34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 185500 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 6140 |
| 3 | 20240516 | 185400 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 4 | 20240516 | 185300 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 5 | 20240516 | 185200 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 6 | 20240516 | 185100 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 7 | 20240516 | 185000 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 8 | 20240516 | 184900 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 9 | 20240516 | 184800 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 10 | 20240516 | 184700 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 11 | 20240516 | 184600 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 12 | 20240516 | 184500 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 13 | 20240516 | 184400 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 14 | 20240516 | 184300 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 15 | 20240516 | 184200 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 16 | 20240516 | 184100 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 17 | 20240516 | 184000 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 18 | 20240516 | 183900 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 19 | 20240516 | 183800 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 20 | 20240516 | 183700 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 21 | 20240516 | 183600 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 22 | 20240516 | 183500 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 23 | 20240516 | 183400 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 24 | 20240516 | 183300 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 25 | 20240516 | 183200 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 26 | 20240516 | 183100 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 27 | 20240516 | 183000 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 28 | 20240516 | 182900 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 29 | 20240516 | 182800 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 30 | 20240516 | 182700 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 31 | 20240516 | 182600 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 32 | 20240516 | 182500 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 6140 |
| 33 | 20240516 | 182400 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 34 | 20240516 | 182300 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 35 | 20240516 | 182200 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 36 | 20240516 | 182100 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 37 | 20240516 | 182000 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 38 | 20240516 | 181900 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 39 | 20240516 | 181800 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 40 | 20240516 | 181700 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 41 | 20240516 | 181600 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 42 | 20240516 | 181500 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 43 | 20240516 | 181400 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 44 | 20240516 | 181300 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 45 | 20240516 | 181200 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 46 | 20240516 | 181100 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 47 | 20240516 | 181000 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 48 | 20240516 | 180900 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 49 | 20240516 | 180800 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 50 | 20240516 | 180700 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 51 | 20240516 | 180600 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 52 | 20240516 | 180500 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 53 | 20240516 | 180400 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 54 | 20240516 | 180300 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 55 | 20240516 | 180200 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 56 | 20240516 | 180100 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 57 | 20240516 | 180000 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 58 | 20240516 | 175900 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 59 | 20240516 | 175800 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 60 | 20240516 | 175700 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 61 | 20240516 | 175600 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 62 | 20240516 | 175500 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 6140 |
| 63 | 20240516 | 175400 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 64 | 20240516 | 175300 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 65 | 20240516 | 175200 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 66 | 20240516 | 175100 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 67 | 20240516 | 175000 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 68 | 20240516 | 174900 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 69 | 20240516 | 174800 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 70 | 20240516 | 174700 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 71 | 20240516 | 174600 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 72 | 20240516 | 174500 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 73 | 20240516 | 174400 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 74 | 20240516 | 174300 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 75 | 20240516 | 174200 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 76 | 20240516 | 174100 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 77 | 20240516 | 174000 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 78 | 20240516 | 173900 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 79 | 20240516 | 173800 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 80 | 