36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 191500 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 4440 |
| 3 | 20240522 | 191400 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 4 | 20240522 | 191300 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 5 | 20240522 | 191200 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 6 | 20240522 | 191100 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 7 | 20240522 | 191000 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 8 | 20240522 | 190900 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 9 | 20240522 | 190800 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 10 | 20240522 | 190700 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 11 | 20240522 | 190600 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 12 | 20240522 | 190500 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 13 | 20240522 | 190400 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 14 | 20240522 | 190300 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 15 | 20240522 | 190200 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 16 | 20240522 | 190100 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 17 | 20240522 | 190000 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 18 | 20240522 | 185900 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 19 | 20240522 | 185800 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 20 | 20240522 | 185700 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 21 | 20240522 | 185600 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 22 | 20240522 | 185500 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 23 | 20240522 | 185400 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 24 | 20240522 | 185300 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 25 | 20240522 | 185200 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 26 | 20240522 | 185100 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 27 | 20240522 | 185000 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 28 | 20240522 | 184900 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 29 | 20240522 | 184800 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 30 | 20240522 | 184700 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 31 | 20240522 | 184600 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 32 | 20240522 | 184500 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 4440 |
| 33 | 20240522 | 184400 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 34 | 20240522 | 184300 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 35 | 20240522 | 184200 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 36 | 20240522 | 184100 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 37 | 20240522 | 184000 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 38 | 20240522 | 183900 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 39 | 20240522 | 183800 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 40 | 20240522 | 183700 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 41 | 20240522 | 183600 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 42 | 20240522 | 183500 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 43 | 20240522 | 183400 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 44 | 20240522 | 183300 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 45 | 20240522 | 183200 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 46 | 20240522 | 183100 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 47 | 20240522 | 183000 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 48 | 20240522 | 182900 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 49 | 20240522 | 182800 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 50 | 20240522 | 182700 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 51 | 20240522 | 182600 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 52 | 20240522 | 182500 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 53 | 20240522 | 182400 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 54 | 20240522 | 182300 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 55 | 20240522 | 182200 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 56 | 20240522 | 182100 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 57 | 20240522 | 182000 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 58 | 20240522 | 181900 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 59 | 20240522 | 181800 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 60 | 20240522 | 181700 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 61 | 20240522 | 181600 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 62 | 20240522 | 181500 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 4440 |
| 63 | 20240522 | 181400 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 64 | 20240522 | 181300 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 65 | 20240522 | 181200 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 66 | 20240522 | 181100 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 67 | 20240522 | 181000 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 68 | 20240522 | 180900 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 69 | 20240522 | 180800 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 70 | 20240522 | 180700 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 71 | 20240522 | 180600 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 72 | 20240522 | 180500 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 73 | 20240522 | 180400 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 74 | 20240522 | 180300 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 75 | 20240522 | 180200 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 76 | 20240522 | 180100 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 77 | 20240522 | 180000 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 78 | 20240522 | 175900 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 79 | 20240522 | 175800 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 80 | 20240522 | 175700 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 81 | 20240522 | 175600 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 82 | 20240522 | 175500 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 83 | 20240522 | 175400 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 84 | 20240522 | 175300 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 85 | 20240522 | 175200 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 86 | 20240522 | 175100 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 87 | 20240522 | 175000 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 88 | 20240522 | 174900 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 89 | 20240522 | 174800 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 90 | 20240522 | 174700 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 91 | 20240522 | 174600 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 92 | 20240522 | 174500 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 4440 |
