33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 183000 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 4093 |
| 3 | 20240516 | 182900 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 4 | 20240516 | 182800 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 5 | 20240516 | 182700 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 6 | 20240516 | 182600 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 7 | 20240516 | 182500 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 8 | 20240516 | 182400 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 9 | 20240516 | 182300 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 10 | 20240516 | 182200 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 11 | 20240516 | 182100 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 12 | 20240516 | 182000 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 13 | 20240516 | 181900 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 14 | 20240516 | 181800 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 15 | 20240516 | 181700 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 16 | 20240516 | 181600 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 17 | 20240516 | 181500 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 18 | 20240516 | 181400 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 19 | 20240516 | 181300 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 20 | 20240516 | 181200 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 21 | 20240516 | 181100 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 22 | 20240516 | 181000 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 23 | 20240516 | 180900 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 24 | 20240516 | 180800 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 25 | 20240516 | 180700 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 26 | 20240516 | 180600 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 27 | 20240516 | 180500 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 28 | 20240516 | 180400 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 29 | 20240516 | 180300 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 30 | 20240516 | 180200 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 31 | 20240516 | 180100 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 32 | 20240516 | 180000 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 4093 |
| 33 | 20240516 | 175900 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 34 | 20240516 | 175800 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 35 | 20240516 | 175700 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 36 | 20240516 | 175600 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 37 | 20240516 | 175500 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 38 | 20240516 | 175400 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 39 | 20240516 | 175300 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 40 | 20240516 | 175200 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 41 | 20240516 | 175100 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 42 | 20240516 | 175000 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 43 | 20240516 | 174900 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 44 | 20240516 | 174800 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 45 | 20240516 | 174700 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 46 | 20240516 | 174600 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 47 | 20240516 | 174500 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 48 | 20240516 | 174400 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 49 | 20240516 | 174300 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 50 | 20240516 | 174200 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 51 | 20240516 | 174100 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 52 | 20240516 | 174000 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 53 | 20240516 | 173900 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 54 | 20240516 | 173800 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 55 | 20240516 | 173700 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 56 | 20240516 | 173600 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 57 | 20240516 | 173500 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 58 | 20240516 | 173400 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 59 | 20240516 | 173300 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 60 | 20240516 | 173200 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 61 | 20240516 | 173100 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 62 | 20240516 | 173000 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 4093 |
