35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 185300 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 6515 |
| 3 | 20240514 | 185200 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 4 | 20240514 | 185100 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 5 | 20240514 | 185000 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 6 | 20240514 | 184900 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 7 | 20240514 | 184800 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 8 | 20240514 | 184700 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 9 | 20240514 | 184600 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 10 | 20240514 | 184500 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 11 | 20240514 | 184400 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 12 | 20240514 | 184300 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 13 | 20240514 | 184200 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 14 | 20240514 | 184100 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 15 | 20240514 | 184000 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 16 | 20240514 | 183900 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 17 | 20240514 | 183800 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 18 | 20240514 | 183700 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 19 | 20240514 | 183600 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 20 | 20240514 | 183500 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 21 | 20240514 | 183400 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 22 | 20240514 | 183300 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 23 | 20240514 | 183200 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 24 | 20240514 | 183100 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 25 | 20240514 | 183000 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 26 | 20240514 | 182900 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 27 | 20240514 | 182800 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 28 | 20240514 | 182700 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 29 | 20240514 | 182600 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 30 | 20240514 | 182500 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 31 | 20240514 | 182400 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 32 | 20240514 | 182300 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 6515 |
| 33 | 20240514 | 182200 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 34 | 20240514 | 182100 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 35 | 20240514 | 182000 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 36 | 20240514 | 181900 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 37 | 20240514 | 181800 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 38 | 20240514 | 181700 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 39 | 20240514 | 181600 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 40 | 20240514 | 181500 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 41 | 20240514 | 181400 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 42 | 20240514 | 181300 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 43 | 20240514 | 181200 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 44 | 20240514 | 181100 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 45 | 20240514 | 181000 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 46 | 20240514 | 180900 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 47 | 20240514 | 180800 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 48 | 20240514 | 180700 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 49 | 20240514 | 180600 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 50 | 20240514 | 180500 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 51 | 20240514 | 180400 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 52 | 20240514 | 180300 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 53 | 20240514 | 180200 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 54 | 20240514 | 180100 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 55 | 20240514 | 180000 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 56 | 20240514 | 175900 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 57 | 20240514 | 175800 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 58 | 20240514 | 175700 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 59 | 20240514 | 175600 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 60 | 20240514 | 175500 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 61 | 20240514 | 175400 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 62 | 20240514 | 175300 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 6515 |
| 63 | 20240514 | 175200 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 64 | 20240514 | 175100 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 65 | 20240514 | 175000 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 66 | 20240514 | 174900 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 67 | 20240514 | 174800 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 68 | 20240514 | 174700 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 69 | 20240514 | 174600 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 70 | 20240514 | 174500 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 71 | 20240514 | 174400 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 72 | 20240514 | 174300 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 73 | 20240514 | 174200 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 74 | 20240514 | 174100 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 75 | 20240514 | 174000 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 76 | 20240514 | 173900 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 77 | 20240514 | 173800 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 78 | 20240514 | 173700 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 79 | 20240514 | 173600 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 80 | 20240514 | 173500 