20240516 | 173700 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 81 | 20240516 | 173600 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 82 | 20240516 | 173500 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 83 | 20240516 | 173400 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 84 | 20240516 | 173300 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 85 | 20240516 | 173200 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 86 | 20240516 | 173100 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 87 | 20240516 | 173000 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 88 | 20240516 | 172900 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 89 | 20240516 | 172800 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 90 | 20240516 | 172700 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 91 | 20240516 | 172600 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 92 | 20240516 | 172500 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 6140 |
| 93 | 20240516 | 172400 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 94 | 20240516 | 172300 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 95 | 20240516 | 172200 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 96 | 20240516 | 172100 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 97 | 20240516 | 172000 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 98 | 20240516 | 171900 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 99 | 20240516 | 171800 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 100 | 20240516 | 171700 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 101 | 20240516 | 171600 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 102 | 20240516 | 171500 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 103 | 20240516 | 171400 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 104 | 20240516 | 171300 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 105 | 20240516 | 171200 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 106 | 20240516 | 171100 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 107 | 20240516 | 171000 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 108 | 20240516 | 170900 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 109 | 20240516 | 170800 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 110 | 20240516 | 170700 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 111 | 20240516 | 170600 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 112 | 20240516 | 170500 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 113 | 20240516 | 170400 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 114 | 20240516 | 170300 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 115 | 20240516 | 170200 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 116 | 20240516 | 170100 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 117 | 20240516 | 170000 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 118 | 20240516 | 165900 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 119 | 20240516 | 165800 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 120 | 20240516 | 165700 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 121 | 20240516 | 165600 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 122 | 20240516 | 165500 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 6140 |
| 123 | 20240516 | 165400 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 124 | 20240516 | 165300 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 125 | 20240516 | 165200 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 126 | 20240516 | 165100 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 127 | 20240516 | 165000 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 128 | 20240516 | 164900 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 129 | 20240516 | 164800 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 130 | 20240516 | 164700 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 131 | 20240516 | 164600 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 132 | 20240516 | 164500 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 133 | 20240516 | 164400 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 134 | 20240516 | 164300 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 135 | 20240516 | 164200 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 136 | 20240516 | 164100 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 137 | 20240516 | 164000 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 138 | 20240516 | 163900 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 139 | 20240516 | 163800 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 140 | 20240516 | 163700 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 141 | 20240516 | 163600 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 142 | 20240516 | 163500 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 143 | 20240516 | 163400 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 144 | 20240516 | 163300 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 145 | 20240516 | 163200 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 146 | 20240516 | 163100 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 147 | 20240516 | 163000 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 148 | 20240516 | 162900 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 149 | 20240516 | 162800 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 150 | 20240516 | 162700 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 151 | 20240516 | 162600 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 152 | 20240516 | 162500 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 6140 |
