000 | 162000 | 161900 | 73 |
| 469 | 20240514 | 111500 | 22458893400 | 162000 | 162100 | 162200 | 161900 | 208 |
| 470 | 20240514 | 111400 | 22425182600 | 162100 | 162000 | 162100 | 162000 | 108 |
| 471 | 20240514 | 111300 | 22407679400 | 162100 | 162000 | 162100 | 161900 | 358 |
| 472 | 20240514 | 111200 | 22349681700 | 162000 | 162000 | 162000 | 161900 | 39 |
| 473 | 20240514 | 111100 | 22343366000 | 161900 | 161800 | 162000 | 161800 | 168 |
| 474 | 20240514 | 111000 | 22316167600 | 161800 | 161800 | 161800 | 161700 | 473 |
| 475 | 20240514 | 110900 | 22239641200 | 161800 | 162100 | 162100 | 161800 | 828 |
| 476 | 20240514 | 110800 | 22105572900 | 162000 | 162000 | 162100 | 162000 | 40 |
| 477 | 20240514 | 110700 | 22099091100 | 162100 | 162100 | 162100 | 162000 | 182 |
| 478 | 20240514 | 110600 | 22069600400 | 162000 | 162000 | 162200 | 162000 | 593 |
| 479 | 20240514 | 110500 | 21973478100 | 162000 | 162100 | 162200 | 162000 | 196 |
| 480 | 20240514 | 110400 | 21941716100 | 162100 | 162300 | 162300 | 162100 | 170 |
| 481 | 20240514 | 110300 | 21914146400 | 162000 | 162000 | 162400 | 161800 | 1471 |
| 482 | 20240514 | 110200 | 21675942900 | 161900 | 162100 | 162100 | 161900 | 88 |
| 483 | 20240514 | 110100 | 21661687600 | 162200 | 162100 | 162300 | 161900 | 478 |
| 484 | 20240514 | 110000 | 21584228500 | 162100 | 162200 | 162400 | 162000 | 476 |
| 485 | 20240514 | 105900 | 21507018900 | 162200 | 162400 | 162400 | 162100 | 477 |
| 486 | 20240514 | 105800 | 21429632800 | 162300 | 162400 | 162400 | 162300 | 96 |
| 487 | 20240514 | 105700 | 21414043300 | 162500 | 162400 | 162500 | 162200 | 401 |
| 488 | 20240514 | 105600 | 21348955100 | 162400 | 162400 | 162600 | 162300 | 396 |
| 489 | 20240514 | 105500 | 21284621200 | 162400 | 162300 | 162400 | 162300 | 183 |
| 490 | 20240514 | 105400 | 21254905000 | 162400 | 162400 | 162400 | 162300 | 220 |
| 491 | 20240514 | 105300 | 21219182300 | 162500 | 162600 | 162700 | 162400 | 313 |
| 492 | 20240514 | 105200 | 21168313300 | 162600 | 162400 | 162800 | 162400 | 1385 |
| 493 | 20240514 | 105100 | 20943055500 | 162300 | 162300 | 162300 | 162200 | 443 |
| 494 | 20240514 | 105000 | 20871160800 | 162200 | 162100 | 162300 | 162100 | 127 |
| 495 | 20240514 | 104900 | 20850560700 | 162200 | 162300 | 162300 | 162200 | 170 |
| 496 | 20240514 | 104800 | 20822977300 | 162300 | 162200 | 162300 | 162200 | 85 |
| 497 | 20240514 | 104700 | 20809188500 | 162100 | 162200 | 162300 | 161900 | 98 |
| 498 | 20240514 | 104600 | 20793295800 | 161900 | 162000 | 162300 | 161900 | 248 |
| 499 | 20240514 | 104500 | 20753098300 | 161900 | 162000 | 162300 | 161900 | 206 |
| 500 | 20240514 | 104400 | 20719706200 | 161900 | 162100 | 162200 | 161900 | 270 |
| 501 | 20240514 | 104300 | 20675944400 | 162200 | 162000 | 162200 | 162000 | 166 |
| 502 | 20240514 | 104200 | 20649040700 | 161900 | 161900 | 162000 | 161700 | 538 |