| 93 | 20240522 | 174400 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 94 | 20240522 | 174300 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 95 | 20240522 | 174200 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 96 | 20240522 | 174100 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 97 | 20240522 | 174000 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 98 | 20240522 | 173900 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 99 | 20240522 | 173800 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 100 | 20240522 | 173700 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 101 | 20240522 | 173600 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 102 | 20240522 | 173500 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 103 | 20240522 | 173400 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 104 | 20240522 | 173300 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 105 | 20240522 | 173200 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 106 | 20240522 | 173100 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 107 | 20240522 | 173000 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 108 | 20240522 | 172900 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 109 | 20240522 | 172800 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 110 | 20240522 | 172700 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 111 | 20240522 | 172600 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 112 | 20240522 | 172500 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 113 | 20240522 | 172400 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 114 | 20240522 | 172300 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 115 | 20240522 | 172200 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 116 | 20240522 | 172100 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 117 | 20240522 | 172000 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 118 | 20240522 | 171900 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 119 | 20240522 | 171800 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 120 | 20240522 | 171700 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 121 | 20240522 | 171600 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 122 | 20240522 | 171500 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 4440 |
| 123 | 20240522 | 171400 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 124 | 20240522 | 171300 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 125 | 20240522 | 171200 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 126 | 20240522 | 171100 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 127 | 20240522 | 171000 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 128 | 20240522 | 170900 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 129 | 20240522 | 170800 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 130 | 20240522 | 170700 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 131 | 20240522 | 170600 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 132 | 20240522 | 170500 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 133 | 20240522 | 170400 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 134 | 20240522 | 170300 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 135 | 20240522 | 170200 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 136 | 20240522 | 170100 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 137 | 20240522 | 170000 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 138 | 20240522 | 165900 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 139 | 20240522 | 165800 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 140 | 20240522 | 165700 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 141 | 20240522 | 165600 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 142 | 20240522 | 165500 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 143 | 20240522 | 165400 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 144 | 20240522 | 165300 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 145 | 20240522 | 165200 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 146 | 20240522 | 165100 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 147 | 20240522 | 165000 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 148 | 20240522 | 164900 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 149 | 20240522 | 164800 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 150 | 20240522 | 164700 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 151 | 20240522 | 164600 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 152 | 20240522 | 164500 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 4440 |