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 81 | 20240514 | 173400 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 82 | 20240514 | 173300 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 83 | 20240514 | 173200 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 84 | 20240514 | 173100 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 85 | 20240514 | 173000 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 86 | 20240514 | 172900 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 87 | 20240514 | 172800 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 88 | 20240514 | 172700 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 89 | 20240514 | 172600 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 90 | 20240514 | 172500 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 91 | 20240514 | 172400 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 92 | 20240514 | 172300 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 6515 |
| 93 | 20240514 | 172200 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 94 | 20240514 | 172100 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 95 | 20240514 | 172000 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 96 | 20240514 | 171900 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 97 | 20240514 | 171800 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 98 | 20240514 | 171700 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 99 | 20240514 | 171600 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 100 | 20240514 | 171500 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 101 | 20240514 | 171400 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 102 | 20240514 | 171300 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 103 | 20240514 | 171200 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 104 | 20240514 | 171100 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 105 | 20240514 | 171000 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 106 | 20240514 | 170900 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 107 | 20240514 | 170800 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 108 | 20240514 | 170700 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 109 | 20240514 | 170600 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 110 | 20240514 | 170500 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 111 | 20240514 | 170400 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 112 | 20240514 | 170300 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 113 | 20240514 | 170200 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 114 | 20240514 | 170100 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 115 | 20240514 | 170000 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 116 | 20240514 | 165900 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 117 | 20240514 | 165800 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 118 | 20240514 | 165700 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 119 | 20240514 | 165600 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 120 | 20240514 | 165500 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 121 | 20240514 | 165400 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 122 | 20240514 | 165300 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 6515 |
| 123 | 20240514 | 165200 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 124 | 20240514 | 165100 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 125 | 20240514 | 165000 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 126 | 20240514 | 164900 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 127 | 20240514 | 164800 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 128 | 20240514 | 164700 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 129 | 20240514 | 164600 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 130 | 20240514 | 164500 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 131 | 20240514 | 164400 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 132 | 20240514 | 164300 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 133 | 20240514 | 164200 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 134 | 20240514 | 164100 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 135 | 20240514 | 164000 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 136 | 20240514 | 163900 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 137 | 20240514 | 163800 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 138 | 20240514 | 163700 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 139 | 20240514 | 163600 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 140 | 20240514 | 163500 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 141 | 20240514 | 163400 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 142 | 20240514 | 163300 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 143 | 20240514 | 163200 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 144 | 20240514 | 163100 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 145 | 20240514 | 163000 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 146 | 20240514 | 162900 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 147 | 20240514 | 162800 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 148 | 20240514 | 162700 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 149 | 20240514 | 162600 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 150 | 20240514 | 162500 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 151 | 20240514 | 162400 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 152 | 20240514 | 162300 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 6515 |