| 153 | 20240516 | 162400 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 154 | 20240516 | 162300 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 155 | 20240516 | 162200 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 156 | 20240516 | 162100 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 157 | 20240516 | 162000 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 158 | 20240516 | 161900 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 159 | 20240516 | 161800 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 160 | 20240516 | 161700 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 161 | 20240516 | 161600 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 162 | 20240516 | 161500 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 163 | 20240516 | 161400 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 164 | 20240516 | 161300 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 165 | 20240516 | 161200 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 166 | 20240516 | 161100 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 167 | 20240516 | 161000 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 168 | 20240516 | 160900 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 169 | 20240516 | 160800 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 170 | 20240516 | 160700 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 171 | 20240516 | 160600 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 172 | 20240516 | 160500 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 173 | 20240516 | 160400 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 174 | 20240516 | 160300 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 175 | 20240516 | 160200 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 176 | 20240516 | 160100 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 177 | 20240516 | 160000 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 178 | 20240516 | 155900 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 179 | 20240516 | 155800 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 180 | 20240516 | 155700 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 181 | 20240516 | 155600 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 182 | 20240516 | 155500 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 6140 |
| 183 | 20240516 | 155400 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 184 | 20240516 | 155300 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 185 | 20240516 | 155200 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 186 | 20240516 | 155100 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 187 | 20240516 | 155000 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 188 | 20240516 | 154900 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 189 | 20240516 | 154800 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 190 | 20240516 | 154700 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 191 | 20240516 | 154600 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 192 | 20240516 | 154500 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 193 | 20240516 | 154400 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 194 | 20240516 | 154300 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 195 | 20240516 | 154200 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 196 | 20240516 | 154100 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 197 | 20240516 | 154000 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 198 | 20240516 | 153900 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 199 | 20240516 | 153800 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 200 | 20240516 | 153700 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 201 | 20240516 | 153600 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 202 | 20240516 | 153500 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 203 | 20240516 | 153400 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 204 | 20240516 | 153300 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 205 | 20240516 | 153200 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 206 | 20240516 | 153100 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 207 | 20240516 | 153000 | 18598606300 | 150700 | 150700 | 150700 | 150700 | 6140 |
| 208 | 20240516 | 152900 | 17673308300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 209 | 20240516 | 152800 | 17673308300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 210 | 20240516 | 152700 | 17673308300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 211 | 20240516 | 152600 | 17673308300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 212 | 20240516 | 152500 | 17673308300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 213 | 20240516 | 152400 | 17673308300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 214 | 20240516 | 152300 | 17673308300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 215 | 20240516 | 152200 | 17673308300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 216 | 20240516 | 152100 | 17673308300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 217 | 20240516 | 152000 | 17673308300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 218 | 20240516 | 151900 | 17673308300 | 150700 | 150700 | 150700 | 150600 | 432 |
| 219 | 20240516 | 151800 | 17608208300 | 150700 | 150600 | 150700 | 150600 | 594 |
| 220 | 20240516 | 151700 | 17518702300 | 150700 | 150700 | 150700 | 150600 | 470 |
| 221 | 20240516 | 151600 | 17447881700 | 150700 | 150700 | 150700 | 150600 | 278 |
| 222 | 20240516 | 151500 | 17405991200 | 150700 | 150600 | 150700 | 150600 | 203 |
| 223 | 20240516 | 151400 | 17375413500 | 150600 | 150500 | 150700 | 150500 | 528 |
| 224 | 20240516 | 151300 | 17295869400 | 150500 | 150600 | 150600 | 150500 | 278 |
| 225 | 20240516 | 151200 | 17254004900 | 150600 | 150600 | 150600 | 150500 | 471 |
| 226 | 20240516 | 151100 | 17183093000 | 150600 | 150600 | 150700 | 150500 | 187 |
| 227 | 20240516 | 151000 | 17154932600 | 150600 | 150500 | 150600 | 150500 | 272 |
| 228 | 20240516 | 150900 | 17113972800 | 150500 | 150600 | 150600 | 150500 | 209 |
| 229 | 20240516 | 150800 | 17082504600 | 150500 | 150600 | 150700 | 150500 | 161 |
| 230 | 20240516 | 150700 | 17058256300 | 150600 | 150600 | 150700 | 150500 | 233 |
| 231 | 20240516 | 150600 | 17023165200 | 150700 | 150700 | 150700 | 150500 | 162 |
| 232 | 20240516 | 150500 | 16998766000 | 150700 | 150600 | 150700 | 150500 | 273 |