| 503 | 20240514 | 104100 | 20561952000 | 161900 | 161700 | 161900 | 161700 | 121 |
| 504 | 20240514 | 104000 | 20542363900 | 161500 | 161600 | 161800 | 161500 | 139 |
| 505 | 20240514 | 103900 | 20519898600 | 161600 | 161800 | 161800 | 161500 | 105 |
| 506 | 20240514 | 103800 | 20502919800 | 161800 | 161800 | 161800 | 161500 | 438 |
| 507 | 20240514 | 103700 | 20432103800 | 161900 | 162200 | 162400 | 161900 | 269 |
| 508 | 20240514 | 103600 | 20388499300 | 162100 | 162200 | 162400 | 162100 | 315 |
| 509 | 20240514 | 103500 | 20337407500 | 162200 | 162100 | 162200 | 161900 | 511 |
| 510 | 20240514 | 103400 | 20254550000 | 162000 | 162900 | 162900 | 162000 | 1903 |
| 511 | 20240514 | 103300 | 19945312900 | 163000 | 163300 | 163400 | 163000 | 387 |
| 512 | 20240514 | 103200 | 19882185200 | 163300 | 163100 | 163300 | 163000 | 638 |
| 513 | 20240514 | 103100 | 19778077400 | 163200 | 163400 | 163500 | 163200 | 663 |
| 514 | 20240514 | 103000 | 19669777000 | 163400 | 163200 | 163500 | 163200 | 3257 |
| 515 | 20240514 | 102900 | 19137635600 | 163300 | 162900 | 163300 | 162800 | 10965 |
| 516 | 20240514 | 102800 | 17350446600 | 162800 | 162600 | 162900 | 162500 | 3603 |
| 517 | 20240514 | 102700 | 16764143900 | 162500 | 162600 | 162600 | 162400 | 424 |
| 518 | 20240514 | 102600 | 16695238000 | 162500 | 162500 | 162600 | 162500 | 440 |
| 519 | 20240514 | 102500 | 16623731800 | 162500 | 162600 | 162600 | 162500 | 349 |
| 520 | 20240514 | 102400 | 16567004600 | 162500 | 162600 | 162600 | 162500 | 248 |
| 521 | 20240514 | 102300 | 16526681900 | 162600 | 162400 | 162600 | 162300 | 1839 |
| 522 | 20240514 | 102200 | 16227823800 | 162400 | 162500 | 162500 | 162300 | 465 |
| 523 | 20240514 | 102100 | 16152310500 | 162500 | 162600 | 162600 | 162400 | 503 |
| 524 | 20240514 | 102000 | 16070566700 | 162600 | 162600 | 162600 | 162500 | 286 |
| 525 | 20240514 | 101900 | 16024068600 | 162600 | 162400 | 162600 | 162300 | 905 |
| 526 | 20240514 | 101800 | 15877027600 | 162400 | 162400 | 162400 | 162300 | 100 |
| 527 | 20240514 | 101700 | 15860788200 | 162300 | 162500 | 162500 | 162200 | 962 |
| 528 | 20240514 | 101600 | 15704600100 | 162500 | 162500 | 162700 | 162500 | 794 |
| 529 | 20240514 | 101500 | 15575503700 | 162600 | 162600 | 162700 | 162500 | 821 |
| 530 | 20240514 | 101400 | 15442002400 | 162600 | 162700 | 162800 | 162500 | 708 |
| 531 | 20240514 | 101300 | 15326822200 | 162700 | 162600 | 162800 | 162500 | 1909 |
| 532 | 20240514 | 101200 | 15016232400 | 162600 | 162600 | 162700 | 162600 | 187 |
| 533 | 20240514 | 101100 | 14985823700 | 162700 | 162700 | 162700 | 162400 | 531 |
| 534 | 20240514 | 101000 | 14899500100 | 162600 | 162300 | 162700 | 162300 | 6229 |
| 535 | 20240514 | 100900 | 13887172500 | 162300 | 162200 | 162400 | 162100 | 839 |
| 536 | 20240514 | 100800 | 13751033400 | 162200 | 162100 | 162200 | 162100 | 388 |