| 153 | 20240522 | 164400 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 154 | 20240522 | 164300 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 155 | 20240522 | 164200 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 156 | 20240522 | 164100 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 157 | 20240522 | 164000 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 158 | 20240522 | 163900 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 159 | 20240522 | 163800 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 160 | 20240522 | 163700 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 161 | 20240522 | 163600 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 162 | 20240522 | 163500 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 163 | 20240522 | 163400 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 164 | 20240522 | 163300 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 165 | 20240522 | 163200 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 166 | 20240522 | 163100 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 167 | 20240522 | 163000 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 168 | 20240522 | 162900 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 169 | 20240522 | 162800 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 170 | 20240522 | 162700 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 171 | 20240522 | 162600 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 172 | 20240522 | 162500 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 173 | 20240522 | 162400 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 174 | 20240522 | 162300 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 175 | 20240522 | 162200 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 176 | 20240522 | 162100 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 177 | 20240522 | 162000 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 178 | 20240522 | 161900 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 179 | 20240522 | 161800 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 180 | 20240522 | 161700 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 181 | 20240522 | 161600 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 182 | 20240522 | 161500 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 4440 |
| 183 | 20240522 | 161400 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 184 | 20240522 | 161300 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 185 | 20240522 | 161200 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 186 | 20240522 | 161100 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 187 | 20240522 | 161000 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 188 | 20240522 | 160900 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 189 | 20240522 | 160800 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 190 | 20240522 | 160700 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 191 | 20240522 | 160600 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 192 | 20240522 | 160500 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 193 | 20240522 | 160400 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 194 | 20240522 | 160300 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 195 | 20240522 | 160200 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 196 | 20240522 | 160100 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 197 | 20240522 | 160000 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 198 | 20240522 | 155900 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 199 | 20240522 | 155800 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 200 | 20240522 | 155700 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 201 | 20240522 | 155600 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 202 | 20240522 | 155500 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 203 | 20240522 | 155400 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 204 | 20240522 | 155300 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 205 | 20240522 | 155200 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 206 | 20240522 | 155100 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 207 | 20240522 | 155000 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 208 | 20240522 | 154900 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 209 | 20240522 | 154800 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 210 | 20240522 | 154700 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 211 | 20240522 | 154600 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 212 | 20240522 | 154500 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 4440 |
| 213 | 20240522 | 154400 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 214 | 20240522 | 154300 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 215 | 20240522 | 154200 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 216 | 20240522 | 154100 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 217 | 20240522 | 154000 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 218 | 20240522 | 153900 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 219 | 20240522 | 153800 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 220 | 20240522 | 153700 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 221 | 20240522 | 153600 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 222 | 20240522 | 153500 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 223 | 20240522 | 153400 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 224 | 20240522 | 153300 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 225 | 20240522 | 153200 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 226 | 20240522 | 153100 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 227 | 20240522 | 153000 | 17420396700 | 151500 | 151500 | 151500 | 151500 | 4440 |
| 228 | 20240522 | 152900 | 16747736700 | 151700 | 151700 | 151700 | 151700 | 0 |
| 229 | 20240522 | 152800 | 16747736700 | 151700 | 151700 | 151700 | 151700 | 0 |
| 230 | 20240522 | 152700 | 16747736700 | 151700 | 151700 | 151700 | 151700 | 0 |
| 231 | 20240522 | 152600 | 16747736700 | 151700 | 151700 | 151700 | 151700 | 0 |
| 232 | 20240522 | 152500 | 16747736700 | 151700 | 151700 | 151700 | 151700 | 0 |
| 233 | 20240522 | 152400 | 16747736700 | 151700 | 151700 | 151700 | 151700 | 0 |
| 234 | 20240522 | 152300 | 16747736700 | 151700 | 151700 | 151700 | 151700 | 0 |
| 235 | 20240522 | 152200 | 16747736700 | 151700 | 151700 | 151700 | 151700 | 0 |
| 236 | 20240522 | 152100 | 16747736700 | 151700 | 151700 | 151700 | 151700 | 0 |
| 237 | 20240522 | 152000 | 16747736700 | 151700 | 151700 | 151700 | 151700 | 0 |
| 238 | 20240522 | 151900 | 16747736700 | 151700 | 151600 | 151800 | 151600 | 490 |
| 239 | 20240522 | 151800 | 16673419500 | 151600 | 151500 | 151700 | 151500 | 735 |
| 240 | 20240522 | 151700 | 16562002200 | 151500 | 151500 | 151600 | 151500 | 273 |
| 241 | 20240522 | 151600 | 16520639300 | 151500 | 151500 | 151600 | 151500 | 416 |