| 233 | 20240516 | 150400 | 16957653200 | 150500 | 150600 | 150600 | 150500 | 96 |
| 234 | 20240516 | 150300 | 16943198900 | 150600 | 150600 | 150600 | 150500 | 154 |
| 235 | 20240516 | 150200 | 16920014400 | 150600 | 150700 | 150700 | 150500 | 225 |
| 236 | 20240516 | 150100 | 16886126700 | 150700 | 150600 | 150700 | 150500 | 209 |
| 237 | 20240516 | 150000 | 16854647500 | 150600 | 150600 | 150700 | 150600 | 97 |
| 238 | 20240516 | 145900 | 16840035900 | 150500 | 150700 | 150700 | 150500 | 332 |
| 239 | 20240516 | 145800 | 16790039200 | 150700 | 150600 | 150700 | 150500 | 400 |
| 240 | 20240516 | 145700 | 16729792100 | 150600 | 150600 | 150700 | 150600 | 207 |
| 241 | 20240516 | 145600 | 16698603500 | 150600 | 150600 | 150700 | 150600 | 147 |
| 242 | 20240516 | 145500 | 16676455200 | 150600 | 150600 | 150700 | 150600 | 158 |
| 243 | 20240516 | 145400 | 16652648800 | 150700 | 150600 | 150700 | 150600 | 266 |
| 244 | 20240516 | 145300 | 16612569200 | 150700 | 150600 | 150700 | 150600 | 132 |
| 245 | 20240516 | 145200 | 16592684400 | 150600 | 150700 | 150700 | 150600 | 222 |
| 246 | 20240516 | 145100 | 16559240300 | 150600 | 150600 | 150700 | 150600 | 192 |
| 247 | 20240516 | 145000 | 16530316600 | 150600 | 150600 | 150700 | 150500 | 240 |
| 248 | 20240516 | 144900 | 16494169200 | 150700 | 150600 | 150700 | 150400 | 180 |
| 249 | 20240516 | 144800 | 16467070600 | 150600 | 150600 | 150700 | 150400 | 141 |
| 250 | 20240516 | 144700 | 16445833700 | 150600 | 150600 | 150700 | 150400 | 513 |
| 251 | 20240516 | 144600 | 16368632100 | 150600 | 150600 | 150700 | 150500 | 288 |
| 252 | 20240516 | 144500 | 16325271400 | 150600 | 150600 | 150700 | 150500 | 211 |
| 253 | 20240516 | 144400 | 16293494000 | 150700 | 150600 | 150700 | 150600 | 231 |
| 254 | 20240516 | 144300 | 16258697800 | 150600 | 150500 | 150600 | 150500 | 199 |
| 255 | 20240516 | 144200 | 16228730400 | 150600 | 150600 | 150600 | 150500 | 234 |
| 256 | 20240516 | 144100 | 16193493300 | 150600 | 150500 | 150600 | 150400 | 329 |
| 257 | 20240516 | 144000 | 16143971900 | 150500 | 150500 | 150500 | 150400 | 208 |
| 258 | 20240516 | 143900 | 16112669000 | 150500 | 150500 | 150500 | 150400 | 213 |
| 259 | 20240516 | 143800 | 16080613000 | 150500 | 150500 | 150500 | 150400 | 230 |
| 260 | 20240516 | 143700 | 16045998800 | 150500 | 150400 | 150500 | 150400 | 165 |
| 261 | 20240516 | 143600 | 16021167500 | 150500 | 150400 | 150500 | 150400 | 158 |
| 262 | 20240516 | 143500 | 15997389900 | 150500 | 150400 | 150500 | 150400 | 146 |
| 263 | 20240516 | 143400 | 15975420800 | 150500 | 150500 | 150500 | 150400 | 196 |
| 264 | 20240516 | 143300 | 15945925100 | 150400 | 150400 | 150500 | 150400 | 132 |
| 265 | 20240516 | 143200 | 15926060600 | 150400 | 150500 | 150500 | 150400 | 215 |
| 266 | 20240516 | 143100 | 15893705300 | 150400 | 150400 | 150500 | 150400 | 183 |
| 267 | 20240516 | 143000 | 15866166000 | 150500 | 150500 | 150500 | 150400 | 199 |
| 268 | 20240516 | 142900 | 15836223100 | 150500 | 150500 | 150500 | 150400 | 183 |
| 269 | 20240516 | 142800 | 15808682000 | 150500 | 150400 | 150500 | 150400 | 239 |
| 270 | 20240516 | 142700 | 15772713100 | 150400 | 150400 | 150500 | 150300 | 190 |
| 271 | 20240516 | 142600 | 15744135200 | 150400 | 150400 | 150400 | 150300 | 102 |
| 272 | 20240516 | 142500 | 15728795000 | 150300 | 150400 | 150500 | 150300 | 355 |
| 273 | 20240516 | 142400 | 15675402800 | 150500 | 150400 | 150500 | 150400 | 289 |
| 274 | 20240516 | 142300 | 15631920000 | 150400 | 150500 | 150500 | 150400 | 112 |
| 275 | 20240516 | 142200 | 15615068800 | 150500 | 150400 | 150500 | 150400 | 134 |
| 276 | 20240516 | 142100 | 15594903000 | 150400 | 150500 | 150500 | 150300 | 164 |
| 277 | 20240516 | 142000 | 15570238600 | 150300 | 150400 | 150400 | 150300 | 163 |
| 278 | 20240516 | 141900 | 15545724100 | 150300 | 150400 | 150500 | 150300 | 171 |
| 279 | 20240516 | 141800 | 15519998300 | 150300 | 150500 | 150500 | 150300 | 425 |
| 280 | 20240516 | 141700 | 15456065400 | 150500 | 150500 | 150500 | 150400 | 245 |
| 281 | 20240516 | 141600 | 15419199800 | 150500 | 150500 | 150500 | 150400 | 156 |
| 282 | 20240516 | 141500 | 15395724300 | 150500 | 150500 | 150500 | 150400 | 168 |
| 283 | 20240516 | 141400 | 15370445700 | 150500 | 150400 | 150500 | 150400 | 137 |
| 284 | 20240516 | 141300 | 15349829900 | 150500 | 150400 | 150500 | 150400 | 155 |
| 285 | 20240516 | 141200 | 15326515500 | 150400 | 150400 | 150400 | 150300 | 99 |
| 286 | 20240516 | 141100 | 15311628700 | 150400 | 150600 | 150700 | 150300 | 656 |
| 287 | 20240516 | 141000 | 15212864000 | 150600 | 150500 | 150600 | 150500 | 127 |
| 288 | 20240516 | 140900 | 15193737900 | 150600 | 150600 | 150600 | 150500 | 89 |
| 289 | 20240516 | 140800 | 15180336200 | 150500 | 150500 | 150600 | 150500 | 100 |
| 290 | 20240516 | 140700 | 15165277100 | 150600 | 150600 | 150600 | 150600 | 141 |
| 291 | 20240516 | 140600 | 15144042500 | 150600 | 150500 | 150700 | 150500 | 66 |
| 292 | 20240516 | 140500 | 15134103700 | 150600 | 150600 | 150700 | 150500 | 236 |
| 293 | 20240516 | 140400 | 15098564500 | 150500 | 150600 | 150600 | 150500 | 189 |
| 294 | 20240516 | 140300 | 15070109800 | 150600 | 150600 | 150600 | 150500 | 115 |
| 295 | 20240516 | 140200 | 15052792200 | 150600 | 150500 | 150600 | 150400 | 157 |
| 296 | 20240516 | 140100 | 15029161500 | 150500 | 150600 | 150600 | 150400 | 232 |
| 297 | 20240516 | 140000 | 14994253000 | 150600 | 150500 | 150600 | 150500 | 122 |
| 298 | 20240516 | 135900 | 14975884800 | 150600 | 150600 | 150600 | 150400 | 220 |
| 299 | 20240516 | 135800 | 14942762200 | 150500 | 150500 | 150500 | 150400 | 246 |
| 300 | 20240516 | 135700 | 14905742400 | 150500 | 150500 | 150500 | 150400 | 91 |
| 301 | 20240516 | 135600 | 14892048100 | 150400 | 150500 | 150500 | 150400 | 159 |
| 302 | 20240516 | 135500 | 14868119500 | 150500 | 150300 | 150500 | 150300 | 267 |
| 303 | 20240516 | 135400 | 14827960700 | 150400 | 150400 | 150400 | 150300 | 162 |
| 304 | 20240516 | 135300 | 14803596800 | 150400 | 150400 | 150500 | 150300 | 148 |