| 153 | 20240514 | 162200 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 154 | 20240514 | 162100 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 155 | 20240514 | 162000 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 156 | 20240514 | 161900 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 157 | 20240514 | 161800 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 158 | 20240514 | 161700 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 159 | 20240514 | 161600 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 160 | 20240514 | 161500 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 161 | 20240514 | 161400 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 162 | 20240514 | 161300 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 163 | 20240514 | 161200 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 164 | 20240514 | 161100 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 165 | 20240514 | 161000 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 166 | 20240514 | 160900 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 167 | 20240514 | 160800 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 168 | 20240514 | 160700 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 169 | 20240514 | 160600 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 170 | 20240514 | 160500 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 171 | 20240514 | 160400 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 172 | 20240514 | 160300 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 173 | 20240514 | 160200 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 174 | 20240514 | 160100 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 175 | 20240514 | 160000 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 176 | 20240514 | 155900 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 177 | 20240514 | 155800 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 178 | 20240514 | 155700 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 179 | 20240514 | 155600 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 180 | 20240514 | 155500 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 181 | 20240514 | 155400 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 182 | 20240514 | 155300 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 6515 |
| 183 | 20240514 | 155200 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 184 | 20240514 | 155100 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 185 | 20240514 | 155000 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 186 | 20240514 | 154900 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 187 | 20240514 | 154800 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 188 | 20240514 | 154700 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 189 | 20240514 | 154600 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 190 | 20240514 | 154500 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 191 | 20240514 | 154400 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 192 | 20240514 | 154300 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 193 | 20240514 | 154200 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 194 | 20240514 | 154100 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 195 | 20240514 | 154000 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 196 | 20240514 | 153900 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 197 | 20240514 | 153800 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 198 | 20240514 | 153700 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 199 | 20240514 | 153600 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 200 | 20240514 | 153500 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 201 | 20240514 | 153400 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 202 | 20240514 | 153300 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 203 | 20240514 | 153200 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 204 | 20240514 | 153100 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 205 | 20240514 | 153000 | 68898793800 | 170500 | 170500 | 170500 | 170500 | 6515 |
| 206 | 20240514 | 152900 | 67787986300 | 170700 | 170700 | 170700 | 170700 | 0 |
| 207 | 20240514 | 152800 | 67787986300 | 170700 | 170700 | 170700 | 170700 | 0 |
| 208 | 20240514 | 152700 | 67787986300 | 170700 | 170700 | 170700 | 170700 | 0 |
| 209 | 20240514 | 152600 | 67787986300 | 170700 | 170700 | 170700 | 170700 | 0 |
| 210 | 20240514 | 152500 | 67787986300 | 170700 | 170700 | 170700 | 170700 | 0 |
| 211 | 20240514 | 152400 | 67787986300 | 170700 | 170700 | 170700 | 170700 | 0 |
| 212 | 20240514 | 152300 | 67787986300 | 170700 | 170700 | 170700 | 170700 | 0 |
| 213 | 20240514 | 152200 | 67787986300 | 170700 | 170700 | 170700 | 170700 | 0 |
| 214 | 20240514 | 152100 | 67787986300 | 170700 | 170700 | 170700 | 170700 | 0 |
| 215 | 20240514 | 152000 | 67787986300 | 170700 | 170700 | 170700 | 170700 | 0 |
| 216 | 20240514 | 151900 | 67787986300 | 170700 | 170600 | 170700 | 170500 | 1574 |
| 217 | 20240514 | 151800 | 67519469900 | 170500 | 170400 | 170600 | 170400 | 1135 |
| 218 | 20240514 | 151700 | 67325956200 | 170400 | 170300 | 170500 | 170300 | 1340 |
| 219 | 20240514 | 151600 | 67097567000 | 170400 | 170300 | 170400 | 170200 | 864 |
| 220 | 20240514 | 151500 | 66950424900 | 170200 | 170300 | 170400 | 170200 | 359 |
| 221 | 20240514 | 151400 | 66889285000 | 170300 | 170300 | 170400 | 170200 | 1578 |
| 222 | 20240514 | 151300 | 66620554500 | 170300 | 170300 | 170400 | 170100 | 913 |
| 223 | 20240514 | 151200 | 66465136700 | 170400 | 170300 | 170400 | 170300 | 758 |
| 224 | 20240514 | 151100 | 66336033300 | 170400 | 170300 | 170400 | 170300 | 491 |
| 225 | 20240514 | 151000 | 66252401600 | 170400 | 170300 | 170400 | 170200 | 702 |
| 226 | 20240514 | 150900 | 66132855500 | 170200 | 170100 | 170300 | 170100 | 696 |
| 227 | 20240514 | 150800 | 66014390800 | 170100 | 170300 | 170400 | 170100 | 1346 |
| 228 | 20240514 | 150700 | 65785261400 | 170300 | 170400 | 170400 | 170300 | 549 |
| 229 | 20240514 | 150600 | 65691758400 | 170400 | 170300 | 170400 | 170300 | 870 |
| 230 | 20240514 | 150500 | 65543579800 | 170300 | 170400 | 170500 | 170300 | 550 |
| 231 | 20240514 | 150400 | 65449879200 | 170500 | 170500 | 170500 | 170300 | 722 |
| 232 | 20240514 | 150300 | 65326840400 | 170500 | 170400 | 170500 | 170300 | 803 |
| 233 | 20240514 | 150200 | 65189969900 | 170400 | 170400 | 170400 | 170300 | 552 |