| 63 | 20240516 | 172900 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 64 | 20240516 | 172800 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 65 | 20240516 | 172700 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 66 | 20240516 | 172600 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 67 | 20240516 | 172500 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 68 | 20240516 | 172400 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 69 | 20240516 | 172300 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 70 | 20240516 | 172200 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 71 | 20240516 | 172100 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 72 | 20240516 | 172000 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 73 | 20240516 | 171900 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 74 | 20240516 | 171800 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 75 | 20240516 | 171700 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 76 | 20240516 | 171600 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 77 | 20240516 | 171500 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 78 | 20240516 | 171400 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 79 | 20240516 | 171300 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 80 | 20240516 | 171200 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 81 | 20240516 | 171100 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 82 | 20240516 | 171000 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 83 | 20240516 | 170900 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 84 | 20240516 | 170800 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 85 | 20240516 | 170700 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 86 | 20240516 | 170600 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 87 | 20240516 | 170500 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 88 | 20240516 | 170400 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 89 | 20240516 | 170300 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 90 | 20240516 | 170200 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 91 | 20240516 | 170100 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 92 | 20240516 | 170000 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 4093 |
| 93 | 20240516 | 165900 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 94 | 20240516 | 165800 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 95 | 20240516 | 165700 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 96 | 20240516 | 165600 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 97 | 20240516 | 165500 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 98 | 20240516 | 165400 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 99 | 20240516 | 165300 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 100 | 20240516 | 165200 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 101 | 20240516 | 165100 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 102 | 20240516 | 165000 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 103 | 20240516 | 164900 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 104 | 20240516 | 164800 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 105 | 20240516 | 164700 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 106 | 20240516 | 164600 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 107 | 20240516 | 164500 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 108 | 20240516 | 164400 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 109 | 20240516 | 164300 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 