| 242 | 20240522 | 151500 | 16457609700 | 151500 | 151500 | 151600 | 151500 | 342 |
| 243 | 20240522 | 151400 | 16405793000 | 151500 | 151500 | 151600 | 151500 | 783 |
| 244 | 20240522 | 151300 | 16287144100 | 151600 | 151500 | 151600 | 151500 | 455 |
| 245 | 20240522 | 151200 | 16218195800 | 151500 | 151500 | 151600 | 151500 | 479 |
| 246 | 20240522 | 151100 | 16145616300 | 151500 | 151500 | 151600 | 151500 | 857 |
| 247 | 20240522 | 151000 | 16015732200 | 151500 | 151600 | 151700 | 151500 | 480 |
| 248 | 20240522 | 150900 | 15942983400 | 151600 | 151600 | 151700 | 151600 | 463 |
| 249 | 20240522 | 150800 | 15872786800 | 151600 | 151600 | 151700 | 151600 | 359 |
| 250 | 20240522 | 150700 | 15818361600 | 151600 | 151600 | 151700 | 151600 | 616 |
| 251 | 20240522 | 150600 | 15724963900 | 151600 | 151600 | 151700 | 151600 | 398 |
| 252 | 20240522 | 150500 | 15664624100 | 151600 | 151700 | 151700 | 151600 | 668 |
| 253 | 20240522 | 150400 | 15563321600 | 151700 | 151800 | 151900 | 151700 | 699 |
| 254 | 20240522 | 150300 | 15457241700 | 151900 | 151900 | 152000 | 151800 | 902 |
| 255 | 20240522 | 150200 | 15320253000 | 151900 | 152000 | 152000 | 151900 | 331 |
| 256 | 20240522 | 150100 | 15269958100 | 151900 | 152000 | 152100 | 151900 | 155 |
| 257 | 20240522 | 150000 | 15246398700 | 152000 | 152000 | 152100 | 152000 | 320 |
| 258 | 20240522 | 145900 | 15197749100 | 152000 | 152000 | 152100 | 151900 | 364 |
| 259 | 20240522 | 145800 | 15142413000 | 152000 | 151800 | 152100 | 151800 | 1413 |
| 260 | 20240522 | 145700 | 14927748600 | 151800 | 151800 | 151900 | 151800 | 446 |
| 261 | 20240522 | 145600 | 14860035400 | 151700 | 151800 | 151800 | 151700 | 142 |
| 262 | 20240522 | 145500 | 14838486000 | 151700 | 151900 | 151900 | 151700 | 586 |
| 263 | 20240522 | 145400 | 14749535700 | 151800 | 151800 | 151900 | 151800 | 159 |
| 264 | 20240522 | 145300 | 14725394000 | 151900 | 151700 | 151900 | 151700 | 541 |
| 265 | 20240522 | 145200 | 14643270700 | 151700 | 151700 | 151800 | 151700 | 243 |
| 266 | 20240522 | 145100 | 14606396700 | 151700 | 151700 | 151800 | 151700 | 136 |
| 267 | 20240522 | 145000 | 14585760000 | 151800 | 151700 | 151800 | 151700 | 151 |
| 268 | 20240522 | 144900 | 14562850200 | 151700 | 151800 | 151900 | 151700 | 224 |
| 269 | 20240522 | 144800 | 14528865100 | 151800 | 152000 | 152100 | 151700 | 2651 |
| 270 | 20240522 | 144700 | 14126342500 | 152000 | 152000 | 152100 | 151900 | 330 |
| 271 | 20240522 | 144600 | 14076182000 | 152000 | 151800 | 152000 | 151800 | 421 |
| 272 | 20240522 | 144500 | 14012231400 | 151800 | 151800 | 151900 | 151800 | 197 |
| 273 | 20240522 | 144400 | 13982318500 | 151900 | 151800 | 151900 | 151800 | 148 |
| 274 | 20240522 | 144300 | 13959848600 | 151800 | 151800 | 151900 | 151800 | 122 |
| 275 | 20240522 | 144200 | 13941323000 | 151800 | 151900 | 151900 | 151800 | 238 |
| 276 | 20240522 | 144100 | 13905191000 | 151800 | 151800 | 151900 | 151700 | 120 |
| 277 | 20240522 | 144000 | 13886971600 | 151700 | 151700 | 151900 | 151700 | 334 |
| 278 | 20240522 | 143900 | 13836276800 | 151700 | 151700 | 151800 | 151700 | 179 |
| 279 | 20240522 | 143800 | 13809115800 | 151800 | 151700 | 151800 | 151700 | 163 |
| 280 | 20240522 | 143700 | 13784382500 | 151700 | 151800 | 151900 | 151700 | 226 |
| 281 | 20240522 | 143600 | 13750081300 | 151800 | 151800 | 151900 | 151800 | 197 |
| 282 | 20240522 | 143500 | 13720170600 | 151800 | 151600 | 151900 | 151600 | 427 |
| 283 | 20240522 | 143400 | 13655388100 | 151700 | 151600 | 151700 | 151500 | 433 |
| 284 | 20240522 | 143300 | 13589716400 | 151600 | 151600 | 151800 | 151400 | 881 |
| 285 | 20240522 | 143200 | 13456196100 | 151600 | 151700 | 151700 | 151600 | 138 |
| 286 | 20240522 | 143100 | 13435270400 | 151500 | 151500 | 151600 | 151500 | 277 |
| 287 | 20240522 | 143000 | 13393288400 | 151500 | 151500 | 151700 | 151500 | 386 |
| 288 | 20240522 | 142900 | 13334784500 | 151500 | 151400 | 151700 | 151400 | 542 |
| 289 | 20240522 | 142800 | 13252662100 | 151500 | 151400 | 151500 | 151400 | 235 |
| 290 | 20240522 | 142700 | 13217076000 | 151400 | 151400 | 151500 | 151400 | 113 |
| 291 | 20240522 | 142600 | 13199963700 | 151400 | 151400 | 151500 | 151400 | 318 |
| 292 | 20240522 | 142500 | 13151813600 | 151400 | 151400 | 151500 | 151400 | 706 |
| 293 | 20240522 | 142400 | 13044918200 | 151400 | 151500 | 151500 | 151400 | 191 |
| 294 | 20240522 | 142300 | 13015994200 | 151400 | 151500 | 151500 | 151400 | 356 |
| 295 | 20240522 | 142200 | 12962090100 | 151400 | 151500 | 151500 | 151400 | 158 |
| 296 | 20240522 | 142100 | 12938162300 | 151500 | 151500 | 151500 | 151400 | 211 |
| 297 | 20240522 | 142000 | 12906208100 | 151400 | 151500 | 151600 | 151400 | 254 |
| 298 | 20240522 | 141900 | 12867741600 | 151500 | 151400 | 151700 | 151400 | 290 |
| 299 | 20240522 | 141800 | 12823783600 | 151500 | 151400 | 151500 | 151400 | 215 |
| 300 | 20240522 | 141700 | 12791221800 | 151400 | 151500 | 151500 | 151400 | 259 |
| 301 | 20240522 | 141600 | 12752002100 | 151400 | 151400 | 151500 | 151400 | 197 |
| 302 | 20240522 | 141500 | 12722170100 | 151400 | 151600 | 151600 | 151400 | 1078 |
| 303 | 20240522 | 141400 | 12558860300 | 151600 | 151600 | 151700 | 151600 | 232 |
| 304 | 20240522 | 141300 | 12523680000 | 151600 | 151600 | 151700 | 151600 | 176 |
| 305 | 20240522 | 141200 | 12496997000 | 151700 | 151500 | 151700 | 151500 | 451 |
| 306 | 20240522 | 141100 | 12428626300 | 151500 | 151400 | 151600 | 151400 | 440 |
| 307 | 20240522 | 141000 | 12361967700 | 151400 | 151500 | 151500 | 151400 | 301 |
| 308 | 20240522 | 140900 | 12316396100 | 151400 | 151400 | 151500 | 151300 | 595 |
| 309 | 20240522 | 140800 | 12226309800 | 151400 | 151500 | 151500 | 151300 | 1153 |
| 310 | 20240522 | 140700 | 12051739500 | 151400 | 151400 | 151500 | 151400 | 102 |
| 311 | 20240522 | 140600 | 12036296100 | 151500 | 151400 | 151500 | 151400 | 209 |
| 312 | 20240522 | 140500 | 12004648600 | 151400 | 151500 | 151600 | 151400 | 135 |
| 313 | 20240522 | 140400 | 11984200300 | 151500 | 151500 | 151600 | 151500 | 165 |
| 314 | 20240522 | 140300 | 11959201600 | 151500 | 151500 | 151500 | 151400 | 140 |
| 315 | 20240522 | 140200 | 11937991700 | 151500 | 151500 | 151600 | 151400 | 302 |