| 234 | 20240514 | 150100 | 65095949500 | 170400 | 170500 | 170600 | 170300 | 634 |
| 235 | 20240514 | 150000 | 64987873500 | 170500 | 170400 | 170600 | 170400 | 1219 |
| 236 | 20240514 | 145900 | 64780076500 | 170400 | 170400 | 170500 | 170400 | 626 |
| 237 | 20240514 | 145800 | 64673386200 | 170400 | 170400 | 170500 | 170400 | 288 |
| 238 | 20240514 | 145700 | 64624297500 | 170400 | 170500 | 170600 | 170400 | 300 |
| 239 | 20240514 | 145600 | 64573145200 | 170500 | 170600 | 170600 | 170500 | 419 |
| 240 | 20240514 | 145500 | 64501696700 | 170500 | 170500 | 170600 | 170400 | 2652 |
| 241 | 20240514 | 145400 | 64049522100 | 170500 | 170500 | 170600 | 170400 | 357 |
| 242 | 20240514 | 145300 | 63988644900 | 170500 | 170500 | 170600 | 170300 | 835 |
| 243 | 20240514 | 145200 | 63846261700 | 170600 | 170700 | 170700 | 170300 | 432 |
| 244 | 20240514 | 145100 | 63772583500 | 170600 | 170500 | 170700 | 170300 | 858 |
| 245 | 20240514 | 145000 | 63626245500 | 170600 | 170100 | 170600 | 170000 | 3264 |
| 246 | 20240514 | 144900 | 63070772900 | 170100 | 170100 | 170200 | 170000 | 389 |
| 247 | 20240514 | 144800 | 63004603200 | 170100 | 170100 | 170200 | 170000 | 1957 |
| 248 | 20240514 | 144700 | 62671865900 | 170100 | 170200 | 170300 | 170100 | 732 |
| 249 | 20240514 | 144600 | 62547316600 | 170200 | 170500 | 170500 | 170200 | 938 |
| 250 | 20240514 | 144500 | 62387506300 | 170500 | 170600 | 170700 | 170500 | 799 |
| 251 | 20240514 | 144400 | 62251235700 | 170700 | 170800 | 170800 | 170600 | 593 |
| 252 | 20240514 | 144300 | 62150008900 | 170700 | 170800 | 170900 | 170700 | 824 |
| 253 | 20240514 | 144200 | 62009280000 | 170800 | 170800 | 170900 | 170800 | 189 |
| 254 | 20240514 | 144100 | 61976993500 | 170900 | 170900 | 170900 | 170800 | 636 |
| 255 | 20240514 | 144000 | 61868318400 | 171000 | 170900 | 171000 | 170900 | 825 |
| 256 | 20240514 | 143900 | 61727286800 | 171000 | 170600 | 171000 | 170600 | 1482 |
| 257 | 20240514 | 143800 | 61474118500 | 170700 | 170600 | 170700 | 170600 | 432 |
| 258 | 20240514 | 143700 | 61400401900 | 170600 | 170600 | 170700 | 170500 | 539 |
| 259 | 20240514 | 143600 | 61308442300 | 170600 | 170500 | 170600 | 170500 | 526 |
| 260 | 20240514 | 143500 | 61218722400 | 170500 | 170500 | 170500 | 170400 | 871 |
| 261 | 20240514 | 143400 | 61070221800 | 170400 | 170500 | 170500 | 170400 | 329 |
| 262 | 20240514 | 143300 | 61014135100 | 170500 | 170200 | 170500 | 170200 | 1458 |
| 263 | 20240514 | 143200 | 60765769200 | 170300 | 170400 | 170400 | 170200 | 163 |
| 264 | 20240514 | 143100 | 60738018100 | 170400 | 170400 | 170400 | 170300 | 277 |
| 265 | 20240514 | 143000 | 60690839900 | 170300 | 170500 | 170500 | 170300 | 583 |
| 266 | 20240514 | 142900 | 60591496600 | 170500 | 170200 | 170500 | 170100 | 2627 |
| 267 | 20240514 | 142800 | 60144024000 | 170200 | 170300 | 170300 | 170200 | 552 |
| 268 | 20240514 | 142700 | 60050072200 | 170300 | 170100 | 170300 | 170100 | 287 |
| 269 | 20240514 | 142600 | 60001225200 | 170200 | 170200 | 170200 | 170100 | 469 |
| 270 | 20240514 | 142500 | 59921409500 | 170200 | 170200 | 170200 | 170100 | 384 |
| 271 | 20240514 | 142400 | 59856072700 | 170100 | 170100 | 170200 | 170100 | 612 |
| 272 | 20240514 | 142300 | 59751947500 | 170100 | 170200 | 170300 | 170000 | 932 |
| 273 | 20240514 | 142200 | 59593378600 | 170100 | 170300 | 170300 | 170000 | 957 |
| 274 | 20240514 | 142100 | 59430538900 | 170200 | 170400 | 170400 | 170200 | 1103 |
| 275 | 20240514 | 142000 | 59242647700 | 170400 | 170400 | 170500 | 170300 | 1203 |
| 276 | 20240514 | 141900 | 59037627100 | 170400 | 170100 | 170400 | 170100 | 1615 |
| 277 | 20240514 | 141800 | 58762684600 | 170200 | 170100 | 170200 | 170100 | 331 |
| 278 | 20240514 | 141700 | 58706370600 | 170100 | 170200 | 170300 | 170100 | 792 |
| 279 | 20240514 | 141600 | 58571576400 | 170100 | 170100 | 170300 | 170100 | 680 |
| 280 | 20240514 | 141500 | 58455834300 | 170100 | 170000 | 170100 | 170000 | 423 |
| 281 | 20240514 | 141400 | 58383888700 | 170100 | 169800 | 170100 | 169800 | 691 |
| 282 | 20240514 | 141300 | 58266459600 | 169900 | 169600 | 169900 | 169600 | 1430 |
| 283 | 20240514 | 141200 | 58023677100 | 169600 | 169400 | 169700 | 169400 | 650 |
| 284 | 20240514 | 141100 | 57913484800 | 169400 | 169100 | 169500 | 169100 | 733 |
| 285 | 20240514 | 141000 | 57789372900 | 169100 | 169200 | 169200 | 169100 | 336 |
| 286 | 20240514 | 140900 | 57732545000 | 169200 | 169200 | 169200 | 169000 | 944 |
| 287 | 20240514 | 140800 | 57572962300 | 169200 | 169100 | 169200 | 169100 | 502 |
| 288 | 20240514 | 140700 | 57488058100 | 169100 | 169300 | 169400 | 169100 | 585 |
| 289 | 20240514 | 140600 | 57389041300 | 169300 | 169400 | 169500 | 169300 | 460 |
| 290 | 20240514 | 140500 | 57311111000 | 169400 | 169600 | 169800 | 169400 | 1987 |
| 291 | 20240514 | 140400 | 56974073600 | 169600 | 169600 | 169700 | 169500 | 964 |
| 292 | 20240514 | 140300 | 56810597700 | 169500 | 169300 | 169600 | 169200 | 642 |
| 293 | 20240514 | 140200 | 56701820900 | 169200 | 169100 | 169300 | 169000 | 667 |
| 294 | 20240514 | 140100 | 56589000400 | 169100 | 169000 | 169100 | 169000 | 498 |
| 295 | 20240514 | 140000 | 56504795400 | 169100 | 169000 | 169100 | 168900 | 196 |
| 296 | 20240514 | 135900 | 56471666200 | 169000 | 169000 | 169100 | 168900 | 458 |
| 297 | 20240514 | 135800 | 56394249400 | 168900 | 169000 | 169100 | 168900 | 281 |
| 298 | 20240514 | 135700 | 56346761800 | 168900 | 168900 | 169000 | 168800 | 418 |
| 299 | 20240514 | 135600 | 56276152300 | 168800 | 168800 | 169000 | 168800 | 603 |
| 300 | 20240514 | 135500 | 56174315800 | 168900 | 168800 | 168900 | 168800 | 323 |
| 301 | 20240514 | 135400 | 56119775200 | 168800 | 168700 | 168900 | 168700 | 257 |
| 302 | 20240514 | 135300 | 56076391100 | 168800 | 168600 | 168800 | 168500 | 515 |
| 303 | 20240514 | 135200 | 55989502200 | 168500 | 168600 | 168600 | 168500 | 276 |
| 304 | 20240514 | 135100 | 55942979700 | 168500 | 168500 | 168600 | 168500 | 325 |
| 305 | 20240514 | 135000 | 55888207300 | 168600 | 168300 | 168600 | 168300 | 1211 |
| 306 | 20240514 | 134900 | 55684251800 | 168400 | 168400 | 168400 | 168300 | 402 |