| 305 | 20240516 | 135200 | 14781333400 | 150400 | 150400 | 150500 | 150400 | 241 |
| 306 | 20240516 | 135100 | 14745072600 | 150500 | 150400 | 150500 | 150400 | 143 |
| 307 | 20240516 | 135000 | 14723554300 | 150500 | 150400 | 150500 | 150300 | 138 |
| 308 | 20240516 | 134900 | 14702790500 | 150400 | 150400 | 150500 | 150100 | 300 |
| 309 | 20240516 | 134800 | 14657680400 | 150400 | 150300 | 150400 | 150200 | 243 |
| 310 | 20240516 | 134700 | 14621146400 | 150400 | 150300 | 150400 | 150000 | 152 |
| 311 | 20240516 | 134600 | 14598299500 | 150000 | 150100 | 150300 | 150000 | 145 |
| 312 | 20240516 | 134500 | 14576526700 | 150100 | 150100 | 150300 | 150000 | 327 |
| 313 | 20240516 | 134400 | 14527431000 | 150000 | 149900 | 150100 | 149900 | 134 |
| 314 | 20240516 | 134300 | 14507330000 | 149800 | 149600 | 150000 | 149500 | 165 |
| 315 | 20240516 | 134200 | 14482621700 | 149600 | 149500 | 149600 | 149400 | 131 |
| 316 | 20240516 | 134100 | 14463033700 | 149500 | 149400 | 149500 | 149300 | 96 |
| 317 | 20240516 | 134000 | 14448686600 | 149300 | 149400 | 149400 | 149300 | 191 |
| 318 | 20240516 | 133900 | 14420152100 | 149300 | 149300 | 149500 | 149300 | 648 |
| 319 | 20240516 | 133800 | 14323390000 | 149300 | 149700 | 149700 | 149300 | 316 |
| 320 | 20240516 | 133700 | 14276154400 | 149700 | 150000 | 150000 | 149700 | 1192 |
| 321 | 20240516 | 133600 | 14097602600 | 150100 | 150100 | 150300 | 149900 | 991 |
| 322 | 20240516 | 133500 | 13948930200 | 150100 | 150300 | 150300 | 150000 | 342 |
| 323 | 20240516 | 133400 | 13897591000 | 150300 | 150000 | 150300 | 150000 | 638 |
| 324 | 20240516 | 133300 | 13801782400 | 150000 | 150500 | 150500 | 150000 | 463 |
| 325 | 20240516 | 133200 | 13732235000 | 150400 | 150400 | 150500 | 150300 | 235 |
| 326 | 20240516 | 133100 | 13696891400 | 150400 | 150400 | 150500 | 150300 | 189 |
| 327 | 20240516 | 133000 | 13668463200 | 150400 | 150500 | 150500 | 150300 | 154 |
| 328 | 20240516 | 132900 | 13645301500 | 150500 | 150400 | 150500 | 150400 | 160 |
| 329 | 20240516 | 132800 | 13621225100 | 150500 | 150300 | 150500 | 150200 | 237 |
| 330 | 20240516 | 132700 | 13585579300 | 150300 | 150400 | 150500 | 150200 | 228 |
| 331 | 20240516 | 132600 | 13551297200 | 150400 | 150400 | 150500 | 150300 | 166 |
| 332 | 20240516 | 132500 | 13526325100 | 150400 | 150300 | 150500 | 150200 | 184 |
| 333 | 20240516 | 132400 | 13498652500 | 150200 | 150500 | 150500 | 150200 | 186 |
| 334 | 20240516 | 132300 | 13470680100 | 150400 | 150400 | 150500 | 150300 | 131 |
| 335 | 20240516 | 132200 | 13450972200 | 150400 | 150400 | 150400 | 150300 | 318 |
| 336 | 20240516 | 132100 | 13403161400 | 150400 | 150400 | 150400 | 150300 | 242 |
| 337 | 20240516 | 132000 | 13366766600 | 150400 | 150500 | 150600 | 150300 | 383 |
| 338 | 20240516 | 131900 | 13309143700 | 150600 | 150500 | 150600 | 150500 | 225 |
| 339 | 20240516 | 131800 | 13275260600 | 150500 | 150500 | 150600 | 150400 | 281 |
| 340 | 20240516 | 131700 | 13232972300 | 150400 | 150400 | 150500 | 150300 | 106 |
| 341 | 20240516 | 131600 | 13217027100 | 150400 | 150200 | 150400 | 150200 | 295 |
| 342 | 20240516 | 131500 | 13172674500 | 150200 | 150300 | 150300 | 149900 | 216 |
| 343 | 20240516 | 131400 | 13140235300 | 150300 | 150400 | 150500 | 150200 | 654 |
| 344 | 20240516 | 131300 | 13041869600 | 150400 | 150400 | 150500 | 150400 | 199 |
| 345 | 20240516 | 131200 | 13011934800 | 150400 | 150500 | 150500 | 150400 | 340 |
| 346 | 20240516 | 131100 | 12960779200 | 150400 | 150300 | 150500 | 150300 | 284 |
| 347 | 20240516 | 131000 | 12918062800 | 150400 | 150400 | 150500 | 149800 | 794 |
| 348 | 20240516 | 130900 | 12798941500 | 150300 | 150700 | 150800 | 150300 | 463 |
| 349 | 20240516 | 130800 | 12729234200 | 150700 | 150900 | 151000 | 150700 | 432 |
| 350 | 20240516 | 130700 | 12664073200 | 150900 | 149600 | 151000 | 149500 | 25833 |
| 351 | 20240516 | 130600 | 8786107900 | 149600 | 149600 | 149600 | 149500 | 129 |
| 352 | 20240516 | 130500 | 8766810100 | 149500 | 149600 | 149600 | 149500 | 195 |
| 353 | 20240516 | 130400 | 8737642000 | 149600 | 149600 | 149600 | 149500 | 182 |
| 354 | 20240516 | 130300 | 8710418400 | 149600 | 149500 | 149600 | 149400 | 959 |
| 355 | 20240516 | 130200 | 8567019400 | 149400 | 149500 | 149500 | 149400 | 90 |
| 356 | 20240516 | 130100 | 8553566000 | 149500 | 149500 | 149500 | 149400 | 142 |
| 357 | 20240516 | 130000 | 8532340000 | 149500 | 149400 | 149500 | 149400 | 440 |
| 358 | 20240516 | 125900 | 8466593000 | 149500 | 149500 | 149500 | 149400 | 117 |
| 359 | 20240516 | 125800 | 8449102300 | 149500 | 149400 | 149500 | 149400 | 41 |
| 360 | 20240516 | 125700 | 8442973100 | 149500 | 149500 | 149500 | 149400 | 160 |
| 361 | 20240516 | 125600 | 8419056300 | 149400 | 149500 | 149500 | 149400 | 85 |
| 362 | 20240516 | 125500 | 8406350700 | 149500 | 149500 | 149500 | 149400 | 32 |
| 363 | 20240516 | 125400 | 8401567200 | 149500 | 149500 | 149500 | 149400 | 135 |
| 364 | 20240516 | 125300 | 8381385800 | 149500 | 149500 | 149500 | 149400 | 180 |
| 365 | 20240516 | 125200 | 8354476400 | 149500 | 149600 | 149600 | 149500 | 154 |
| 366 | 20240516 | 125100 | 8331447500 | 149500 | 149600 | 149600 | 149500 | 67 |
| 367 | 20240516 | 125000 | 8321425200 | 149600 | 149500 | 149600 | 149400 | 179 |
| 368 | 20240516 | 124900 | 8294659800 | 149400 | 149400 | 149500 | 149400 | 61 |
| 369 | 20240516 | 124800 | 8285541000 | 149500 | 149400 | 149500 | 149400 | 100 |
| 370 | 20240516 | 124700 | 8270591900 | 149500 | 149400 | 149500 | 149400 | 89 |
| 371 | 20240516 | 124600 | 8257287300 | 149500 | 149500 | 149500 | 149400 | 139 |
| 372 | 20240516 | 124500 | 8236507200 | 149500 | 149500 | 149500 | 149400 | 112 |
| 373 | 20240516 | 124400 | 8219770700 | 149400 | 149400 | 149500 | 149400 | 112 |
| 374 | 20240516 | 124300 | 8203031400 | 149500 | 149400 | 149500 | 149400 | 168 |
| 375 | 20240516 | 124200 | 8177931500 | 149400 | 149400 | 149500 | 149300 | 685 |
| 376 | 20240516 | 124100 | 8075618300 | 149500 | 149500 | 149500 | 149400 | 78 |
| 377 | 20240516 | 124000 | 8063959300 | 149500 | 149400 | 149500 | 149400 | 101 |