| 316 | 20240522 | 140100 | 11892251400 | 151400 | 151500 | 151600 | 151400 | 137 |
| 317 | 20240522 | 140000 | 11871501000 | 151500 | 151500 | 151600 | 151500 | 163 |
| 318 | 20240522 | 135900 | 11846806200 | 151500 | 151600 | 151700 | 151500 | 383 |
| 319 | 20240522 | 135800 | 11788767000 | 151600 | 151700 | 151700 | 151500 | 107 |
| 320 | 20240522 | 135700 | 11772540100 | 151700 | 151600 | 151700 | 151500 | 352 |
| 321 | 20240522 | 135600 | 11719185800 | 151500 | 151600 | 151600 | 151500 | 215 |
| 322 | 20240522 | 135500 | 11686602100 | 151600 | 151600 | 151700 | 151500 | 92 |
| 323 | 20240522 | 135400 | 11672655700 | 151500 | 151500 | 151600 | 151500 | 123 |
| 324 | 20240522 | 135300 | 11654021000 | 151500 | 151400 | 151500 | 151400 | 260 |
| 325 | 20240522 | 135200 | 11614644700 | 151400 | 151400 | 151500 | 151400 | 293 |
| 326 | 20240522 | 135100 | 11570274100 | 151400 | 151500 | 151500 | 151400 | 212 |
| 327 | 20240522 | 135000 | 11538163000 | 151400 | 151400 | 151500 | 151400 | 246 |
| 328 | 20240522 | 134900 | 11500902400 | 151500 | 151500 | 151500 | 151400 | 1013 |
| 329 | 20240522 | 134800 | 11347490500 | 151400 | 151400 | 151500 | 151400 | 137 |
| 330 | 20240522 | 134700 | 11326747700 | 151500 | 151400 | 151500 | 151400 | 41 |
| 331 | 20240522 | 134600 | 11320540100 | 151400 | 151500 | 151500 | 151400 | 142 |
| 332 | 20240522 | 134500 | 11299039500 | 151400 | 151500 | 151500 | 151400 | 262 |
| 333 | 20240522 | 134400 | 11259370700 | 151400 | 151500 | 151500 | 151400 | 463 |
| 334 | 20240522 | 134300 | 11189236200 | 151600 | 151500 | 151600 | 151500 | 171 |
| 335 | 20240522 | 134200 | 11163325000 | 151600 | 151600 | 151600 | 151500 | 434 |
| 336 | 20240522 | 134100 | 11097555000 | 151600 | 151500 | 151600 | 151500 | 160 |
| 337 | 20240522 | 134000 | 11073309100 | 151500 | 151500 | 151600 | 151500 | 274 |
| 338 | 20240522 | 133900 | 11031792900 | 151500 | 151600 | 151600 | 151500 | 105 |
| 339 | 20240522 | 133800 | 11015878800 | 151600 | 151600 | 151700 | 151600 | 111 |
| 340 | 20240522 | 133700 | 10999050900 | 151600 | 151800 | 151800 | 151600 | 202 |
| 341 | 20240522 | 133600 | 10968422000 | 151700 | 151700 | 151800 | 151700 | 263 |
| 342 | 20240522 | 133500 | 10928523700 | 151800 | 151800 | 151900 | 151700 | 271 |
| 343 | 20240522 | 133400 | 10887387900 | 151800 | 151800 | 151900 | 151800 | 145 |
| 344 | 20240522 | 133300 | 10865376500 | 151800 | 151800 | 151900 | 151800 | 139 |
| 345 | 20240522 | 133200 | 10844275700 | 151800 | 151800 | 151900 | 151800 | 690 |
| 346 | 20240522 | 133100 | 10739532300 | 151900 | 151800 | 151900 | 151800 | 158 |
| 347 | 20240522 | 133000 | 10715545800 | 151900 | 151900 | 152000 | 151800 | 127 |
| 348 | 20240522 | 132900 | 10696256300 | 151900 | 151900 | 152000 | 151800 | 301 |
| 349 | 20240522 | 132800 | 10650539000 | 151900 | 151900 | 152000 | 151800 | 358 |
| 350 | 20240522 | 132700 | 10596156800 | 151800 | 151800 | 151900 | 151800 | 64 |
| 351 | 20240522 | 132600 | 10586439700 | 151900 | 151800 | 151900 | 151800 | 192 |
| 352 | 20240522 | 132500 | 10557280000 | 151900 | 152000 | 152000 | 151800 | 262 |
| 353 | 20240522 | 132400 | 10517485100 | 152000 | 152000 | 152000 | 151900 | 73 |
| 354 | 20240522 | 132300 | 10506394600 | 152000 | 151900 | 152000 | 151800 | 157 |
| 355 | 20240522 | 132200 | 10482540500 | 151900 | 151900 | 151900 | 151800 | 245 |
| 356 | 20240522 | 132100 | 10445329300 | 151900 | 151700 | 151900 | 151700 | 197 |
| 357 | 20240522 | 132000 | 10415416400 | 151700 | 151800 | 151900 | 151700 | 427 |
| 358 | 20240522 | 131900 | 10350593800 | 151800 | 151800 | 151900 | 151800 | 295 |
| 359 | 20240522 | 131800 | 10305809900 | 151900 | 152000 | 152000 | 151800 | 211 |
| 360 | 20240522 | 131700 | 10273757300 | 152000 | 151900 | 152000 | 151900 | 85 |
| 361 | 20240522 | 131600 | 10260845600 | 151900 | 151800 | 152000 | 151800 | 254 |
| 362 | 20240522 | 131500 | 10222270700 | 151800 | 151900 | 152000 | 151800 | 168 |
| 363 | 20240522 | 131400 | 10196764400 | 151900 | 151900 | 152000 | 151800 | 89 |
| 364 | 20240522 | 131300 | 10183248700 | 151800 | 152000 | 152100 | 151800 | 135 |
| 365 | 20240522 | 131200 | 10162742100 | 152000 | 151900 | 152100 | 151900 | 416 |
| 366 | 20240522 | 131100 | 10099508800 | 152000 | 152000 | 152000 | 151900 | 334 |
| 367 | 20240522 | 131000 | 10048742300 | 151900 | 151900 | 152100 | 151800 | 1121 |
| 368 | 20240522 | 130900 | 9878389900 | 151800 | 151800 | 151900 | 151800 | 152 |
| 369 | 20240522 | 130800 | 9855314200 | 151800 | 151900 | 151900 | 151800 | 106 |
| 370 | 20240522 | 130700 | 9839215200 | 151900 | 151800 | 151900 | 151800 | 387 |
| 371 | 20240522 | 130600 | 9780450000 | 151800 | 151700 | 151900 | 151700 | 462 |
| 372 | 20240522 | 130500 | 9710315500 | 151800 | 151700 | 151900 | 151600 | 490 |
| 373 | 20240522 | 130400 | 9635948600 | 151700 | 151800 | 151800 | 151700 | 165 |
| 374 | 20240522 | 130300 | 9610914900 | 151800 | 151700 | 151800 | 151700 | 138 |
| 375 | 20240522 | 130200 | 9589975600 | 151700 | 151700 | 151800 | 151700 | 129 |
| 376 | 20240522 | 130100 | 9570405000 | 151700 | 151900 | 151900 | 151700 | 124 |
| 377 | 20240522 | 130000 | 9551579800 | 151800 | 152000 | 152000 | 151800 | 108 |
| 378 | 20240522 | 125900 | 9535175700 | 151900 | 151900 | 152000 | 151900 | 129 |
| 379 | 20240522 | 125800 | 9515580500 | 151900 | 151900 | 152000 | 151700 | 318 |
| 380 | 20240522 | 125700 | 9467286000 | 151900 | 151700 | 151900 | 151700 | 368 |
| 381 | 20240522 | 125600 | 9411421600 | 151700 | 151800 | 151800 | 151700 | 137 |
| 382 | 20240522 | 125500 | 9390635500 | 151700 | 151600 | 151900 | 151600 | 167 |
| 383 | 20240522 | 125400 | 9365293900 | 151600 | 151700 | 151800 | 151600 | 376 |
| 384 | 20240522 | 125300 | 9308253300 | 151700 | 151800 | 151900 | 151700 | 66 |
| 385 | 20240522 | 125200 | 9298238100 | 151800 | 151800 | 151800 | 151600 | 209 |
| 386 | 20240522 | 125100 | 9266517000 | 151800 | 151700 | 151800 | 151600 | 443 |
| 387 | 20240522 | 125000 | 9199315700 | 151600 | 151700 | 151700 | 151600 | 122 |
| 388 | 20240522 | 124900 | 9180819300 | 151600 | 151400 | 151700 | 151400 | 283 |
| 389 | 20240522 | 124800 | 9137915400 | 151300 | 151500 | 151600 | 151300 | 249 |
| 390 | 20240522 | 124700 | 9100210300 | 151500 | 151300 | 151600 | 151300 | 133 |