| 307 | 20240514 | 134800 | 55616574500 | 168300 | 168400 | 168500 | 168300 | 557 |
| 308 | 20240514 | 134700 | 55522811200 | 168400 | 168300 | 168500 | 168200 | 763 |
| 309 | 20240514 | 134600 | 55394350700 | 168300 | 168600 | 168600 | 168300 | 1230 |
| 310 | 20240514 | 134500 | 55187177000 | 168600 | 168800 | 168800 | 168500 | 873 |
| 311 | 20240514 | 134400 | 55040026400 | 168700 | 168500 | 168900 | 168500 | 732 |
| 312 | 20240514 | 134300 | 54916555000 | 168800 | 168600 | 168800 | 168500 | 2024 |
| 313 | 20240514 | 134200 | 54575404800 | 168600 | 168700 | 168800 | 168500 | 1495 |
| 314 | 20240514 | 134100 | 54323317600 | 168800 | 169400 | 169500 | 168700 | 6001 |
| 315 | 20240514 | 134000 | 53308714000 | 169400 | 169400 | 169600 | 169300 | 390 |
| 316 | 20240514 | 133900 | 53242630900 | 169500 | 169400 | 169600 | 169400 | 592 |
| 317 | 20240514 | 133800 | 53142323000 | 169400 | 169500 | 169600 | 169400 | 943 |
| 318 | 20240514 | 133700 | 52982532700 | 169500 | 169800 | 169800 | 169500 | 442 |
| 319 | 20240514 | 133600 | 52907585500 | 169800 | 169700 | 169900 | 169600 | 585 |
| 320 | 20240514 | 133500 | 52808296800 | 169600 | 169500 | 169700 | 169500 | 378 |
| 321 | 20240514 | 133400 | 52744195600 | 169700 | 169500 | 169700 | 169500 | 438 |
| 322 | 20240514 | 133300 | 52669904100 | 169500 | 169600 | 169600 | 169500 | 291 |
| 323 | 20240514 | 133200 | 52620566600 | 169600 | 169500 | 169600 | 169500 | 306 |
| 324 | 20240514 | 133100 | 52568690400 | 169600 | 169600 | 169700 | 169500 | 699 |
| 325 | 20240514 | 133000 | 52450123500 | 169700 | 169600 | 169700 | 169500 | 421 |
| 326 | 20240514 | 132900 | 52378729700 | 169500 | 169600 | 169600 | 169500 | 527 |
| 327 | 20240514 | 132800 | 52289375500 | 169500 | 169500 | 169600 | 169500 | 724 |
| 328 | 20240514 | 132700 | 52166641600 | 169600 | 169600 | 169600 | 169500 | 317 |
| 329 | 20240514 | 132600 | 52112894600 | 169500 | 169800 | 169800 | 169500 | 686 |
| 330 | 20240514 | 132500 | 51996496900 | 169800 | 169700 | 169800 | 169700 | 646 |
| 331 | 20240514 | 132400 | 51886810300 | 169800 | 169700 | 169900 | 169700 | 850 |
| 332 | 20240514 | 132300 | 51742514600 | 169700 | 169500 | 169800 | 169500 | 1754 |
| 333 | 20240514 | 132200 | 51445071800 | 169600 | 169600 | 169700 | 169500 | 1787 |
| 334 | 20240514 | 132100 | 51141990600 | 169700 | 169700 | 169800 | 169600 | 511 |
| 335 | 20240514 | 132000 | 51055284300 | 169800 | 169700 | 169800 | 169700 | 463 |
| 336 | 20240514 | 131900 | 50976695600 | 169800 | 169700 | 169800 | 169700 | 445 |
| 337 | 20240514 | 131800 | 50901167200 | 169800 | 169800 | 169800 | 169700 | 191 |
| 338 | 20240514 | 131700 | 50868743900 | 169800 | 169800 | 169800 | 169700 | 372 |
| 339 | 20240514 | 131600 | 50805596000 | 169700 | 169800 | 169900 | 169700 | 338 |
| 340 | 20240514 | 131500 | 50748210700 | 169900 | 169900 | 169900 | 169800 | 867 |
| 341 | 20240514 | 131400 | 50600973400 | 169900 | 169800 | 169900 | 169800 | 507 |
| 342 | 20240514 | 131300 | 50514869500 | 169800 | 169900 | 169900 | 169800 | 107 |
| 343 | 20240514 | 131200 | 50496698400 | 169800 | 169800 | 169900 | 169800 | 215 |
| 344 | 20240514 | 131100 | 50460184300 | 169800 | 169700 | 169800 | 169700 | 265 |
| 345 | 20240514 | 131000 | 50415189300 | 169800 | 169800 | 169900 | 169700 | 1144 |
| 346 | 20240514 | 130900 | 50221012600 | 169800 | 169700 | 170100 | 169700 | 825 |
| 347 | 20240514 | 130800 | 50080892000 | 169800 | 169900 | 170000 | 169700 | 1702 |
| 348 | 20240514 | 130700 | 49791848000 | 169900 | 169900 | 170000 | 169800 | 541 |
| 349 | 20240514 | 130600 | 49699943000 | 169900 | 169800 | 170000 | 169800 | 565 |
| 350 | 20240514 | 130500 | 49603968000 | 169900 | 169900 | 169900 | 169800 | 507 |
| 351 | 20240514 | 130400 | 49517845400 | 169900 | 169900 | 170000 | 169900 | 231 |
| 352 | 20240514 | 130300 | 49478596200 | 169900 | 170000 | 170100 | 169800 | 1737 |
| 353 | 20240514 | 130200 | 49183378700 | 170000 | 170200 | 170200 | 170000 | 707 |
| 354 | 20240514 | 130100 | 49063179200 | 170100 | 170000 | 170200 | 170000 | 1265 |
| 355 | 20240514 | 130000 | 48848097000 | 170100 | 170100 | 170200 | 170000 | 234 |
| 356 | 20240514 | 125900 | 48808307400 | 170100 | 170100 | 170200 | 170000 | 593 |
| 357 | 20240514 | 125800 | 48707444100 | 170100 | 170000 | 170200 | 170000 | 758 |
| 358 | 20240514 | 125700 | 48578535200 | 170000 | 170100 | 170200 | 170000 | 582 |
| 359 | 20240514 | 125600 | 48479540500 | 170100 | 170100 | 170200 | 170100 | 192 |
| 360 | 20240514 | 125500 | 48446878800 | 170200 | 170100 | 170200 | 170100 | 231 |
| 361 | 20240514 | 125400 | 48407583000 | 170100 | 170200 | 170200 | 170100 | 387 |
| 362 | 20240514 | 125300 | 48341751200 | 170100 | 170100 | 170200 | 170100 | 195 |
| 363 | 20240514 | 125200 | 48308575600 | 170100 | 170300 | 170300 | 170100 | 1385 |
| 364 | 20240514 | 125100 | 48072916700 | 170300 | 170300 | 170400 | 170300 | 742 |
| 365 | 20240514 | 125000 | 47946530800 | 170300 | 170200 | 170400 | 170200 | 455 |
| 366 | 20240514 | 124900 | 47869050500 | 170200 | 170200 | 170300 | 170200 | 258 |
| 367 | 20240514 | 124800 | 47825123100 | 170300 | 170900 | 170900 | 170200 | 3587 |
| 368 | 20240514 | 124700 | 47213096200 | 170700 | 170800 | 170900 | 170700 | 240 |
| 369 | 20240514 | 124600 | 47172091300 | 170700 | 170900 | 170900 | 170700 | 267 |
| 370 | 20240514 | 124500 | 47126489300 | 170800 | 170900 | 170900 | 170700 | 200 |
| 371 | 20240514 | 124400 | 47092339000 | 170900 | 170700 | 170900 | 170700 | 226 |
| 372 | 20240514 | 124300 | 47053739000 | 170700 | 170700 | 170800 | 170700 | 146 |
| 373 | 20240514 | 124200 | 47028814900 | 170700 | 170800 | 170800 | 170600 | 457 |
| 374 | 20240514 | 124100 | 46950794500 | 170800 | 170900 | 170900 | 170700 | 258 |
| 375 | 20240514 | 124000 | 46906724400 | 170800 | 170900 | 170900 | 170800 | 347 |
| 376 | 20240514 | 123900 | 46847451000 | 171000 | 170800 | 171000 | 170800 | 395 |
| 377 | 20240514 | 123800 | 46779950300 | 170800 | 170800 | 170900 | 170800 | 251 |
| 378 | 20240514 | 123700 | 46737077000 | 170800 | 170700 | 170900 | 170700 | 1258 |