110 | 20240516 | 164200 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 111 | 20240516 | 164100 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 112 | 20240516 | 164000 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 113 | 20240516 | 163900 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 114 | 20240516 | 163800 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 115 | 20240516 | 163700 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 116 | 20240516 | 163600 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 117 | 20240516 | 163500 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 118 | 20240516 | 163400 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 119 | 20240516 | 163300 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 120 | 20240516 | 163200 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 121 | 20240516 | 163100 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 122 | 20240516 | 163000 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 4093 |
| 123 | 20240516 | 162900 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 124 | 20240516 | 162800 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 125 | 20240516 | 162700 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 126 | 20240516 | 162600 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 127 | 20240516 | 162500 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 128 | 20240516 | 162400 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 129 | 20240516 | 162300 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 130 | 20240516 | 162200 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 131 | 20240516 | 162100 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 132 | 20240516 | 162000 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 133 | 20240516 | 161900 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 134 | 20240516 | 161800 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 135 | 20240516 | 161700 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 136 | 20240516 | 161600 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 137 | 20240516 | 161500 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 138 | 20240516 | 161400 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 139 | 20240516 | 161300 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 140 | 20240516 | 161200 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 141 | 20240516 | 161100 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 142 | 20240516 | 161000 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 143 | 20240516 | 160900 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 144 | 20240516 | 160800 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 145 | 20240516 | 160700 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 146 | 20240516 | 160600 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 147 | 20240516 | 160500 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 148 | 20240516 | 160400 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 149 | 20240516 | 160300 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 150 | 20240516 | 160200 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 151 | 20240516 | 160100 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 152 | 20240516 | 160000 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 4093 |
| 153 | 20240516 | 155900 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 154 | 20240516 | 155800 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 155 | 20240516 | 155700 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 156 | 20240516 | 155600 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 157 | 20240516 | 155500 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 158 | 20240516 | 155400 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 159 | 20240516 | 155300 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 160 | 20240516 | 155200 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 161 | 20240516 | 155100 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 162 | 20240516 | 155000 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 163 | 20240516 | 154900 