| 391 | 20240522 | 124600 | 9080065800 | 151300 | 151400 | 151500 | 151300 | 173 |
| 392 | 20240522 | 124500 | 9053876100 | 151400 | 151300 | 151500 | 151300 | 153 |
| 393 | 20240522 | 124400 | 9030712000 | 151500 | 151400 | 151500 | 151300 | 242 |
| 394 | 20240522 | 124300 | 8994064600 | 151400 | 151400 | 151600 | 151300 | 790 |
| 395 | 20240522 | 124200 | 8874458900 | 151500 | 151500 | 151600 | 151500 | 312 |
| 396 | 20240522 | 124100 | 8827182500 | 151500 | 151600 | 151700 | 151400 | 204 |
| 397 | 20240522 | 124000 | 8796266800 | 151600 | 151500 | 151600 | 151400 | 250 |
| 398 | 20240522 | 123900 | 8758396100 | 151400 | 151400 | 151400 | 151400 | 102 |
| 399 | 20240522 | 123800 | 8742953300 | 151400 | 151400 | 151500 | 151400 | 100 |
| 400 | 20240522 | 123700 | 8727813200 | 151400 | 151400 | 151600 | 151400 | 283 |
| 401 | 20240522 | 123600 | 8684946900 | 151500 | 151500 | 151500 | 151400 | 82 |
| 402 | 20240522 | 123500 | 8672528800 | 151500 | 151400 | 151500 | 151400 | 269 |
| 403 | 20240522 | 123400 | 8631786200 | 151400 | 151400 | 151500 | 151400 | 114 |
| 404 | 20240522 | 123300 | 8614525700 | 151400 | 151400 | 151500 | 151300 | 174 |
| 405 | 20240522 | 123200 | 8588182900 | 151400 | 151500 | 151500 | 151400 | 166 |
| 406 | 20240522 | 123100 | 8563048700 | 151400 | 151500 | 151500 | 151400 | 148 |
| 407 | 20240522 | 123000 | 8540631300 | 151500 | 151500 | 151500 | 151300 | 489 |
| 408 | 20240522 | 122900 | 8466591900 | 151400 | 151400 | 151400 | 151400 | 175 |
| 409 | 20240522 | 122800 | 8440096900 | 151400 | 151400 | 151500 | 151400 | 66 |
| 410 | 20240522 | 122700 | 8430104300 | 151400 | 151400 | 151500 | 151400 | 236 |
| 411 | 20240522 | 122600 | 8394368600 | 151500 | 151400 | 151500 | 151400 | 77 |
| 412 | 20240522 | 122500 | 8382710600 | 151400 | 151300 | 151500 | 151300 | 113 |
| 413 | 20240522 | 122400 | 8365601700 | 151300 | 151400 | 151500 | 151300 | 297 |
| 414 | 20240522 | 122300 | 8320639400 | 151400 | 151400 | 151600 | 151400 | 119 |
| 415 | 20240522 | 122200 | 8302614200 | 151500 | 151300 | 151600 | 151300 | 217 |
| 416 | 20240522 | 122100 | 8269754100 | 151400 | 151300 | 151400 | 151300 | 291 |
| 417 | 20240522 | 122000 | 8225702600 | 151400 | 151400 | 151500 | 151300 | 126 |
| 418 | 20240522 | 121900 | 8206626200 | 151400 | 151500 | 151500 | 151400 | 145 |
| 419 | 20240522 | 121800 | 8184671900 | 151400 | 151400 | 151500 | 151400 | 47 |
| 420 | 20240522 | 121700 | 8177555100 | 151400 | 151400 | 151400 | 151400 | 250 |
| 421 | 20240522 | 121600 | 8139705100 | 151400 | 151400 | 151500 | 151400 | 133 |
| 422 | 20240522 | 121500 | 8119567000 | 151400 | 151400 | 151500 | 151400 | 116 |
| 423 | 20240522 | 121400 | 8101999700 | 151500 | 151500 | 151600 | 151500 | 262 |
| 424 | 20240522 | 121300 | 8062306000 | 151600 | 151500 | 151600 | 151500 | 40 |
| 425 | 20240522 | 121200 | 8056245800 | 151500 | 151500 | 151600 | 151500 | 92 |
| 426 | 20240522 | 121100 | 8042307200 | 151500 | 151600 | 151600 | 151500 | 174 |
| 427 | 20240522 | 121000 | 8015941200 | 151600 | 151500 | 151700 | 151500 | 298 |
| 428 | 20240522 | 120900 | 7970762200 | 151500 | 151500 | 151600 | 151500 | 69 |
| 429 | 20240522 | 120800 | 7960307800 | 151500 | 151600 | 151600 | 151500 | 168 |
| 430 | 20240522 | 120700 | 7934846000 | 151700 | 151600 | 151700 | 151600 | 109 |
| 431 | 20240522 | 120600 | 7918321300 | 151700 | 151600 | 151700 | 151600 | 223 |
| 432 | 20240522 | 120500 | 7884501200 | 151600 | 151700 | 151700 | 151500 | 91 |
| 433 | 20240522 | 120400 | 7870704800 | 151700 | 151600 | 151700 | 151500 | 572 |
| 434 | 20240522 | 120300 | 7783993900 | 151600 | 151500 | 151600 | 151500 | 127 |
| 435 | 20240522 | 120200 | 7764751000 | 151600 | 151600 | 151700 | 151600 | 94 |
| 436 | 20240522 | 120100 | 7750500400 | 151700 | 151600 | 151700 | 151600 | 61 |
| 437 | 20240522 | 120000 | 7741248900 | 151700 | 151700 | 151800 | 151600 | 402 |
| 438 | 20240522 | 115900 | 7680269400 | 151800 | 151700 | 151800 | 151500 | 244 |
| 439 | 20240522 | 115800 | 7643257500 | 151700 | 151600 | 151700 | 151600 | 111 |
| 440 | 20240522 | 115700 | 7626429700 | 151800 | 151700 | 151800 | 151600 | 168 |
| 441 | 20240522 | 115600 | 7600937600 | 151700 | 151700 | 151800 | 151700 | 173 |
| 442 | 20240522 | 115500 | 7574692500 | 151600 | 151700 | 151800 | 151600 | 117 |
| 443 | 20240522 | 115400 | 7556947300 | 151700 | 151500 | 151800 | 151500 | 198 |
| 444 | 20240522 | 115300 | 7526928200 | 151500 | 151500 | 151600 | 151400 | 178 |
| 445 | 20240522 | 115200 | 7499960700 | 151400 | 151500 | 151600 | 151400 | 177 |
| 446 | 20240522 | 115100 | 7473144900 | 151400 | 151300 | 151500 | 151300 | 1378 |
| 447 | 20240522 | 115000 | 7264504300 | 151400 | 151300 | 151400 | 151300 | 68 |
| 448 | 20240522 | 114900 | 7254214200 | 151300 | 151300 | 151400 | 151300 | 261 |
| 449 | 20240522 | 114800 | 7214719900 | 151400 | 151300 | 151400 | 151300 | 93 |
| 450 | 20240522 | 114700 | 7200646900 | 151400 | 151300 | 151400 | 151300 | 126 |
| 451 | 20240522 | 114600 | 7181579700 | 151300 | 151300 | 151400 | 151300 | 90 |
| 452 | 20240522 | 114500 | 7167962500 | 151400 | 151400 | 151400 | 151300 | 52 |
| 453 | 20240522 | 114400 | 7160094500 | 151400 | 151300 | 151400 | 151300 | 111 |
| 454 | 20240522 | 114300 | 7143297300 | 151300 | 151400 | 151400 | 151300 | 74 |
| 455 | 20240522 | 114200 | 7132100800 | 151300 | 151300 | 151400 | 151300 | 54 |
| 456 | 20240522 | 114100 | 7123930500 | 151300 | 151400 | 151400 | 151300 | 88 |
| 457 | 20240522 | 114000 | 7110613900 | 151400 | 151500 | 151500 | 151300 | 547 |
| 458 | 20240522 | 113900 | 7027796400 | 151400 | 151400 | 151500 | 151400 | 130 |
| 459 | 20240522 | 113800 | 7008114300 | 151400 | 151400 | 151500 | 151400 | 39 |
| 460 | 20240522 | 113700 | 7002209000 | 151400 | 151400 | 151500 | 151400 | 159 |
| 461 | 20240522 | 113600 | 6978135400 | 151500 | 151500 | 151500 | 151400 | 303 |
| 462 | 20240522 | 113500 | 6932254400 | 151400 | 151400 | 151500 | 151400 | 141 |
| 463 | 20240522 | 113400 | 6910904700 | 151500 | 151600 | 151600 | 151400 | 124 |
| 464 | 20240522 | 113300 | 6892128800 | 151400 | 151600 | 151600 | 151400 | 301 |
| 465 | 20240522 | 113200 | 6846531300 | 151500 | 151400 | 151500 | 151400 | 376 |
| 466 | 20240522 | 113100 | 6789576600 | 151400 | 151400 | 151500 | 151400 | 280 |