| 379 | 20240514 | 123600 | 46522227700 | 170700 | 170700 | 170800 | 170700 | 187 |
| 380 | 20240514 | 123500 | 46490298700 | 170700 | 170700 | 170800 | 170700 | 106 |
| 381 | 20240514 | 123400 | 46472201100 | 170700 | 170600 | 170800 | 170500 | 278 |
| 382 | 20240514 | 123300 | 46424763400 | 170700 | 170700 | 170800 | 170600 | 93 |
| 383 | 20240514 | 123200 | 46408886500 | 170700 | 170700 | 170800 | 170700 | 248 |
| 384 | 20240514 | 123100 | 46366549700 | 170800 | 170400 | 170800 | 170300 | 606 |
| 385 | 20240514 | 123000 | 46263232000 | 170400 | 170300 | 170400 | 170300 | 1009 |
| 386 | 20240514 | 122900 | 46091305600 | 170400 | 170300 | 170400 | 170300 | 118 |
| 387 | 20240514 | 122800 | 46071208200 | 170300 | 170300 | 170400 | 170300 | 133 |
| 388 | 20240514 | 122700 | 46048554100 | 170400 | 170700 | 170700 | 170300 | 1051 |
| 389 | 20240514 | 122600 | 45869334500 | 170700 | 170600 | 170700 | 170600 | 120 |
| 390 | 20240514 | 122500 | 45848856700 | 170600 | 170600 | 170700 | 170600 | 140 |
| 391 | 20240514 | 122400 | 45824962900 | 170600 | 170600 | 170700 | 170500 | 346 |
| 392 | 20240514 | 122300 | 45765935400 | 170700 | 170800 | 170800 | 170600 | 604 |
| 393 | 20240514 | 122200 | 45662821200 | 170700 | 170800 | 170900 | 170700 | 195 |
| 394 | 20240514 | 122100 | 45629520200 | 170800 | 170900 | 170900 | 170800 | 137 |
| 395 | 20240514 | 122000 | 45606118900 | 170800 | 170900 | 170900 | 170800 | 160 |
| 396 | 20240514 | 121900 | 45578789400 | 170800 | 170900 | 170900 | 170800 | 155 |
| 397 | 20240514 | 121800 | 45552308800 | 171000 | 170900 | 171000 | 170800 | 279 |
| 398 | 20240514 | 121700 | 45504648700 | 170900 | 170900 | 171000 | 170900 | 301 |
| 399 | 20240514 | 121600 | 45453201100 | 170900 | 171100 | 171100 | 170900 | 101 |
| 400 | 20240514 | 121500 | 45435932900 | 171000 | 171100 | 171100 | 171000 | 248 |
| 401 | 20240514 | 121400 | 45393520400 | 171000 | 171100 | 171100 | 171000 | 201 |
| 402 | 20240514 | 121300 | 45359144300 | 171000 | 171100 | 171200 | 171000 | 154 |
| 403 | 20240514 | 121200 | 45332795000 | 171200 | 171100 | 171300 | 171100 | 153 |
| 404 | 20240514 | 121100 | 45306614800 | 171300 | 171300 | 171300 | 171100 | 490 |
| 405 | 20240514 | 121000 | 45222716700 | 171300 | 171200 | 171300 | 171200 | 189 |
| 406 | 20240514 | 120900 | 45190352300 | 171300 | 171200 | 171300 | 171100 | 156 |
| 407 | 20240514 | 120800 | 45163644400 | 171200 | 171200 | 171300 | 171100 | 197 |
| 408 | 20240514 | 120700 | 45129933900 | 171200 | 171300 | 171400 | 171200 | 117 |
| 409 | 20240514 | 120600 | 45109896200 | 171300 | 171500 | 171500 | 171300 | 165 |
| 410 | 20240514 | 120500 | 45081615300 | 171500 | 171600 | 171700 | 171400 | 247 |
| 411 | 20240514 | 120400 | 45039249900 | 171500 | 171500 | 171600 | 171400 | 187 |
| 412 | 20240514 | 120300 | 45007178500 | 171500 | 171800 | 171900 | 171500 | 274 |
| 413 | 20240514 | 120200 | 44960129200 | 171700 | 171000 | 171800 | 171000 | 2227 |
| 414 | 20240514 | 120100 | 44578445900 | 171000 | 171100 | 171200 | 171000 | 527 |
| 415 | 20240514 | 120000 | 44488280400 | 171000 | 171200 | 171200 | 171000 | 331 |
| 416 | 20240514 | 115900 | 44431667000 | 171100 | 171100 | 171200 | 171100 | 543 |
| 417 | 20240514 | 115800 | 44338729300 | 171100 | 171300 | 171300 | 171100 | 280 |
| 418 | 20240514 | 115700 | 44290783100 | 171300 | 171200 | 171500 | 171200 | 435 |
| 419 | 20240514 | 115600 | 44216233800 | 171200 | 171200 | 171300 | 171000 | 142 |
| 420 | 20240514 | 115500 | 44191923400 | 171200 | 171500 | 171500 | 171000 | 652 |
| 421 | 20240514 | 115400 | 44080244700 | 171400 | 171400 | 171500 | 171400 | 224 |
| 422 | 20240514 | 115300 | 44041850500 | 171500 | 171400 | 171500 | 171400 | 135 |
| 423 | 20240514 | 115200 | 44018708800 | 171400 | 171300 | 171500 | 171300 | 580 |
| 424 | 20240514 | 115100 | 43919295600 | 171300 | 171300 | 171500 | 171300 | 448 |
| 425 | 20240514 | 115000 | 43842510900 | 171400 | 171000 | 171400 | 171000 | 196 |
| 426 | 20240514 | 114900 | 43808938500 | 171000 | 171100 | 171400 | 171000 | 576 |
| 427 | 20240514 | 114800 | 43710395200 | 171000 | 171400 | 171400 | 171000 | 210 |
| 428 | 20240514 | 114700 | 43674448800 | 171400 | 171400 | 171500 | 171400 | 444 |
| 429 | 20240514 | 114600 | 43598343600 | 171500 | 171500 | 171500 | 171400 | 631 |
| 430 | 20240514 | 114500 | 43490136500 | 171500 | 171600 | 171600 | 171500 | 507 |
| 431 | 20240514 | 114400 | 43403173200 | 171500 | 171500 | 171600 | 171500 | 228 |
| 432 | 20240514 | 114300 | 43364070100 | 171500 | 171400 | 171600 | 171200 | 442 |
| 433 | 20240514 | 114200 | 43288298900 | 171500 | 170500 | 171500 | 170500 | 2074 |
| 434 | 20240514 | 114100 | 42934023900 | 170500 | 170500 | 170500 | 170200 | 501 |
| 435 | 20240514 | 114000 | 42848643100 | 170400 | 170500 | 170500 | 170300 | 292 |
| 436 | 20240514 | 113900 | 42798859600 | 170500 | 170400 | 170600 | 170400 | 428 |
| 437 | 20240514 | 113800 | 42725890900 | 170500 | 170100 | 170500 | 170100 | 755 |
| 438 | 20240514 | 113700 | 42597296700 | 170200 | 170200 | 170300 | 170100 | 205 |
| 439 | 20240514 | 113600 | 42562409700 | 170100 | 170200 | 170300 | 170100 | 355 |
| 440 | 20240514 | 113500 | 42501984300 | 170100 | 170200 | 170300 | 170100 | 238 |
| 441 | 20240514 | 113400 | 42461488200 | 170100 | 170100 | 170300 | 170100 | 128 |
| 442 | 20240514 | 113300 | 42439711300 | 170100 | 170000 | 170300 | 170000 | 219 |
| 443 | 20240514 | 113200 | 42402444600 | 170100 | 170100 | 170200 | 170000 | 522 |
| 444 | 20240514 | 113100 | 42313648200 | 170000 | 170200 | 170200 | 170000 | 1177 |
| 445 | 20240514 | 113000 | 42113440100 | 170100 | 170200 | 170200 | 170100 | 124 |
| 446 | 20240514 | 112900 | 42092343500 | 170200 | 170300 | 170400 | 170100 | 904 |
| 447 | 20240514 | 112800 | 41938442700 | 170300 | 170400 | 170400 | 170300 | 382 |
| 448 | 20240514 | 112700 | 41873385700 | 170400 | 170400 | 170400 | 170300 | 172 |
| 449 | 20240514 | 112600 | 41844090100 | 170400 | 170300 | 170400 | 170300 | 278 |
| 450 | 20240514 | 112500 | 41796726700 | 170300 | 170300 | 170400 | 170300 | 238 |
| 451 | 20240514 | 112400 | 41756192800 | 170400 | 170400 | 170600 | 170300 | 782 |