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 164 | 20240516 | 154800 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 165 | 20240516 | 154700 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 166 | 20240516 | 154600 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 167 | 20240516 | 154500 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 168 | 20240516 | 154400 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 169 | 20240516 | 154300 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 170 | 20240516 | 154200 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 171 | 20240516 | 154100 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 172 | 20240516 | 154000 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 173 | 20240516 | 153900 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 174 | 20240516 | 153800 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 175 | 20240516 | 153700 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 176 | 20240516 | 153600 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 177 | 20240516 | 153500 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 178 | 20240516 | 153400 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 179 | 20240516 | 153300 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 180 | 20240516 | 153200 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 181 | 20240516 | 153100 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 182 | 20240516 | 153000 | 26911687400 | 174700 | 174700 | 174700 | 174700 | 8186 |
| 183 | 20240516 | 152900 | 26196640300 | 174500 | 174500 | 174500 | 174500 | 0 |
| 184 | 20240516 | 152800 | 26196640300 | 174500 | 174500 | 174500 | 174500 | 0 |
| 185 | 20240516 | 152700 | 26196640300 | 174500 | 174500 | 174500 | 174500 | 0 |
| 186 | 20240516 | 152600 | 26196640300 | 174500 | 174500 | 174500 | 174500 | 0 |
| 187 | 20240516 | 152500 | 26196640300 | 174500 | 174500 | 174500 | 174500 | 0 |
| 188 | 20240516 | 152400 | 26196640300 | 174500 | 174500 | 174500 | 174500 | 0 |
| 189 | 20240516 | 152300 | 26196640300 | 174500 | 174500 | 174500 | 174500 | 0 |
| 190 | 20240516 | 152200 | 26196640300 | 174500 | 174500 | 174500 | 174500 | 0 |
| 191 | 20240516 | 152100 | 26196640300 | 174500 | 174500 | 174500 | 174500 | 0 |
| 192 | 20240516 | 152000 | 26196640300 | 174500 | 174500 | 174500 | 174500 | 0 |
| 193 | 20240516 | 151900 | 26196640300 | 174500 | 174900 | 174900 | 174500 | 170 |
| 194 | 20240516 | 151800 | 26166928800 | 174500 | 174700 | 174900 | 174500 | 441 |
| 195 | 20240516 | 151700 | 26089846500 | 174700 | 174700 | 174900 | 174500 | 676 |
| 196 | 20240516 | 151600 | 25971684400 | 174900 | 174500 | 174900 | 174500 | 769 |
| 197 | 20240516 | 151500 | 25837297700 | 174600 | 174600 | 174700 | 174500 | 111 |
| 198 | 20240516 | 151400 | 25817920000 | 174600 | 174700 | 174700 | 174500 | 462 |
| 199 | 20240516 | 151300 | 25737237500 | 174700 | 174500 | 174800 | 174500 | 720 |
| 200 | 20240516 | 151200 | 25611449400 | 174700 | 174600 | 174700 | 174400 | 382 |
| 201 | 20240516 | 151100 | 25544749300 | 174500 | 174400 | 174600 | 174400 | 63 |
| 202 | 20240516 | 151000 | 25533755600 | 174600 | 174200 | 174600 | 174100 | 261 |
| 203 | 20240516 | 150900 | 25488244100 | 174200 | 174600 | 174600 | 174200 | 328 |
| 204 | 20240516 | 150800 | 25430990400 | 174500 | 174500 | 174600 | 174400 | 373 |
| 205 | 20240516 | 150700 | 25365899100 | 174500 | 174400 | 174500 | 174300 | 198 |
| 206 | 20240516 | 150600 | 25331359200 | 174500 | 174300 | 174500 | 174100 | 466 |
| 207 | 20240516 | 150500 | 25250087900 | 174500 | 174300 | 174500 | 174100 | 428 |
| 208 | 20240516 | 150400 | 25175461400 | 174300 | 174000 | 174400 | 174000 | 151 |
| 209 | 20240516 | 150300 | 25149139600 | 174100 | 173800 | 174500 | 173600 | 344 |
| 210 | 20240516 | 150200 | 25089294400 | 173800 | 174500 | 174600 | 173800 | 349 |
| 211 | 20240516 | 150100 | 25028544200 | 174000 | 174300 | 174500 | 173900 | 340 |
| 212 | 20240516 | 150000 | 24969327500 | 174300 | 174400 | 174600 | 174000 | 413 |
| 213 | 20240516 | 145900 | 24897334000 | 174500 | 174500 | 174600 | 174400 | 304 |
| 214 | 20240516 | 145800 | 24844279200 | 174500 | 174400 | 174500 | 174200 | 382 |