| 467 | 20240522 | 113000 | 6747183200 | 151400 | 151300 | 151400 | 151300 | 307 |
| 468 | 20240522 | 112900 | 6700705000 | 151300 | 151400 | 151500 | 151300 | 558 |
| 469 | 20240522 | 112800 | 6616227200 | 151400 | 151500 | 151500 | 151400 | 190 |
| 470 | 20240522 | 112700 | 6587444100 | 151500 | 151500 | 151600 | 151500 | 104 |
| 471 | 20240522 | 112600 | 6571686500 | 151500 | 151400 | 151600 | 151400 | 376 |
| 472 | 20240522 | 112500 | 6514727000 | 151400 | 151400 | 151500 | 151400 | 159 |
| 473 | 20240522 | 112400 | 6490654200 | 151400 | 151400 | 151500 | 151400 | 148 |
| 474 | 20240522 | 112300 | 6468246100 | 151400 | 151600 | 151600 | 151400 | 261 |
| 475 | 20240522 | 112200 | 6428706200 | 151600 | 151500 | 151600 | 151500 | 323 |
| 476 | 20240522 | 112100 | 6379771000 | 151500 | 151700 | 151700 | 151500 | 224 |
| 477 | 20240522 | 112000 | 6345815700 | 151700 | 151600 | 151700 | 151600 | 122 |
| 478 | 20240522 | 111900 | 6327319700 | 151600 | 151600 | 151700 | 151600 | 228 |
| 479 | 20240522 | 111800 | 6292754300 | 151700 | 151700 | 151700 | 151600 | 92 |
| 480 | 20240522 | 111700 | 6278805300 | 151700 | 151600 | 151700 | 151600 | 107 |
| 481 | 20240522 | 111600 | 6262583500 | 151600 | 151600 | 151700 | 151600 | 211 |
| 482 | 20240522 | 111500 | 6230593200 | 151600 | 151700 | 151700 | 151600 | 158 |
| 483 | 20240522 | 111400 | 6206639600 | 151600 | 151600 | 151700 | 151600 | 78 |
| 484 | 20240522 | 111300 | 6194811800 | 151600 | 151700 | 151700 | 151600 | 179 |
| 485 | 20240522 | 111200 | 6167673200 | 151600 | 151700 | 151700 | 151600 | 159 |
| 486 | 20240522 | 111100 | 6143566000 | 151700 | 151700 | 151700 | 151600 | 337 |
| 487 | 20240522 | 111000 | 6092451100 | 151700 | 151600 | 151700 | 151600 | 66 |
| 488 | 20240522 | 110900 | 6082444600 | 151600 | 151600 | 151800 | 151600 | 493 |
| 489 | 20240522 | 110800 | 6007634900 | 151600 | 151600 | 151800 | 151600 | 127 |
| 490 | 20240522 | 110700 | 5988377800 | 151600 | 151600 | 151700 | 151600 | 104 |
| 491 | 20240522 | 110600 | 5972609700 | 151700 | 151700 | 151800 | 151700 | 257 |
| 492 | 20240522 | 110500 | 5933622200 | 151800 | 151900 | 152000 | 151800 | 122 |
| 493 | 20240522 | 110400 | 5915087800 | 151900 | 151600 | 152000 | 151600 | 280 |
| 494 | 20240522 | 110300 | 5872584300 | 151600 | 151700 | 151800 | 151600 | 301 |
| 495 | 20240522 | 110200 | 5826939300 | 151800 | 151700 | 151800 | 151700 | 72 |
| 496 | 20240522 | 110100 | 5816016100 | 151700 | 151800 | 151800 | 151700 | 72 |
| 497 | 20240522 | 110000 | 5805093200 | 151700 | 151800 | 151800 | 151700 | 158 |
| 498 | 20240522 | 105900 | 5781123700 | 151700 | 151700 | 151800 | 151700 | 156 |
| 499 | 20240522 | 105800 | 5757453300 | 151700 | 151700 | 151800 | 151700 | 122 |
| 500 | 20240522 | 105700 | 5738945800 | 151900 | 151800 | 151900 | 151700 | 620 |
| 501 | 20240522 | 105600 | 5644813000 | 151800 | 151900 | 151900 | 151800 | 143 |
| 502 | 20240522 | 105500 | 5623104700 | 151900 | 151800 | 151900 | 151800 | 94 |
| 503 | 20240522 | 105400 | 5608835200 | 151800 | 152100 | 152100 | 151800 | 861 |
| 504 | 20240522 | 105300 | 5477931600 | 152100 | 152300 | 152400 | 152100 | 273 |
| 505 | 20240522 | 105200 | 5436367200 | 152300 | 152400 | 152500 | 152300 | 172 |
| 506 | 20240522 | 105100 | 5410164700 | 152300 | 152500 | 152500 | 152300 | 158 |
| 507 | 20240522 | 105000 | 5386086400 | 152500 | 152600 | 152600 | 152300 | 500 |
| 508 | 20240522 | 104900 | 5309871000 | 152400 | 152500 | 152600 | 152400 | 428 |
| 509 | 20240522 | 104800 | 5244603000 | 152400 | 152400 | 152500 | 152400 | 266 |
| 510 | 20240522 | 104700 | 5204061400 | 152400 | 152400 | 152400 | 152300 | 93 |
| 511 | 20240522 | 104600 | 5189891800 | 152500 | 152500 | 152500 | 152300 | 127 |
| 512 | 20240522 | 104500 | 5170533900 | 152400 | 152300 | 152400 | 152100 | 191 |
| 513 | 20240522 | 104400 | 5141444900 | 152400 | 152300 | 152600 | 152000 | 781 |
| 514 | 20240522 | 104300 | 5022637900 | 152300 | 152500 | 152500 | 152200 | 247 |
| 515 | 20240522 | 104200 | 4985002400 | 152400 | 152700 | 152700 | 152300 | 312 |
| 516 | 20240522 | 104100 | 4937406800 | 152700 | 152400 | 152700 | 152400 | 209 |
| 517 | 20240522 | 104000 | 4905528600 | 152500 | 152400 | 152500 | 152400 | 127 |
| 518 | 20240522 | 103900 | 4886171400 | 152200 | 152400 | 152500 | 152200 | 214 |
| 519 | 20240522 | 103800 | 4853565100 | 152500 | 152400 | 152600 | 152400 | 144 |
| 520 | 20240522 | 103700 | 4831610900 | 152400 | 152300 | 152400 | 152300 | 75 |
| 521 | 20240522 | 103600 | 4820184800 | 152400 | 152600 | 152700 | 152300 | 328 |
| 522 | 20240522 | 103500 | 4770166700 | 152600 | 152700 | 152700 | 152600 | 241 |
| 523 | 20240522 | 103400 | 4733380900 | 152700 | 152400 | 152700 | 152400 | 517 |
| 524 | 20240522 | 103300 | 4654521400 | 152500 | 152300 | 152500 | 152300 | 254 |
| 525 | 20240522 | 103200 | 4615822900 | 152200 | 152300 | 152400 | 152200 | 293 |
| 526 | 20240522 | 103100 | 4571201400 | 152300 | 152100 | 152300 | 152100 | 205 |
| 527 | 20240522 | 103000 | 4539992600 | 152100 | 152000 | 152100 | 151900 | 118 |
| 528 | 20240522 | 102900 | 4522052900 | 152000 | 151900 | 152000 | 151800 | 201 |
| 529 | 20240522 | 102800 | 4491529800 | 152000 | 151900 | 152000 | 151700 | 258 |
| 530 | 20240522 | 102700 | 4452348900 | 151900 | 151900 | 151900 | 151800 | 73 |
| 531 | 20240522 | 102600 | 4441263200 | 151900 | 151900 | 151900 | 151800 | 194 |
| 532 | 20240522 | 102500 | 4411808300 | 151900 | 151800 | 151900 | 151800 | 156 |
| 533 | 20240522 | 102400 | 4388112100 | 151800 | 151800 | 151900 | 151700 | 131 |
| 534 | 20240522 | 102300 | 4368225700 | 151700 | 151700 | 151900 | 151700 | 173 |
| 535 | 20240522 | 102200 | 4341963200 | 151700 | 151700 | 151800 | 151700 | 164 |
| 536 | 20240522 | 102100 | 4317081300 | 151700 | 151700 | 151700 | 151600 | 116 |
| 537 | 20240522 | 102000 | 4299488600 | 151700 | 151700 | 151700 | 151600 | 301 |
| 538 | 20240522 | 101900 | 4253835700 | 151700 | 151700 | 151800 | 151700 | 60 |
| 539 | 20240522 | 101800 | 4244732800 | 151800 | 151800 | 151900 | 151800 | 250 |
| 540 | 20240522 | 101700 | 4206782600 | 151800 | 151900 | 152000 | 151800 | 256 |
| 541 | 20240522 | 101600 | 4167894500 | 151900 | 152000 | 152000 | 151900 | 83 |