| 452 | 20240514 | 112300 | 41622905300 | 170400 | 170500 | 170500 | 170300 | 1256 |
| 453 | 20240514 | 112200 | 41408917600 | 170500 | 170500 | 170600 | 170500 | 250 |
| 454 | 20240514 | 112100 | 41366290800 | 170500 | 170600 | 170600 | 170500 | 280 |
| 455 | 20240514 | 112000 | 41318528100 | 170600 | 170800 | 170800 | 170600 | 177 |
| 456 | 20240514 | 111900 | 41288317600 | 170800 | 170600 | 170800 | 170600 | 438 |
| 457 | 20240514 | 111800 | 41213558000 | 170700 | 170600 | 170700 | 170600 | 207 |
| 458 | 20240514 | 111700 | 41178243200 | 170600 | 170800 | 170800 | 170600 | 216 |
| 459 | 20240514 | 111600 | 41141390800 | 170700 | 170400 | 170800 | 170400 | 1252 |
| 460 | 20240514 | 111500 | 40927798100 | 170100 | 170500 | 170500 | 170100 | 1580 |
| 461 | 20240514 | 111400 | 40658731900 | 170500 | 170800 | 170800 | 170500 | 629 |
| 462 | 20240514 | 111300 | 40551400800 | 170800 | 170800 | 170900 | 170700 | 184 |
| 463 | 20240514 | 111200 | 40519974300 | 170900 | 170900 | 171000 | 170800 | 160 |
| 464 | 20240514 | 111100 | 40492635200 | 170900 | 170800 | 170900 | 170700 | 194 |
| 465 | 20240514 | 111000 | 40459492700 | 170700 | 170900 | 170900 | 170700 | 173 |
| 466 | 20240514 | 110900 | 40429955700 | 170900 | 171200 | 171200 | 170900 | 1041 |
| 467 | 20240514 | 110800 | 40251957700 | 171200 | 171300 | 171300 | 171100 | 170 |
| 468 | 20240514 | 110700 | 40222855100 | 171200 | 171200 | 171200 | 171100 | 201 |
| 469 | 20240514 | 110600 | 40188448200 | 171200 | 171400 | 171400 | 171100 | 221 |
| 470 | 20240514 | 110500 | 40150625500 | 171400 | 171400 | 171500 | 171300 | 194 |
| 471 | 20240514 | 110400 | 40117379300 | 171300 | 171200 | 171400 | 171000 | 240 |
| 472 | 20240514 | 110300 | 40076281200 | 171100 | 170700 | 171300 | 170600 | 1016 |
| 473 | 20240514 | 110200 | 39902609400 | 170600 | 170700 | 170800 | 170600 | 188 |
| 474 | 20240514 | 110100 | 39870524300 | 170600 | 170700 | 170800 | 170600 | 340 |
| 475 | 20240514 | 110000 | 39812495700 | 170800 | 170700 | 170800 | 170600 | 159 |
| 476 | 20240514 | 105900 | 39785356000 | 170600 | 170600 | 170800 | 170500 | 507 |
| 477 | 20240514 | 105800 | 39698844800 | 170600 | 170900 | 171000 | 170600 | 1363 |
| 478 | 20240514 | 105700 | 39466037500 | 170900 | 171000 | 171000 | 170900 | 432 |
| 479 | 20240514 | 105600 | 39392194500 | 170900 | 171000 | 171000 | 170900 | 227 |
| 480 | 20240514 | 105500 | 39353382100 | 171000 | 170800 | 171000 | 170800 | 414 |
| 481 | 20240514 | 105400 | 39282656500 | 170800 | 170900 | 170900 | 170800 | 268 |
| 482 | 20240514 | 105300 | 39236870800 | 171000 | 170700 | 171100 | 170700 | 309 |
| 483 | 20240514 | 105200 | 39184077900 | 170700 | 170500 | 170800 | 170500 | 267 |
| 484 | 20240514 | 105100 | 39138525900 | 170500 | 170400 | 170500 | 170300 | 297 |
| 485 | 20240514 | 105000 | 39087925400 | 170400 | 170600 | 170600 | 170200 | 768 |
| 486 | 20240514 | 104900 | 38957050900 | 170600 | 170700 | 170800 | 170600 | 944 |
| 487 | 20240514 | 104800 | 38795988700 | 170700 | 170800 | 170900 | 170600 | 775 |
| 488 | 20240514 | 104700 | 38663693000 | 170800 | 171000 | 171100 | 170800 | 766 |
| 489 | 20240514 | 104600 | 38532755400 | 171000 | 171300 | 171300 | 171000 | 761 |
| 490 | 20240514 | 104500 | 38402551700 | 171300 | 171200 | 171400 | 171200 | 263 |
| 491 | 20240514 | 104400 | 38357513200 | 171300 | 171300 | 171300 | 171100 | 955 |
| 492 | 20240514 | 104300 | 38193987000 | 171300 | 172000 | 172000 | 171300 | 587 |
| 493 | 20240514 | 104200 | 38093291200 | 172000 | 172400 | 172500 | 171600 | 1423 |
| 494 | 20240514 | 104100 | 37848242700 | 172500 | 172300 | 172700 | 172300 | 1195 |
| 495 | 20240514 | 104000 | 37642112500 | 172300 | 172500 | 172800 | 172300 | 2385 |
| 496 | 20240514 | 103900 | 37230591200 | 172500 | 172600 | 172700 | 172500 | 1221 |
| 497 | 20240514 | 103800 | 37019851500 | 172600 | 172300 | 172600 | 172200 | 2091 |
| 498 | 20240514 | 103700 | 36659248400 | 172200 | 172200 | 172300 | 172100 | 1317 |
| 499 | 20240514 | 103600 | 36432443300 | 172300 | 171600 | 172300 | 171500 | 2200 |
| 500 | 20240514 | 103500 | 36054208000 | 171600 | 171300 | 171800 | 171200 | 1226 |
| 501 | 20240514 | 103400 | 35843904700 | 171200 | 171300 | 171300 | 171000 | 684 |
| 502 | 20240514 | 103300 | 35726807900 | 171300 | 171300 | 171300 | 171100 | 497 |
| 503 | 20240514 | 103200 | 35641698100 | 171400 | 171400 | 171400 | 171300 | 515 |
| 504 | 20240514 | 103100 | 35553437200 | 171300 | 171100 | 171500 | 171000 | 873 |
| 505 | 20240514 | 103000 | 35403945700 | 171100 | 171300 | 171300 | 171100 | 377 |
| 506 | 20240514 | 102900 | 35339398800 | 171200 | 171400 | 171500 | 171200 | 593 |
| 507 | 20240514 | 102800 | 35237807600 | 171400 | 171300 | 171500 | 171200 | 290 |
| 508 | 20240514 | 102700 | 35188120200 | 171200 | 170700 | 171600 | 170700 | 1081 |
| 509 | 20240514 | 102600 | 35002988700 | 170700 | 170600 | 170800 | 170600 | 386 |
| 510 | 20240514 | 102500 | 34937093900 | 170700 | 170700 | 170800 | 170600 | 440 |
| 511 | 20240514 | 102400 | 34861987600 | 170700 | 170800 | 170900 | 170700 | 1322 |
| 512 | 20240514 | 102300 | 34636189300 | 170900 | 170800 | 170900 | 170800 | 430 |
| 513 | 20240514 | 102200 | 34562716500 | 170800 | 170900 | 171000 | 170800 | 1026 |
| 514 | 20240514 | 102100 | 34387334600 | 170900 | 171000 | 171200 | 170900 | 692 |
| 515 | 20240514 | 102000 | 34268966900 | 171000 | 170800 | 171000 | 170800 | 845 |
| 516 | 20240514 | 101900 | 34124526900 | 170900 | 170500 | 171000 | 170500 | 762 |
| 517 | 20240514 | 101800 | 33994399300 | 170500 | 170000 | 170600 | 170000 | 904 |
| 518 | 20240514 | 101700 | 33840447500 | 170000 | 169900 | 170100 | 169900 | 157 |
| 519 | 20240514 | 101600 | 33813754500 | 169900 | 169900 | 170000 | 169800 | 1042 |
| 520 | 20240514 | 101500 | 33636744700 | 169900 | 169900 | 170000 | 169700 | 351 |
| 521 | 20240514 | 101400 | 33577114900 | 169900 | 169800 | 170000 | 169700 | 246 |
| 522 | 20240514 | 101300 | 33535330800 | 169700 | 169700 | 169800 | 169700 | 423 |
| 523 | 20240514 | 101200 | 33463518400 | 169800 | 169700 | 170000 | 169500 | 1558 |