| 378 | 20240516 | 123900 | 8048860900 | 149500 | 149500 | 149500 | 149400 | 114 |
| 379 | 20240516 | 123800 | 8031821400 | 149500 | 149500 | 149500 | 149400 | 177 |
| 380 | 20240516 | 123700 | 8005371200 | 149500 | 149400 | 149500 | 149400 | 204 |
| 381 | 20240516 | 123600 | 7974885400 | 149400 | 149400 | 149500 | 149400 | 82 |
| 382 | 20240516 | 123500 | 7962627700 | 149500 | 149600 | 149600 | 149400 | 281 |
| 383 | 20240516 | 123400 | 7920613200 | 149500 | 149700 | 149700 | 149500 | 317 |
| 384 | 20240516 | 123300 | 7873185300 | 149700 | 149600 | 149700 | 149600 | 151 |
| 385 | 20240516 | 123200 | 7850586300 | 149700 | 149700 | 149800 | 149700 | 142 |
| 386 | 20240516 | 123100 | 7829322700 | 149800 | 149800 | 149800 | 149700 | 162 |
| 387 | 20240516 | 123000 | 7805060200 | 149800 | 149700 | 149800 | 149600 | 147 |
| 388 | 20240516 | 122900 | 7783048500 | 149700 | 149700 | 149800 | 149600 | 140 |
| 389 | 20240516 | 122800 | 7762084700 | 149800 | 149700 | 149800 | 149700 | 114 |
| 390 | 20240516 | 122700 | 7745012400 | 149700 | 149700 | 149800 | 149600 | 270 |
| 391 | 20240516 | 122600 | 7704593700 | 149800 | 149700 | 149800 | 149700 | 192 |
| 392 | 20240516 | 122500 | 7675844400 | 149800 | 149800 | 149800 | 149700 | 96 |
| 393 | 20240516 | 122400 | 7661464800 | 149800 | 149800 | 149800 | 149700 | 133 |
| 394 | 20240516 | 122300 | 7641544300 | 149800 | 149700 | 149800 | 149700 | 77 |
| 395 | 20240516 | 122200 | 7630010900 | 149700 | 149700 | 149800 | 149700 | 99 |
| 396 | 20240516 | 122100 | 7615184300 | 149800 | 149800 | 149800 | 149700 | 98 |
| 397 | 20240516 | 122000 | 7600504500 | 149800 | 149700 | 149800 | 149700 | 155 |
| 398 | 20240516 | 121900 | 7577286100 | 149800 | 149800 | 149800 | 149700 | 96 |
| 399 | 20240516 | 121800 | 7562908700 | 149800 | 149800 | 149800 | 149700 | 141 |
| 400 | 20240516 | 121700 | 7541789300 | 149800 | 149800 | 149800 | 149700 | 201 |
| 401 | 20240516 | 121600 | 7511689700 | 149800 | 149700 | 149800 | 149700 | 162 |
| 402 | 20240516 | 121500 | 7487424400 | 149700 | 149800 | 149800 | 149700 | 85 |
| 403 | 20240516 | 121400 | 7474696000 | 149800 | 149700 | 149800 | 149700 | 170 |
| 404 | 20240516 | 121300 | 7449232000 | 149800 | 149800 | 149800 | 149700 | 121 |
| 405 | 20240516 | 121200 | 7431106600 | 149700 | 149800 | 149800 | 149700 | 107 |
| 406 | 20240516 | 121100 | 7415078300 | 149800 | 149700 | 149800 | 149600 | 170 |
| 407 | 20240516 | 121000 | 7389621900 | 149600 | 149800 | 149800 | 149600 | 547 |
| 408 | 20240516 | 120900 | 7307742200 | 149700 | 149800 | 149800 | 149700 | 167 |
| 409 | 20240516 | 120800 | 7282726400 | 149700 | 149700 | 149800 | 149700 | 111 |
| 410 | 20240516 | 120700 | 7266099400 | 149800 | 149800 | 149800 | 149700 | 98 |
| 411 | 20240516 | 120600 | 7251419700 | 149800 | 149800 | 149800 | 149700 | 105 |
| 412 | 20240516 | 120500 | 7235691600 | 149800 | 149800 | 149800 | 149800 | 204 |
| 413 | 20240516 | 120400 | 7205132400 | 149800 | 149800 | 149800 | 149700 | 97 |
| 414 | 20240516 | 120300 | 7190603100 | 149800 | 149700 | 149800 | 149700 | 81 |
| 415 | 20240516 | 120200 | 7178470300 | 149800 | 149800 | 149800 | 149700 | 290 |
| 416 | 20240516 | 120100 | 7135039600 | 149800 | 149800 | 149800 | 149700 | 124 |
| 417 | 20240516 | 120000 | 7116465000 | 149700 | 149800 | 149800 | 149700 | 91 |
| 418 | 20240516 | 115900 | 7102834100 | 149700 | 149800 | 149800 | 149700 | 109 |
| 419 | 20240516 | 115800 | 7086506200 | 149800 | 149800 | 149800 | 149700 | 206 |
| 420 | 20240516 | 115700 | 7055648100 | 149800 | 149700 | 149800 | 149700 | 109 |
| 421 | 20240516 | 115600 | 7039320600 | 149700 | 149800 | 149800 | 149700 | 133 |
| 422 | 20240516 | 115500 | 7019398200 | 149800 | 149800 | 149800 | 149700 | 103 |
| 423 | 20240516 | 115400 | 7003970700 | 149700 | 149700 | 149800 | 149700 | 227 |
| 424 | 20240516 | 115300 | 6969977900 | 149700 | 149800 | 149800 | 149700 | 119 |
| 425 | 20240516 | 115200 | 6952152900 | 149800 | 149700 | 149800 | 149700 | 66 |
| 426 | 20240516 | 115100 | 6942267000 | 149800 | 149800 | 149800 | 149700 | 192 |
| 427 | 20240516 | 115000 | 6913507700 | 149800 | 149800 | 149800 | 149700 | 144 |
| 428 | 20240516 | 114900 | 6891937500 | 149800 | 149700 | 149800 | 149700 | 148 |
| 429 | 20240516 | 114800 | 6869775300 | 149700 | 149800 | 149800 | 149700 | 117 |
| 430 | 20240516 | 114700 | 6852250000 | 149800 | 149700 | 149800 | 149700 | 204 |
| 431 | 20240516 | 114600 | 6821692800 | 149800 | 149700 | 149800 | 149600 | 55 |
| 432 | 20240516 | 114500 | 6813459900 | 149600 | 149700 | 149800 | 149600 | 134 |
| 433 | 20240516 | 114400 | 6793394200 | 149700 | 149800 | 149800 | 149600 | 87 |
| 434 | 20240516 | 114300 | 6780369200 | 149700 | 149800 | 149800 | 149700 | 171 |
| 435 | 20240516 | 114200 | 6754760200 | 149700 | 149800 | 149800 | 149700 | 173 |
| 436 | 20240516 | 114100 | 6728845400 | 149800 | 149800 | 149800 | 149700 | 105 |
| 437 | 20240516 | 114000 | 6713118100 | 149800 | 149800 | 149800 | 149700 | 123 |
| 438 | 20240516 | 113900 | 6694694900 | 149800 | 149700 | 149800 | 149700 | 150 |
| 439 | 20240516 | 113800 | 6672226100 | 149700 | 149700 | 149700 | 149600 | 177 |
| 440 | 20240516 | 113700 | 6645730300 | 149700 | 149700 | 149700 | 149600 | 75 |
| 441 | 20240516 | 113600 | 6634503100 | 149700 | 149600 | 149700 | 149600 | 168 |
| 442 | 20240516 | 113500 | 6609354500 | 149700 | 149700 | 149700 | 149600 | 156 |
| 443 | 20240516 | 113400 | 6586002800 | 149700 | 149700 | 149700 | 149600 | 93 |
| 444 | 20240516 | 113300 | 6572083800 | 149600 | 149800 | 149800 | 149600 | 252 |
| 445 | 20240516 | 113200 | 6534352900 | 149800 | 149700 | 149800 | 149700 | 183 |
| 446 | 20240516 | 113100 | 6506941000 | 149700 | 149700 | 149800 | 149700 | 100 |
| 447 | 20240516 | 113000 | 6491963300 | 149700 | 149700 | 149700 | 149600 | 146 |
| 448 | 20240516 | 112900 | 6470107900 | 149700 | 149600 | 149700 | 149500 | 266 |
| 449 | 20240516 | 112800 | 6430299700 | 149600 | 149600 | 149600 | 149500 | 110 |
| 450 | 20240516 | 112700 | 6413844600 | 149500 | 149600 | 149600 | 149500 | 57 |