| 215 | 20240516 | 145700 | 24777635200 | 174500 | 174200 | 174500 | 174200 | 318 |
| 216 | 20240516 | 145600 | 24722167900 | 174300 | 174200 | 174300 | 174100 | 269 |
| 217 | 20240516 | 145500 | 24675306900 | 174200 | 174200 | 174200 | 174100 | 425 |
| 218 | 20240516 | 145400 | 24601276700 | 174300 | 174200 | 174400 | 174100 | 365 |
| 219 | 20240516 | 145300 | 24537677300 | 174200 | 174500 | 174500 | 174000 | 473 |
| 220 | 20240516 | 145200 | 24455233700 | 174500 | 174500 | 174500 | 174400 | 396 |
| 221 | 20240516 | 145100 | 24386135500 | 174500 | 174300 | 174500 | 174300 | 1401 |
| 222 | 20240516 | 145000 | 24141699600 | 174400 | 174100 | 174400 | 174100 | 329 |
| 223 | 20240516 | 144900 | 24084353200 | 174400 | 174100 | 174400 | 174000 | 613 |
| 224 | 20240516 | 144800 | 23977547600 | 174200 | 173900 | 174200 | 173800 | 527 |
| 225 | 20240516 | 144700 | 23885809500 | 174000 | 173900 | 174000 | 173900 | 266 |
| 226 | 20240516 | 144600 | 23839530200 | 174000 | 173700 | 174000 | 173200 | 290 |
| 227 | 20240516 | 144500 | 23789116600 | 173800 | 173900 | 174000 | 173700 | 419 |
| 228 | 20240516 | 144400 | 23716247200 | 173900 | 173900 | 174000 | 173700 | 316 |
| 229 | 20240516 | 144300 | 23661293900 | 173900 | 173500 | 173900 | 173500 | 305 |
| 230 | 20240516 | 144200 | 23608274000 | 173600 | 173600 | 173800 | 173300 | 321 |
| 231 | 20240516 | 144100 | 23552554200 | 173600 | 172900 | 173600 | 172900 | 174 |
| 232 | 20240516 | 144000 | 23522389500 | 173000 | 173000 | 173300 | 172900 | 204 |
| 233 | 20240516 | 143900 | 23487072500 | 173100 | 173100 | 173300 | 173000 | 211 |
| 234 | 20240516 | 143800 | 23450537100 | 172800 | 172900 | 173100 | 172800 | 429 |
| 235 | 20240516 | 143700 | 23376359400 | 172900 | 172900 | 173000 | 172700 | 291 |
| 236 | 20240516 | 143600 | 23326041700 | 173000 | 172800 | 173000 | 172600 | 694 |
| 237 | 20240516 | 143500 | 23206042700 | 172800 | 173000 | 173200 | 172800 | 445 |
| 238 | 20240516 | 143400 | 23129052000 | 173200 | 173100 | 173200 | 173000 | 397 |
| 239 | 20240516 | 143300 | 23060340200 | 173200 | 173400 | 173800 | 173200 | 281 |
| 240 | 20240516 | 143200 | 23011607100 | 173300 | 173800 | 173800 | 173300 | 182 |
| 241 | 20240516 | 143100 | 22980016100 | 173300 | 173200 | 174000 | 173200 | 214 |
| 242 | 20240516 | 143000 | 22942896400 | 173200 | 173300 | 173900 | 173100 | 371 |
| 243 | 20240516 | 142900 | 22878617800 | 173300 | 173700 | 174000 | 173200 | 326 |
| 244 | 20240516 | 142800 | 22822061800 | 173700 | 174000 | 174000 | 173600 | 392 |
| 245 | 20240516 | 142700 | 22753926700 | 173800 | 174200 | 174500 | 173800 | 520 |
| 246 | 20240516 | 142600 | 22663386000 | 174100 | 174500 | 174500 | 174100 | 211 |
| 247 | 20240516 | 142500 | 22626610600 | 174500 | 174300 | 174500 | 174300 | 317 |
| 248 | 20240516 | 142400 | 22571327500 | 174400 | 174200 | 174400 | 174100 | 361 |
| 249 | 20240516 | 142300 | 22508380000 | 174100 | 174300 | 174400 | 174100 | 167 |
| 250 | 20240516 | 142200 | 22479273500 | 174300 | 174200 | 174300 | 174100 | 394 |
| 251 | 20240516 | 142100 | 22410624200 | 174200 | 174300 | 174300 | 174100 | 296 |
| 252 | 20240516 | 142000 | 22359049700 | 174200 | 174200 | 174300 | 174200 | 152 |
| 253 | 20240516 | 141900 | 22332560000 | 174200 | 174200 | 174300 | 174000 | 246 |
| 254 | 20240516 | 141800 | 22289706300 | 174100 | 174200 | 174300 | 174000 | 283 |
| 255 | 20240516 | 141700 | 22240416400 | 174200 | 173900 | 174200 | 173700 | 230 |
| 256 | 20240516 | 141600 | 22200399200 | 173900 | 173900 | 174200 | 173900 | 171 |
| 257 | 20240516 | 141500 | 22170637000 | 173900 | 173700 | 174200 | 173700 | 225 |
| 258 | 20240516 | 141400 | 22131492000 | 174000 | 173900 | 174000 | 173800 | 218 |
| 259 | 20240516 | 141300 | 22093569600 | 173900 | 174100 | 174200 | 173700 | 227 |
| 260 | 20240516 | 141200 | 22054079000 | 174000 | 174100 | 174400 | 173900 | 294 |
| 261 | 20240516 | 141100 | 22002886800 | 174000 | 174200 | 174200 | 173900 | 84 |
| 262 | 20240516 | 141000 | 21988265700 | 174200 | 174200 | 174200 | 173900 | 175 |
| 263 | 20240516 | 140900 | 21957806000 | 174200 | 173900 | 174400 | 173900 | 255 |
| 264 | 20240516 | 140800 | 21913365500 | 174300 | 174200 | 174300 | 174000 | 127 |