| 524 | 20240514 | 101100 | 33199241100 | 169700 | 169700 | 169700 | 169600 | 569 |
| 525 | 20240514 | 101000 | 33102709200 | 169700 | 170200 | 170200 | 169600 | 3321 |
| 526 | 20240514 | 100900 | 32538544200 | 170100 | 170100 | 170200 | 170000 | 883 |
| 527 | 20240514 | 100800 | 32388356000 | 170100 | 170200 | 170300 | 170100 | 445 |
| 528 | 20240514 | 100700 | 32312618100 | 170200 | 170400 | 170400 | 170100 | 776 |
| 529 | 20240514 | 100600 | 32180563900 | 170400 | 170700 | 170800 | 170400 | 1471 |
| 530 | 20240514 | 100500 | 31929678400 | 170800 | 170800 | 170900 | 170600 | 655 |
| 531 | 20240514 | 100400 | 31817843500 | 170700 | 170400 | 171000 | 170400 | 6491 |
| 532 | 20240514 | 100300 | 30711103600 | 170400 | 171000 | 171200 | 170300 | 1215 |
| 533 | 20240514 | 100200 | 30503441500 | 171000 | 171200 | 171200 | 170700 | 484 |
| 534 | 20240514 | 100100 | 30420628500 | 171200 | 171400 | 171700 | 171100 | 1824 |
| 535 | 20240514 | 100000 | 30108010000 | 171300 | 170400 | 171500 | 170400 | 2483 |
| 536 | 20240514 | 095900 | 29683322900 | 170500 | 170500 | 170500 | 170300 | 227 |
| 537 | 20240514 | 095800 | 29644636100 | 170600 | 170500 | 170900 | 170500 | 1646 |
| 538 | 20240514 | 095700 | 29363584900 | 170400 | 169800 | 170500 | 169800 | 1645 |
| 539 | 20240514 | 095600 | 29083772800 | 169800 | 169800 | 170000 | 169700 | 1810 |
| 540 | 20240514 | 095500 | 28776331500 | 169700 | 169700 | 169800 | 169700 | 1139 |
| 541 | 20240514 | 095400 | 28582967300 | 169700 | 169900 | 169900 | 169700 | 1388 |
| 542 | 20240514 | 095300 | 28347336800 | 169900 | 170000 | 170000 | 169900 | 399 |
| 543 | 20240514 | 095200 | 28279538100 | 169900 | 169900 | 170000 | 169800 | 1723 |
| 544 | 20240514 | 095100 | 27986797400 | 169800 | 169800 | 169900 | 169800 | 1270 |
| 545 | 20240514 | 095000 | 27771082400 | 169700 | 169700 | 169800 | 169700 | 391 |
| 546 | 20240514 | 094900 | 27704714100 | 169700 | 169700 | 169800 | 169700 | 779 |
| 547 | 20240514 | 094800 | 27572490700 | 169700 | 169800 | 169800 | 169700 | 549 |
| 548 | 20240514 | 094700 | 27479313500 | 169800 | 169800 | 169900 | 169700 | 2169 |
| 549 | 20240514 | 094600 | 27111073500 | 169900 | 169900 | 169900 | 169800 | 398 |
| 550 | 20240514 | 094500 | 27043474600 | 169900 | 169900 | 170100 | 169700 | 554 |
| 551 | 20240514 | 094400 | 26949410800 | 169800 | 170800 | 170800 | 169700 | 4030 |
| 552 | 20240514 | 094300 | 26263181400 | 170800 | 170600 | 170900 | 170600 | 1258 |
| 553 | 20240514 | 094200 | 26048338100 | 170600 | 170400 | 170600 | 170200 | 611 |
| 554 | 20240514 | 094100 | 25944200500 | 170400 | 170500 | 170600 | 170400 | 2187 |
| 555 | 20240514 | 094000 | 25571273100 | 170600 | 169900 | 170700 | 169900 | 2685 |
| 556 | 20240514 | 093900 | 25113798200 | 169900 | 170200 | 170200 | 169900 | 259 |
| 557 | 20240514 | 093800 | 25069748100 | 170200 | 170300 | 170300 | 170000 | 439 |
| 558 | 20240514 | 093700 | 24995034900 | 170300 | 170400 | 170500 | 170300 | 1348 |
| 559 | 20240514 | 093600 | 24765358900 | 170400 | 170400 | 170600 | 170300 | 2806 |
| 560 | 20240514 | 093500 | 24286993500 | 170400 | 169700 | 170500 | 169700 | 1995 |
| 561 | 20240514 | 093400 | 23947763500 | 169700 | 169700 | 169800 | 169500 | 737 |
| 562 | 20240514 | 093300 | 23822717000 | 169700 | 169700 | 169800 | 169700 | 855 |
| 563 | 20240514 | 093200 | 23677613300 | 169700 | 169900 | 170100 | 169700 | 624 |
| 564 | 20240514 | 093100 | 23571671400 | 169900 | 170000 | 170100 | 169800 | 1982 |
| 565 | 20240514 | 093000 | 23234795100 | 170000 | 170100 | 170200 | 170000 | 507 |
| 566 | 20240514 | 092900 | 23148552300 | 170100 | 170000 | 170500 | 169900 | 1091 |
| 567 | 20240514 | 092800 | 22962903300 | 169900 | 169900 | 170200 | 169900 | 895 |
| 568 | 20240514 | 092700 | 22810813400 | 170100 | 170200 | 170200 | 169900 | 1966 |
| 569 | 20240514 | 092600 | 22476497600 | 170200 | 169700 | 170200 | 169700 | 863 |
| 570 | 20240514 | 092500 | 22329781500 | 169700 | 169200 | 169900 | 169200 | 2131 |
| 571 | 20240514 | 092400 | 21968657900 | 169200 | 169900 | 170100 | 169000 | 2455 |
| 572 | 20240514 | 092300 | 21552554000 | 170100 | 169800 | 170900 | 169800 | 6460 |
| 573 | 20240514 | 092200 | 20452630900 | 169800 | 168800 | 169800 | 168800 | 2965 |
| 574 | 20240514 | 092100 | 19950614200 | 168900 | 168800 | 169000 | 168500 | 1918 |
| 575 | 20240514 | 092000 | 19626802100 | 168800 | 167900 | 168900 | 167700 | 2369 |
| 576 | 20240514 | 091900 | 19228687600 | 167700 | 168200 | 168200 | 167600 | 3636 |
| 577 | 20240514 | 091800 | 18618343200 | 168000 | 168100 | 168300 | 167900 | 1329 |
| 578 | 20240514 | 091700 | 18394933300 | 168100 | 167400 | 168200 | 167400 | 2109 |
| 579 | 20240514 | 091600 | 18040909100 | 167500 | 167700 | 168100 | 167400 | 2538 |
| 580 | 20240514 | 091500 | 17615521000 | 167800 | 168500 | 168500 | 167500 | 4829 |
| 581 | 20240514 | 091400 | 16804325700 | 168400 | 167700 | 168800 | 167600 | 3941 |
| 582 | 20240514 | 091300 | 16141354700 | 167500 | 166700 | 167700 | 166700 | 4059 |
| 583 | 20240514 | 091200 | 15462228000 | 166700 | 166300 | 167200 | 166000 | 8166 |
| 584 | 20240514 | 091100 | 14101879600 | 166100 | 167700 | 168000 | 166100 | 18708 |
| 585 | 20240514 | 091000 | 10979713600 | 167700 | 168600 | 168900 | 167400 | 9965 |
| 586 | 20240514 | 090900 | 9305609200 | 168900 | 169500 | 169700 | 168500 | 9156 |
| 587 | 20240514 | 090800 | 7759353300 | 169500 | 169900 | 170100 | 169500 | 3420 |
| 588 | 20240514 | 090700 | 7178771900 | 169900 | 170300 | 170400 | 169700 | 6752 |
| 589 | 20240514 | 090600 | 6031918600 | 170300 | 170100 | 170900 | 170100 | 2579 |
| 590 | 20240514 | 090500 | 5592368900 | 170000 | 169400 | 170500 | 168800 | 3595 |
| 591 | 20240514 | 090400 | 4982335900 | 169400 | 170300 | 170900 | 169000 | 8122 |
| 592 | 20240514 | 090300 | 3601830400 | 170300 | 171500 | 171700 | 170200 | 4418 |
| 593 | 20240514 | 090200 | 2847083000 | 171500 | 172700 | 172900 | 171400 | 6507 |
| 594 | 20240514 | 090100 | 1727570400 | 172600 | 172300 | 173100 | 171800 | 2179 |
| 595 | 20240514 | 090000 | 1351886500 | 171800 | 173500 | 173600 | 171800 | 7273 |