| 451 | 20240516 | 112600 | 6405319300 | 149500 | 149700 | 149700 | 149500 | 132 |
| 452 | 20240516 | 112500 | 6385565800 | 149700 | 149700 | 149700 | 149600 | 137 |
| 453 | 20240516 | 112400 | 6365058400 | 149700 | 149600 | 149700 | 149600 | 75 |
| 454 | 20240516 | 112300 | 6353832600 | 149700 | 149500 | 149700 | 149500 | 826 |
| 455 | 20240516 | 112200 | 6230286800 | 149500 | 149500 | 149600 | 149500 | 183 |
| 456 | 20240516 | 112100 | 6202914400 | 149600 | 149600 | 149600 | 149500 | 192 |
| 457 | 20240516 | 112000 | 6174193100 | 149600 | 149500 | 149600 | 149500 | 153 |
| 458 | 20240516 | 111900 | 6151305600 | 149600 | 149600 | 149600 | 149500 | 110 |
| 459 | 20240516 | 111800 | 6134850600 | 149600 | 149600 | 149600 | 149500 | 104 |
| 460 | 20240516 | 111700 | 6119296100 | 149600 | 149600 | 149600 | 149500 | 89 |
| 461 | 20240516 | 111600 | 6105982000 | 149600 | 149600 | 149700 | 149500 | 166 |
| 462 | 20240516 | 111500 | 6081147000 | 149600 | 149600 | 149700 | 149600 | 93 |
| 463 | 20240516 | 111400 | 6067229900 | 149600 | 149700 | 149700 | 149500 | 219 |
| 464 | 20240516 | 111300 | 6034462000 | 149700 | 149700 | 149700 | 149600 | 144 |
| 465 | 20240516 | 111200 | 6012908600 | 149700 | 149600 | 149700 | 149500 | 168 |
| 466 | 20240516 | 111100 | 5987771800 | 149600 | 149600 | 149600 | 149500 | 99 |
| 467 | 20240516 | 111000 | 5972961700 | 149600 | 149600 | 149600 | 149500 | 136 |
| 468 | 20240516 | 110900 | 5952616600 | 149600 | 149700 | 149700 | 149600 | 159 |
| 469 | 20240516 | 110800 | 5928828600 | 149700 | 149500 | 149700 | 149500 | 266 |
| 470 | 20240516 | 110700 | 5889033400 | 149600 | 149500 | 149600 | 149500 | 120 |
| 471 | 20240516 | 110600 | 5871083200 | 149500 | 149500 | 149600 | 149500 | 183 |
| 472 | 20240516 | 110500 | 5843709500 | 149600 | 149500 | 149600 | 149500 | 295 |
| 473 | 20240516 | 110400 | 5799578000 | 149600 | 149600 | 149600 | 149500 | 97 |
| 474 | 20240516 | 110300 | 5785068300 | 149600 | 149600 | 149600 | 149500 | 173 |
| 475 | 20240516 | 110200 | 5759187900 | 149600 | 149600 | 149600 | 149500 | 129 |
| 476 | 20240516 | 110100 | 5739890400 | 149500 | 149600 | 149600 | 149500 | 146 |
| 477 | 20240516 | 110000 | 5718052100 | 149600 | 149500 | 149600 | 149500 | 676 |
| 478 | 20240516 | 105900 | 5616923500 | 149600 | 149500 | 149600 | 149400 | 278 |
| 479 | 20240516 | 105800 | 5575356600 | 149500 | 149500 | 149500 | 149400 | 62 |
| 480 | 20240516 | 105700 | 5566088500 | 149400 | 149500 | 149500 | 149400 | 82 |
| 481 | 20240516 | 105600 | 5553830400 | 149500 | 149400 | 149500 | 149400 | 179 |
| 482 | 20240516 | 105500 | 5527070600 | 149400 | 149500 | 149500 | 149400 | 110 |
| 483 | 20240516 | 105400 | 5510626300 | 149500 | 149500 | 149500 | 149400 | 46 |
| 484 | 20240516 | 105300 | 5503749400 | 149500 | 149500 | 149500 | 149400 | 181 |
| 485 | 20240516 | 105200 | 5476692900 | 149500 | 149500 | 149500 | 149400 | 148 |
| 486 | 20240516 | 105100 | 5454569700 | 149500 | 149500 | 149500 | 149400 | 98 |
| 487 | 20240516 | 105000 | 5439920500 | 149500 | 149400 | 149500 | 149400 | 118 |
| 488 | 20240516 | 104900 | 5422283100 | 149500 | 149500 | 149500 | 149400 | 51 |
| 489 | 20240516 | 104800 | 5414659300 | 149500 | 149400 | 149500 | 149400 | 158 |
| 490 | 20240516 | 104700 | 5391043600 | 149400 | 149400 | 149400 | 149300 | 118 |
| 491 | 20240516 | 104600 | 5373422400 | 149400 | 149300 | 149400 | 149300 | 94 |
| 492 | 20240516 | 104500 | 5359379000 | 149400 | 149300 | 149400 | 149300 | 143 |
| 493 | 20240516 | 104400 | 5338019600 | 149300 | 149300 | 149400 | 149100 | 505 |
| 494 | 20240516 | 104300 | 5262637000 | 149400 | 149400 | 149400 | 149300 | 116 |
| 495 | 20240516 | 104200 | 5245306800 | 149400 | 149400 | 149400 | 149300 | 134 |
| 496 | 20240516 | 104100 | 5225288900 | 149400 | 149400 | 149400 | 149300 | 112 |
| 497 | 20240516 | 104000 | 5208556700 | 149400 | 149300 | 149400 | 149300 | 295 |
| 498 | 20240516 | 103900 | 5164485800 | 149300 | 149300 | 149400 | 149300 | 125 |
| 499 | 20240516 | 103800 | 5145815900 | 149400 | 149400 | 149400 | 149300 | 116 |
| 500 | 20240516 | 103700 | 5128488200 | 149400 | 149600 | 149600 | 149400 | 233 |
| 501 | 20240516 | 103600 | 5093654500 | 149500 | 149600 | 149600 | 149500 | 102 |
| 502 | 20240516 | 103500 | 5078396100 | 149500 | 149600 | 149600 | 149500 | 86 |
| 503 | 20240516 | 103400 | 5065532500 | 149600 | 149600 | 149600 | 149500 | 21 |
| 504 | 20240516 | 103300 | 5062391600 | 149600 | 149600 | 149600 | 149000 | 1110 |
| 505 | 20240516 | 103200 | 4896697700 | 149600 | 149600 | 149600 | 149500 | 25 |
| 506 | 20240516 | 103100 | 4892959700 | 149600 | 149500 | 149600 | 149500 | 33 |
| 507 | 20240516 | 103000 | 4888023600 | 149600 | 149600 | 149600 | 149500 | 156 |
| 508 | 20240516 | 102900 | 4864689000 | 149600 | 149700 | 149700 | 149600 | 169 |
| 509 | 20240516 | 102800 | 4839395800 | 149700 | 149600 | 149700 | 149600 | 379 |
| 510 | 20240516 | 102700 | 4782692400 | 149700 | 149200 | 149700 | 149200 | 2356 |
| 511 | 20240516 | 102600 | 4430671300 | 149200 | 149200 | 149200 | 149100 | 117 |
| 512 | 20240516 | 102500 | 4413217100 | 149100 | 149200 | 149200 | 149100 | 50 |
| 513 | 20240516 | 102400 | 4405758200 | 149200 | 149200 | 149200 | 149100 | 53 |
| 514 | 20240516 | 102300 | 4397851500 | 149100 | 149200 | 149200 | 149100 | 208 |
| 515 | 20240516 | 102200 | 4366833400 | 149200 | 149100 | 149200 | 149000 | 221 |
| 516 | 20240516 | 102100 | 4333888600 | 149200 | 149100 | 149200 | 149100 | 245 |
| 517 | 20240516 | 102000 | 4297353000 | 149100 | 149000 | 149200 | 149000 | 200 |
| 518 | 20240516 | 101900 | 4267532900 | 149100 | 148900 | 149100 | 148900 | 209 |
| 519 | 20240516 | 101800 | 4236387500 | 149000 | 149000 | 149000 | 148900 | 162 |
| 520 | 20240516 | 101700 | 4212251000 | 148900 | 149000 | 149200 | 148900 | 116 |
| 521 | 20240516 | 101600 | 4194954800 | 149000 | 149300 | 149300 | 149000 | 452 |
| 522 | 20240516 | 101500 | 4127543600 | 149300 | 149300 | 149300 | 149200 | 114 |
| 523 | 20240516 | 101400 | 4110523600 | 149300 | 149200 | 149300 | 149200 | 33 |
| 524 | 20240516 | 101300 | 4105597100 | 149200 | 149300 | 149300 | 149200 | 27 |