| 265 | 20240516 | 140700 | 21891252500 | 174200 | 174100 | 174200 | 174000 | 196 |
| 266 | 20240516 | 140600 | 21857131900 | 174200 | 174300 | 174500 | 174100 | 322 |
| 267 | 20240516 | 140500 | 21800983400 | 174300 | 174200 | 174400 | 174100 | 209 |
| 268 | 20240516 | 140400 | 21764551300 | 174200 | 174200 | 174300 | 174100 | 389 |
| 269 | 20240516 | 140300 | 21696779000 | 174100 | 174000 | 174200 | 173800 | 620 |
| 270 | 20240516 | 140200 | 21588866900 | 174000 | 173900 | 174000 | 173700 | 128 |
| 271 | 20240516 | 140100 | 21566600000 | 173900 | 173900 | 174000 | 173700 | 588 |
| 272 | 20240516 | 140000 | 21464326600 | 173800 | 173300 | 173900 | 173300 | 367 |
| 273 | 20240516 | 135900 | 21400552200 | 173200 | 172800 | 173300 | 172700 | 274 |
| 274 | 20240516 | 135800 | 21353126400 | 172600 | 173000 | 173100 | 172600 | 260 |
| 275 | 20240516 | 135700 | 21308170800 | 173000 | 173500 | 173700 | 172800 | 585 |
| 276 | 20240516 | 135600 | 21206896100 | 173200 | 173500 | 174000 | 173200 | 336 |
| 277 | 20240516 | 135500 | 21148567200 | 174000 | 173600 | 174000 | 173500 | 156 |
| 278 | 20240516 | 135400 | 21121452300 | 173600 | 173400 | 173800 | 173400 | 244 |
| 279 | 20240516 | 135300 | 21079076300 | 173400 | 173700 | 174000 | 173400 | 464 |
| 280 | 20240516 | 135200 | 20998542500 | 173500 | 173900 | 174100 | 173500 | 231 |
| 281 | 20240516 | 135100 | 20958379400 | 173900 | 173700 | 173900 | 173700 | 149 |
| 282 | 20240516 | 135000 | 20932485800 | 173700 | 173700 | 173900 | 173600 | 133 |
| 283 | 20240516 | 134900 | 20909382100 | 173700 | 174000 | 174100 | 173300 | 304 |
| 284 | 20240516 | 134800 | 20856499200 | 174000 | 173500 | 174000 | 173300 | 431 |
| 285 | 20240516 | 134700 | 20781633800 | 173500 | 173700 | 173700 | 173100 | 667 |
| 286 | 20240516 | 134600 | 20665897500 | 173700 | 174000 | 174000 | 173600 | 231 |
| 287 | 20240516 | 134500 | 20625727300 | 173900 | 173800 | 174000 | 173700 | 287 |
| 288 | 20240516 | 134400 | 20575824800 | 173900 | 173900 | 174000 | 173800 | 170 |
| 289 | 20240516 | 134300 | 20546253700 | 173900 | 174000 | 174000 | 173600 | 267 |
| 290 | 20240516 | 134200 | 20499840900 | 173900 | 173800 | 174000 | 173800 | 468 |
| 291 | 20240516 | 134100 | 20418455800 | 173800 | 173700 | 173800 | 173600 | 194 |
| 292 | 20240516 | 134000 | 20384753300 | 173700 | 173700 | 173700 | 173600 | 512 |
| 293 | 20240516 | 133900 | 20295823200 | 173600 | 173600 | 173600 | 173500 | 348 |
| 294 | 20240516 | 133800 | 20235412300 | 173500 | 173500 | 173600 | 173400 | 146 |
| 295 | 20240516 | 133700 | 20210071500 | 173400 | 173500 | 173500 | 173000 | 634 |
| 296 | 20240516 | 133600 | 20100098400 | 173500 | 173400 | 173500 | 173100 | 369 |
| 297 | 20240516 | 133500 | 20036105100 | 173200 | 173100 | 173400 | 173100 | 112 |
| 298 | 20240516 | 133400 | 20016686900 | 173300 | 173200 | 173500 | 173100 | 213 |
| 299 | 20240516 | 133300 | 19979765100 | 173100 | 172800 | 173100 | 172800 | 333 |
| 300 | 20240516 | 133200 | 19922161000 | 172900 | 172800 | 173000 | 172500 | 235 |
| 301 | 20240516 | 133100 | 19881550500 | 172600 | 172900 | 173000 | 172200 | 276 |
| 302 | 20240516 | 133000 | 19833853500 | 172900 | 173400 | 173500 | 172900 | 368 |
| 303 | 20240516 | 132900 | 19770101100 | 173400 | 173500 | 173500 | 173000 | 191 |
| 304 | 20240516 | 132800 | 19736982000 | 173100 | 173500 | 173600 | 173100 | 144 |
| 305 | 20240516 | 132700 | 19712009800 | 173500 | 173700 | 173700 | 173100 | 208 |
| 306 | 20240516 | 132600 | 19675913900 | 173300 | 173500 | 173700 | 173300 | 523 |
| 307 | 20240516 | 132500 | 19585146400 | 173400 | 173500 | 173600 | 173200 | 225 |
| 308 | 20240516 | 132400 | 19546124400 | 173500 | 173300 | 173500 | 173100 | 236 |
| 309 | 20240516 | 132300 | 19505208100 | 173300 | 172900 | 173300 | 172900 | 206 |
| 310 | 20240516 | 132200 | 19469536600 | 172900 | 173200 | 173200 | 172900 | 156 |
| 311 | 20240516 | 132100 | 19442522400 | 173200 | 173200 | 173200 | 172800 | 293 |
| 312 | 20240516 | 132000 | 19391800900 | 173200 | 172900 | 173200 | 172900 | 216 |
| 313 | 20240516 | 131900 | 19354406600 | 173000 | 173000 | 173200 | 172800 | 338 |
| 314 | 20240516 | 131800 | 19295930200 | 173000 | 173100 | 173400 | 172100 | 385 |