| 537 | 20240514 | 100700 | 13688107400 | 162100 | 161900 | 162100 | 161900 | 1480 |
| 538 | 20240514 | 100600 | 13448361400 | 161900 | 161700 | 161900 | 161700 | 286 |
| 539 | 20240514 | 100500 | 13402089300 | 161800 | 161800 | 161800 | 161700 | 115 |
| 540 | 20240514 | 100400 | 13383485200 | 161800 | 161600 | 161800 | 161600 | 308 |
| 541 | 20240514 | 100300 | 13333685900 | 161700 | 161800 | 161900 | 161700 | 571 |
| 542 | 20240514 | 100200 | 13241343400 | 161800 | 161700 | 161800 | 161700 | 417 |
| 543 | 20240514 | 100100 | 13173884600 | 161700 | 161800 | 161800 | 161700 | 144 |
| 544 | 20240514 | 100000 | 13150589000 | 161800 | 161600 | 161800 | 161500 | 1092 |
| 545 | 20240514 | 095900 | 12974067400 | 161600 | 161500 | 161600 | 161500 | 159 |
| 546 | 20240514 | 095800 | 12948383000 | 161500 | 161500 | 161600 | 161400 | 314 |
| 547 | 20240514 | 095700 | 12897672700 | 161500 | 161300 | 161600 | 161300 | 720 |
| 548 | 20240514 | 095600 | 12781415900 | 161300 | 161300 | 161400 | 161200 | 214 |
| 549 | 20240514 | 095500 | 12746894200 | 161300 | 161400 | 161400 | 161300 | 96 |
| 550 | 20240514 | 095400 | 12731404600 | 161400 | 161000 | 161500 | 161000 | 2459 |
| 551 | 20240514 | 095300 | 12335076500 | 161000 | 161000 | 161000 | 160900 | 191 |
| 552 | 20240514 | 095200 | 12304328400 | 160900 | 161000 | 161000 | 160900 | 133 |
| 553 | 20240514 | 095100 | 12282916100 | 161000 | 160900 | 161100 | 160900 | 261 |
| 554 | 20240514 | 095000 | 12240900900 | 160900 | 161100 | 161100 | 160900 | 171 |
| 555 | 20240514 | 094900 | 12213364900 | 161100 | 161000 | 161100 | 160800 | 529 |
| 556 | 20240514 | 094800 | 12128216700 | 161000 | 160900 | 161100 | 160900 | 143 |
| 557 | 20240514 | 094700 | 12105197700 | 160800 | 160900 | 161100 | 160800 | 360 |
| 558 | 20240514 | 094600 | 12047239000 | 160900 | 160800 | 161300 | 160800 | 795 |
| 559 | 20240514 | 094500 | 11919239700 | 160700 | 161300 | 161300 | 160700 | 2007 |
| 560 | 20240514 | 094400 | 11596081900 | 161200 | 161400 | 161400 | 161200 | 254 |
| 561 | 20240514 | 094300 | 11555111300 | 161300 | 161200 | 161400 | 161100 | 673 |
| 562 | 20240514 | 094200 | 11446566500 | 161300 | 161300 | 161400 | 161200 | 177 |
| 563 | 20240514 | 094100 | 11418017500 | 161100 | 161200 | 161300 | 161100 | 529 |
| 564 | 20240514 | 094000 | 11332765200 | 161200 | 161600 | 161600 | 161100 | 1155 |
| 565 | 20240514 | 093900 | 11146307700 | 161700 | 162200 | 162200 | 161700 | 1726 |
| 566 | 20240514 | 093800 | 10866729100 | 162200 | 162400 | 162500 | 162200 | 869 |
| 567 | 20240514 | 093700 | 10725666400 | 162400 | 162500 | 162600 | 162300 | 1153 |
| 568 | 20240514 | 093600 | 10538332800 | 162300 | 162300 | 162500 | 162200 | 854 |
| 569 | 20240514 | 093500 | 10399690800 | 162300 | 162000 | 162400 | 162000 | 3540 |
| 570 | 20240514 | 093400 | 9825680200 | 161900 | 161800 | 162100 | 161800 | 2453 |