| 525 | 20240516 | 101200 | 4101567300 | 149300 | 149300 | 149300 | 149200 | 278 |
| 526 | 20240516 | 101100 | 4060070100 | 149300 | 149200 | 149300 | 149100 | 272 |
| 527 | 20240516 | 101000 | 4019487000 | 149100 | 149200 | 149200 | 149000 | 97 |
| 528 | 20240516 | 100900 | 4005023300 | 149200 | 149400 | 149400 | 149200 | 3 |
| 529 | 20240516 | 100800 | 4004575300 | 149400 | 149300 | 149400 | 148700 | 305 |
| 530 | 20240516 | 100700 | 3959098900 | 149300 | 149200 | 149300 | 148900 | 329 |
| 531 | 20240516 | 100600 | 3910053100 | 149200 | 149500 | 149500 | 149200 | 255 |
| 532 | 20240516 | 100500 | 3871960900 | 149500 | 149400 | 149500 | 149400 | 16 |
| 533 | 20240516 | 100400 | 3869569100 | 149500 | 149500 | 149500 | 149500 | 149 |
| 534 | 20240516 | 100300 | 3847293600 | 149500 | 149500 | 149500 | 149400 | 191 |
| 535 | 20240516 | 100200 | 3818740300 | 149600 | 149500 | 149600 | 149500 | 66 |
| 536 | 20240516 | 100100 | 3808869700 | 149600 | 149500 | 149600 | 149500 | 135 |
| 537 | 20240516 | 100000 | 3788675000 | 149600 | 149600 | 149600 | 149500 | 117 |
| 538 | 20240516 | 095900 | 3771172900 | 149600 | 149500 | 149600 | 149500 | 190 |
| 539 | 20240516 | 095800 | 3742766200 | 149600 | 149600 | 149600 | 149500 | 44 |
| 540 | 20240516 | 095700 | 3736184900 | 149600 | 149300 | 149600 | 149200 | 909 |
| 541 | 20240516 | 095600 | 3600392400 | 149300 | 149200 | 149300 | 149200 | 212 |
| 542 | 20240516 | 095500 | 3568744500 | 149200 | 149300 | 149400 | 149000 | 151 |
| 543 | 20240516 | 095400 | 3546224400 | 149400 | 149100 | 149400 | 149100 | 293 |
| 544 | 20240516 | 095300 | 3502507700 | 149400 | 149400 | 149500 | 149200 | 403 |
| 545 | 20240516 | 095200 | 3442312200 | 149400 | 149500 | 149500 | 149400 | 130 |
| 546 | 20240516 | 095100 | 3422885600 | 149400 | 149400 | 149500 | 149300 | 184 |
| 547 | 20240516 | 095000 | 3395392600 | 149400 | 149500 | 149500 | 149300 | 105 |
| 548 | 20240516 | 094900 | 3379704000 | 149500 | 149400 | 149500 | 149400 | 119 |
| 549 | 20240516 | 094800 | 3361917400 | 149400 | 149400 | 149500 | 149400 | 162 |
| 550 | 20240516 | 094700 | 3337711300 | 149400 | 149500 | 149600 | 149400 | 77 |
| 551 | 20240516 | 094600 | 3326203400 | 149500 | 149300 | 149500 | 149300 | 397 |
| 552 | 20240516 | 094500 | 3266877800 | 149200 | 149200 | 149300 | 149100 | 85 |
| 553 | 20240516 | 094400 | 3254193000 | 149200 | 149000 | 149200 | 149000 | 212 |
| 554 | 20240516 | 094300 | 3222574300 | 149000 | 149100 | 149200 | 149000 | 186 |
| 555 | 20240516 | 094200 | 3194829800 | 149100 | 149000 | 149300 | 149000 | 204 |
| 556 | 20240516 | 094100 | 3164405900 | 148900 | 149100 | 149100 | 148900 | 82 |
| 557 | 20240516 | 094000 | 3152182200 | 149200 | 149100 | 149300 | 149100 | 58 |
| 558 | 20240516 | 093900 | 3143529900 | 149500 | 149200 | 149500 | 148900 | 358 |
| 559 | 20240516 | 093800 | 3090097900 | 149200 | 149200 | 149200 | 148900 | 346 |
| 560 | 20240516 | 093700 | 3038518400 | 149400 | 149400 | 149400 | 149100 | 587 |
| 561 | 20240516 | 093600 | 2950968100 | 149400 | 149600 | 149600 | 149400 | 122 |
| 562 | 20240516 | 093500 | 2932726300 | 149700 | 149800 | 149800 | 149200 | 740 |
| 563 | 20240516 | 093400 | 2822216600 | 149800 | 149700 | 149900 | 149300 | 343 |
| 564 | 20240516 | 093300 | 2770862900 | 149300 | 149800 | 149900 | 149300 | 473 |
| 565 | 20240516 | 093200 | 2700095000 | 149900 | 149800 | 149900 | 149800 | 560 |
| 566 | 20240516 | 093100 | 2616186300 | 149800 | 149800 | 149800 | 149700 | 318 |
| 567 | 20240516 | 093000 | 2568550500 | 149800 | 149600 | 149800 | 149500 | 968 |
| 568 | 20240516 | 092900 | 2423676800 | 149600 | 149600 | 149600 | 149500 | 60 |
| 569 | 20240516 | 092800 | 2414701000 | 149600 | 149600 | 149600 | 149500 | 11 |
| 570 | 20240516 | 092700 | 2413055500 | 149600 | 149500 | 149600 | 149300 | 436 |
| 571 | 20240516 | 092600 | 2347895600 | 149400 | 149600 | 149700 | 149300 | 399 |
| 572 | 20240516 | 092500 | 2288186300 | 149400 | 149600 | 149600 | 149400 | 231 |
| 573 | 20240516 | 092400 | 2253638400 | 149600 | 149300 | 149600 | 149300 | 237 |
| 574 | 20240516 | 092300 | 2218220200 | 149400 | 149000 | 149500 | 148800 | 425 |
| 575 | 20240516 | 092200 | 2154820500 | 148900 | 149300 | 149500 | 148800 | 319 |
| 576 | 20240516 | 092100 | 2107244000 | 149400 | 149500 | 149500 | 149200 | 675 |
| 577 | 20240516 | 092000 | 2006417300 | 149600 | 149500 | 149600 | 149400 | 422 |
| 578 | 20240516 | 091900 | 1943300700 | 149500 | 149500 | 149500 | 149200 | 495 |
| 579 | 20240516 | 091800 | 1869349300 | 149500 | 149200 | 149500 | 149100 | 568 |
| 580 | 20240516 | 091700 | 1784591400 | 149200 | 148800 | 149200 | 148700 | 1497 |
| 581 | 20240516 | 091600 | 1561508600 | 148800 | 148600 | 148800 | 148600 | 283 |
| 582 | 20240516 | 091500 | 1519432100 | 148500 | 148600 | 148600 | 148500 | 122 |
| 583 | 20240516 | 091400 | 1501304500 | 148500 | 148700 | 148900 | 148500 | 607 |
| 584 | 20240516 | 091300 | 1411070500 | 148700 | 148600 | 149200 | 148300 | 881 |
| 585 | 20240516 | 091200 | 1280209000 | 148600 | 149100 | 149300 | 148600 | 499 |
| 586 | 20240516 | 091100 | 1205917700 | 149400 | 148500 | 149700 | 148500 | 1427 |
| 587 | 20240516 | 091000 | 992828500 | 148800 | 149000 | 149100 | 148600 | 368 |
| 588 | 20240516 | 090900 | 938091500 | 149000 | 148700 | 149000 | 148700 | 262 |
| 589 | 20240516 | 090800 | 899101500 | 148800 | 148800 | 148800 | 148400 | 468 |
| 590 | 20240516 | 090700 | 829568900 | 148700 | 148400 | 148800 | 148300 | 440 |
| 591 | 20240516 | 090600 | 764164700 | 148800 | 147800 | 148900 | 147700 | 840 |
| 592 | 20240516 | 090500 | 639759400 | 147600 | 147300 | 147800 | 147300 | 308 |
| 593 | 20240516 | 090400 | 594304500 | 147200 | 147000 | 147300 | 147000 | 218 |
| 594 | 20240516 | 090300 | 562248500 | 147000 | 146800 | 147300 | 146500 | 745 |
| 595 | 20240516 | 090200 | 452891800 | 146900 | 148300 | 148400 | 146800 | 626 |
| 596 | 20240516 | 090100 | 360521700 | 148200 | 147100 | 148300 | 147100 | 251 |
| 597 | 20240516 | 090000 | 323389400 | 147100 | 149100 | 149300 | 147000 | 2171 |