| 315 | 20240516 | 131700 | 19229354700 | 172700 | 173100 | 173200 | 172200 | 414 |
| 316 | 20240516 | 131600 | 19157807600 | 173100 | 173400 | 173400 | 173100 | 209 |
| 317 | 20240516 | 131500 | 19121611300 | 173200 | 173500 | 173500 | 172900 | 259 |
| 318 | 20240516 | 131400 | 19076697800 | 172800 | 173500 | 173700 | 172800 | 442 |
| 319 | 20240516 | 131300 | 19000135300 | 173700 | 173600 | 173800 | 173400 | 214 |
| 320 | 20240516 | 131200 | 18962986000 | 173600 | 173600 | 173800 | 173600 | 219 |
| 321 | 20240516 | 131100 | 18924940000 | 173500 | 173700 | 173700 | 173400 | 120 |
| 322 | 20240516 | 131000 | 18904108300 | 173700 | 173600 | 173700 | 173500 | 300 |
| 323 | 20240516 | 130900 | 18852018300 | 173600 | 173700 | 173700 | 173600 | 266 |
| 324 | 20240516 | 130800 | 18805822900 | 173700 | 173800 | 173800 | 173500 | 438 |
| 325 | 20240516 | 130700 | 18729720400 | 173600 | 173700 | 173800 | 173500 | 249 |
| 326 | 20240516 | 130600 | 18686459400 | 173400 | 173300 | 173900 | 173300 | 321 |
| 327 | 20240516 | 130500 | 18630699300 | 173200 | 173300 | 173500 | 172900 | 614 |
| 328 | 20240516 | 130400 | 18524460900 | 173700 | 174000 | 174000 | 173000 | 406 |
| 329 | 20240516 | 130300 | 18453970000 | 173800 | 173200 | 174000 | 173000 | 224 |
| 330 | 20240516 | 130200 | 18415084800 | 173300 | 172500 | 173400 | 172500 | 292 |
| 331 | 20240516 | 130100 | 18364551800 | 173100 | 174100 | 174100 | 172300 | 1743 |
| 332 | 20240516 | 130000 | 18062207200 | 174100 | 174200 | 174300 | 174000 | 230 |
| 333 | 20240516 | 125900 | 18022156200 | 174000 | 174300 | 174300 | 174000 | 411 |
| 334 | 20240516 | 125800 | 17950596500 | 174300 | 174300 | 174400 | 174200 | 447 |
| 335 | 20240516 | 125700 | 17872654900 | 174400 | 174400 | 174500 | 174200 | 239 |
| 336 | 20240516 | 125600 | 17830976600 | 174500 | 174600 | 174600 | 174400 | 203 |
| 337 | 20240516 | 125500 | 17795547200 | 174600 | 174200 | 174600 | 174200 | 1505 |
| 338 | 20240516 | 125400 | 17532971200 | 174200 | 174100 | 174200 | 174000 | 299 |
| 339 | 20240516 | 125300 | 17480906200 | 174100 | 174000 | 174100 | 173800 | 405 |
| 340 | 20240516 | 125200 | 17410435800 | 173900 | 174000 | 174100 | 173800 | 168 |
| 341 | 20240516 | 125100 | 17381204100 | 174000 | 173600 | 174000 | 173600 | 527 |
| 342 | 20240516 | 125000 | 17289625400 | 173600 | 173800 | 173800 | 173200 | 220 |
| 343 | 20240516 | 124900 | 17251423600 | 173800 | 174100 | 174200 | 173700 | 310 |
| 344 | 20240516 | 124800 | 17197515400 | 174100 | 174200 | 174400 | 174000 | 378 |
| 345 | 20240516 | 124700 | 17131656400 | 174300 | 174500 | 174500 | 173900 | 491 |
| 346 | 20240516 | 124600 | 17046102300 | 174400 | 174600 | 174600 | 174300 | 541 |
| 347 | 20240516 | 124500 | 16951678000 | 174500 | 174500 | 174500 | 174400 | 664 |
| 348 | 20240516 | 124400 | 16835810200 | 174500 | 174400 | 174500 | 174400 | 468 |
| 349 | 20240516 | 124300 | 16754170200 | 174400 | 173900 | 174400 | 173900 | 1135 |
| 350 | 20240516 | 124200 | 16556390700 | 174200 | 174200 | 174300 | 173800 | 375 |
| 351 | 20240516 | 124100 | 16491084600 | 174200 | 174200 | 174300 | 174000 | 348 |
| 352 | 20240516 | 124000 | 16430463600 | 174200 | 173700 | 174300 | 173600 | 3133 |
| 353 | 20240516 | 123900 | 15885530400 | 173700 | 173700 | 173800 | 173600 | 417 |
| 354 | 20240516 | 123800 | 15813102400 | 173700 | 173800 | 173800 | 172800 | 1046 |
| 355 | 20240516 | 123700 | 15631479100 | 173800 | 173700 | 173800 | 173700 | 785 |
| 356 | 20240516 | 123600 | 15495109700 | 173700 | 173600 | 173800 | 173100 | 493 |
| 357 | 20240516 | 123500 | 15409490500 | 173500 | 173200 | 173700 | 173100 | 783 |
| 358 | 20240516 | 123400 | 15273730700 | 173200 | 172500 | 173500 | 172400 | 2421 |
| 359 | 20240516 | 123300 | 14854819400 | 172500 | 172400 | 172500 | 171800 | 999 |
| 360 | 20240516 | 123200 | 14682552600 | 172400 | 171500 | 172400 | 171500 | 5269 |
| 361 | 20240516 | 123100 | 13776946400 | 171500 | 171600 | 171600 | 171500 | 658 |
| 362 | 20240516 | 123000 | 13664043000 | 171600 | 171600 | 171600 | 171500 | 176 |
| 363 | 20240516 | 122900 | 13633850500 | 171600 | 171600 | 171700 | 171600 | 78 |
| 364 | 20240516 | 122800 | 13620463500 | 171700 | 171700 | 171700 | 171500 | 232 |