| 571 | 20240514 | 093300 | 9428448400 | 161800 | 161900 | 161900 | 161700 | 468 |
| 572 | 20240514 | 093200 | 9352716200 | 161800 | 162000 | 162100 | 161800 | 1371 |
| 573 | 20240514 | 093100 | 9130722900 | 161900 | 162000 | 162100 | 161900 | 366 |
| 574 | 20240514 | 093000 | 9071419500 | 162100 | 161600 | 162100 | 161600 | 1921 |
| 575 | 20240514 | 092900 | 8760254100 | 161700 | 161900 | 161900 | 161700 | 519 |
| 576 | 20240514 | 092800 | 8676307000 | 161900 | 161900 | 161900 | 161700 | 691 |
| 577 | 20240514 | 092700 | 8564506200 | 162000 | 161700 | 162200 | 161700 | 4707 |
| 578 | 20240514 | 092600 | 7802316900 | 161600 | 161000 | 161600 | 161000 | 1777 |
| 579 | 20240514 | 092500 | 7515498200 | 161000 | 160800 | 161100 | 160800 | 330 |
| 580 | 20240514 | 092400 | 7462379000 | 160800 | 160900 | 161000 | 160700 | 1017 |
| 581 | 20240514 | 092300 | 7298860300 | 160900 | 161100 | 161400 | 160900 | 1289 |
| 582 | 20240514 | 092200 | 7091131200 | 161100 | 161500 | 161500 | 161000 | 473 |
| 583 | 20240514 | 092100 | 7014845000 | 161400 | 161100 | 161500 | 161000 | 1274 |
| 584 | 20240514 | 092000 | 6809415000 | 161100 | 160600 | 161200 | 160500 | 4817 |
| 585 | 20240514 | 091900 | 6034582400 | 160600 | 160700 | 160700 | 160500 | 997 |
| 586 | 20240514 | 091800 | 5874444800 | 160600 | 160300 | 160800 | 160300 | 1546 |
| 587 | 20240514 | 091700 | 5626141700 | 160300 | 160400 | 160600 | 160300 | 917 |
| 588 | 20240514 | 091600 | 5478993400 | 160300 | 160800 | 160800 | 160200 | 3241 |
| 589 | 20240514 | 091500 | 4959266700 | 160300 | 160200 | 161000 | 160100 | 3841 |
| 590 | 20240514 | 091400 | 4342806800 | 160200 | 159500 | 160300 | 159500 | 4001 |
| 591 | 20240514 | 091300 | 3702820400 | 159400 | 159500 | 159500 | 159300 | 737 |
| 592 | 20240514 | 091200 | 3585345300 | 159400 | 159700 | 159700 | 159400 | 1925 |
| 593 | 20240514 | 091100 | 3278113100 | 159700 | 159400 | 159900 | 159300 | 1295 |
| 594 | 20240514 | 091000 | 3071282300 | 159400 | 158600 | 159400 | 158500 | 3204 |
| 595 | 20240514 | 090900 | 2561720500 | 158600 | 158900 | 158900 | 158600 | 1260 |
| 596 | 20240514 | 090800 | 2361664900 | 158900 | 158700 | 159000 | 158600 | 3177 |
| 597 | 20240514 | 090700 | 1857571500 | 158700 | 158600 | 158700 | 158500 | 1184 |
| 598 | 20240514 | 090600 | 1669888000 | 158600 | 158600 | 158600 | 158300 | 652 |
| 599 | 20240514 | 090500 | 1566581100 | 158500 | 158300 | 158600 | 158200 | 2649 |
| 600 | 20240514 | 090400 | 1146808500 | 158300 | 157500 | 158300 | 157500 | 1499 |
| 601 | 20240514 | 090300 | 910104100 | 157500 | 157400 | 157600 | 157400 | 439 |
| 602 | 20240514 | 090200 | 840970600 | 157400 | 156900 | 157400 | 156900 | 1130 |
| 603 | 20240514 | 090100 | 663493900 | 156900 | 157300 | 157300 | 156500 | 1599 |
| 604 | 20240514 | 090000 | 412620900 | 157300 | 156200 | 157400 | 156200 | 2635 |