| 542 | 20240522 | 101500 | 4155285700 | 152000 | 152000 | 152000 | 151900 | 117 |
| 543 | 20240522 | 101400 | 4137513000 | 152000 | 151900 | 152000 | 151900 | 122 |
| 544 | 20240522 | 101300 | 4118977800 | 151900 | 152000 | 152000 | 151900 | 116 |
| 545 | 20240522 | 101200 | 4101350400 | 152000 | 151900 | 152000 | 151900 | 166 |
| 546 | 20240522 | 101100 | 4076129900 | 152000 | 152000 | 152000 | 151900 | 104 |
| 547 | 20240522 | 101000 | 4060328300 | 152000 | 152100 | 152100 | 151900 | 127 |
| 548 | 20240522 | 100900 | 4041022800 | 152100 | 152000 | 152200 | 151900 | 167 |
| 549 | 20240522 | 100800 | 4015636100 | 152000 | 152000 | 152000 | 151900 | 240 |
| 550 | 20240522 | 100700 | 3979175600 | 152000 | 151900 | 152000 | 151900 | 58 |
| 551 | 20240522 | 100600 | 3970364200 | 152000 | 152000 | 152000 | 151900 | 6 |
| 552 | 20240522 | 100500 | 3969452500 | 151900 | 151800 | 151900 | 151800 | 252 |
| 553 | 20240522 | 100400 | 3931185300 | 151800 | 151800 | 152000 | 151800 | 81 |
| 554 | 20240522 | 100300 | 3918887400 | 152000 | 151900 | 152000 | 151800 | 289 |
| 555 | 20240522 | 100200 | 3874984900 | 151900 | 152000 | 152000 | 151900 | 230 |
| 556 | 20240522 | 100100 | 3840046200 | 152000 | 151900 | 152100 | 151800 | 298 |
| 557 | 20240522 | 100000 | 3794759100 | 151900 | 151900 | 151900 | 151800 | 158 |
| 558 | 20240522 | 095900 | 3770773600 | 151900 | 151800 | 151900 | 151800 | 150 |
| 559 | 20240522 | 095800 | 3748000600 | 151900 | 151800 | 151900 | 151800 | 109 |
| 560 | 20240522 | 095700 | 3731452500 | 151900 | 151900 | 151900 | 151800 | 158 |
| 561 | 20240522 | 095600 | 3707458800 | 151900 | 151800 | 151900 | 151800 | 72 |
| 562 | 20240522 | 095500 | 3696527000 | 151800 | 152100 | 152100 | 151800 | 844 |
| 563 | 20240522 | 095400 | 3568298700 | 152100 | 152200 | 152400 | 152100 | 312 |
| 564 | 20240522 | 095300 | 3520821400 | 152300 | 152300 | 152300 | 152200 | 90 |
| 565 | 20240522 | 095200 | 3507115300 | 152400 | 152300 | 152500 | 152200 | 348 |
| 566 | 20240522 | 095100 | 3454112300 | 152300 | 152300 | 152600 | 152200 | 253 |
| 567 | 20240522 | 095000 | 3415568800 | 152300 | 152700 | 152700 | 152300 | 426 |
| 568 | 20240522 | 094900 | 3350593000 | 152700 | 152700 | 152800 | 152600 | 224 |
| 569 | 20240522 | 094800 | 3316387900 | 152600 | 152700 | 152700 | 152600 | 193 |
| 570 | 20240522 | 094700 | 3286917000 | 152700 | 152400 | 152700 | 152400 | 922 |
| 571 | 20240522 | 094600 | 3146328200 | 152400 | 152600 | 152600 | 152300 | 860 |
| 572 | 20240522 | 094500 | 3015216500 | 152500 | 152600 | 152600 | 152500 | 172 |
| 573 | 20240522 | 094400 | 2988982000 | 152600 | 152600 | 152700 | 152600 | 430 |
| 574 | 20240522 | 094300 | 2923353900 | 152600 | 152600 | 152600 | 152500 | 211 |
| 575 | 20240522 | 094200 | 2891164000 | 152500 | 152300 | 152600 | 152200 | 555 |
| 576 | 20240522 | 094100 | 2806583600 | 152200 | 152000 | 152200 | 152000 | 577 |
| 577 | 20240522 | 094000 | 2718834000 | 152100 | 152000 | 152100 | 152000 | 17 |
| 578 | 20240522 | 093900 | 2716249200 | 152000 | 152000 | 152000 | 152000 | 112 |
| 579 | 20240522 | 093800 | 2699225200 | 152000 | 152000 | 152000 | 151900 | 252 |
| 580 | 20240522 | 093700 | 2660924200 | 152000 | 152000 | 152100 | 152000 | 324 |
| 581 | 20240522 | 093600 | 2611656200 | 152000 | 152100 | 152100 | 152000 | 99 |
| 582 | 20240522 | 093500 | 2596603900 | 152100 | 152000 | 152100 | 152000 | 160 |
| 583 | 20240522 | 093400 | 2572281500 | 152000 | 152100 | 152100 | 152000 | 263 |
| 584 | 20240522 | 093300 | 2532298100 | 152100 | 152000 | 152200 | 152000 | 325 |
| 585 | 20240522 | 093200 | 2482874100 | 152000 | 151800 | 152000 | 151800 | 98 |
| 586 | 20240522 | 093100 | 2467992400 | 151800 | 151900 | 152000 | 151800 | 514 |
| 587 | 20240522 | 093000 | 2389927300 | 151800 | 151700 | 151800 | 151700 | 206 |
| 588 | 20240522 | 092900 | 2358662900 | 151800 | 151800 | 151800 | 151700 | 107 |
| 589 | 20240522 | 092800 | 2342422400 | 151800 | 151800 | 151900 | 151700 | 856 |
| 590 | 20240522 | 092700 | 2212487400 | 151900 | 151800 | 151900 | 151800 | 136 |
| 591 | 20240522 | 092600 | 2191833700 | 151800 | 151700 | 151900 | 151700 | 154 |
| 592 | 20240522 | 092500 | 2168458500 | 151700 | 151800 | 151800 | 151500 | 185 |
| 593 | 20240522 | 092400 | 2140399100 | 151700 | 151500 | 151800 | 151500 | 199 |
| 594 | 20240522 | 092300 | 2110225000 | 151500 | 151500 | 151600 | 151400 | 140 |
| 595 | 20240522 | 092200 | 2089015800 | 151500 | 151000 | 151500 | 151000 | 690 |
| 596 | 20240522 | 092100 | 1984642600 | 151000 | 151100 | 151100 | 151000 | 113 |
| 597 | 20240522 | 092000 | 1967572000 | 151200 | 151100 | 151200 | 151000 | 53 |
| 598 | 20240522 | 091900 | 1959560400 | 151100 | 151100 | 151300 | 151100 | 151 |
| 599 | 20240522 | 091800 | 1936737200 | 151000 | 151000 | 151100 | 151000 | 150 |
| 600 | 20240522 | 091700 | 1914076800 | 151100 | 151100 | 151100 | 151000 | 13 |
| 601 | 20240522 | 091600 | 1912112600 | 150900 | 150800 | 150900 | 150600 | 429 |
| 602 | 20240522 | 091500 | 1847443800 | 150700 | 150800 | 150900 | 150700 | 348 |
| 603 | 20240522 | 091400 | 1794970000 | 150600 | 150600 | 150900 | 150600 | 447 |
| 604 | 20240522 | 091300 | 1727608700 | 150600 | 150600 | 150700 | 150600 | 129 |
| 605 | 20240522 | 091200 | 1708180100 | 150700 | 150700 | 150700 | 150600 | 396 |
| 606 | 20240522 | 091100 | 1648504800 | 150700 | 150600 | 150700 | 150600 | 920 |
| 607 | 20240522 | 091000 | 1509920600 | 150700 | 151100 | 151100 | 150600 | 802 |
| 608 | 20240522 | 090900 | 1388946100 | 151000 | 151300 | 151300 | 151000 | 227 |
| 609 | 20240522 | 090800 | 1354634000 | 151300 | 151100 | 151300 | 150900 | 655 |
| 610 | 20240522 | 090700 | 1255659500 | 151100 | 151300 | 151300 | 151100 | 469 |
| 611 | 20240522 | 090600 | 1184733300 | 151300 | 151500 | 151500 | 151200 | 571 |
| 612 | 20240522 | 090500 | 1098305200 | 151400 | 151500 | 151500 | 151300 | 314 |
| 613 | 20240522 | 090400 | 1050759800 | 151700 | 151700 | 151800 | 151300 | 636 |
| 614 | 20240522 | 090300 | 954354400 | 151700 | 152100 | 152100 | 151700 | 337 |
| 615 | 20240522 | 090200 | 903159800 | 152100 | 151900 | 152200 | 151800 | 378 |
| 616 | 20240522 | 090100 | 845707700 | 151900 | 151400 | 152300 | 151200 | 1227 |
| 617 | 20240522 | 090000 | 659539800 | 151400 | 151500 | 151700 | 150600 | 4357 |