| 365 | 20240516 | 122700 | 13580652500 | 171700 | 171800 | 171900 | 171700 | 297 |
| 366 | 20240516 | 122600 | 13529635600 | 171700 | 171600 | 171800 | 171300 | 629 |
| 367 | 20240516 | 122500 | 13421644600 | 171400 | 171500 | 171700 | 171400 | 586 |
| 368 | 20240516 | 122400 | 13321137300 | 171500 | 171000 | 171500 | 170800 | 2351 |
| 369 | 20240516 | 122300 | 12918791800 | 171000 | 170800 | 171000 | 170800 | 227 |
| 370 | 20240516 | 122200 | 12880002300 | 170800 | 170800 | 170900 | 170600 | 89 |
| 371 | 20240516 | 122100 | 12864797600 | 170800 | 170600 | 170900 | 170600 | 591 |
| 372 | 20240516 | 122000 | 12763880500 | 170600 | 170600 | 170600 | 170500 | 166 |
| 373 | 20240516 | 121900 | 12735561100 | 170600 | 170600 | 170600 | 170500 | 494 |
| 374 | 20240516 | 121800 | 12651287000 | 170600 | 170500 | 170600 | 170300 | 174 |
| 375 | 20240516 | 121700 | 12621639000 | 170500 | 170500 | 170600 | 170200 | 209 |
| 376 | 20240516 | 121600 | 12586020400 | 170500 | 170200 | 170500 | 170200 | 122 |
| 377 | 20240516 | 121500 | 12565241800 | 170200 | 170500 | 170600 | 170200 | 426 |
| 378 | 20240516 | 121400 | 12492682400 | 170500 | 170500 | 170600 | 170300 | 181 |
| 379 | 20240516 | 121300 | 12461822100 | 170500 | 170400 | 170600 | 170400 | 72 |
| 380 | 20240516 | 121200 | 12449543500 | 170600 | 170600 | 170700 | 170200 | 353 |
| 381 | 20240516 | 121100 | 12389337200 | 170600 | 170200 | 170600 | 170100 | 886 |
| 382 | 20240516 | 121000 | 12238316500 | 170200 | 170600 | 170600 | 170200 | 296 |
| 383 | 20240516 | 120900 | 12187880200 | 170600 | 170900 | 170900 | 170600 | 213 |
| 384 | 20240516 | 120800 | 12151524800 | 170900 | 170300 | 170900 | 170300 | 832 |
| 385 | 20240516 | 120700 | 12009626800 | 170300 | 169500 | 170600 | 169500 | 5029 |
| 386 | 20240516 | 120600 | 11155067200 | 169300 | 169200 | 169500 | 169100 | 1291 |
| 387 | 20240516 | 120500 | 10936419400 | 169200 | 169200 | 169200 | 169000 | 160 |
| 388 | 20240516 | 120400 | 10909357600 | 169100 | 169400 | 169400 | 169000 | 122 |
| 389 | 20240516 | 120300 | 10888702500 | 169400 | 169400 | 169400 | 169200 | 70 |
| 390 | 20240516 | 120200 | 10876850900 | 168300 | 167900 | 169500 | 167900 | 4181 |
| 391 | 20240516 | 120100 | 10171173100 | 167800 | 167900 | 167900 | 167800 | 49 |
| 392 | 20240516 | 120000 | 10162947000 | 167900 | 168200 | 168200 | 167800 | 581 |
| 393 | 20240516 | 115900 | 10065286800 | 168100 | 168200 | 168200 | 168100 | 128 |
| 394 | 20240516 | 115800 | 10043760100 | 168200 | 168100 | 168200 | 168000 | 135 |
| 395 | 20240516 | 115700 | 10021067200 | 168100 | 168000 | 168100 | 167900 | 73 |
| 396 | 20240516 | 115600 | 10008799300 | 168000 | 168100 | 168100 | 168000 | 119 |
| 397 | 20240516 | 115500 | 9988799100 | 168000 | 168000 | 168100 | 167900 | 114 |
| 398 | 20240516 | 115400 | 9969647300 | 168000 | 167900 | 168000 | 167900 | 60 |
| 399 | 20240516 | 115300 | 9959569500 | 168000 | 168000 | 168000 | 167900 | 32 |
| 400 | 20240516 | 115200 | 9954194100 | 168000 | 167900 | 168000 | 167900 | 114 |
| 401 | 20240516 | 115100 | 9935044400 | 167800 | 167900 | 168000 | 167800 | 116 |
| 402 | 20240516 | 115000 | 9915568800 | 167900 | 167900 | 168000 | 167800 | 241 |
| 403 | 20240516 | 114900 | 9875090000 | 167900 | 167700 | 168000 | 167700 | 332 |
| 404 | 20240516 | 114800 | 9819356600 | 167700 | 167600 | 167900 | 167500 | 61 |
| 405 | 20240516 | 114700 | 9809127500 | 167600 | 167600 | 167600 | 167500 | 31 |
| 406 | 20240516 | 114600 | 9803932200 | 167500 | 167500 | 167600 | 167400 | 109 |
| 407 | 20240516 | 114500 | 9785668400 | 167600 | 167500 | 167600 | 167400 | 73 |
| 408 | 20240516 | 114400 | 9773439900 | 167500 | 167400 | 167500 | 167300 | 59 |
| 409 | 20240516 | 114300 | 9763561600 | 167400 | 167500 | 167500 | 167400 | 68 |
| 410 | 20240516 | 114200 | 9752173700 | 167400 | 167500 | 167500 | 167300 | 67 |
| 411 | 20240516 | 114100 | 9740956400 | 167500 | 167500 | 167500 | 167400 | 28 |
| 412 | 20240516 | 114000 | 9736268600 | 167400 | 167400 | 167500 | 167400 | 53 |
| 413 | 20240516 | 113900 | 9727392200 | 167400 | 167400 | 167500 | 167400 | 91 |
| 414 | 20240516 | 113800 | 9712150800 | 167300 | 167400 | 167400 | 167300 | 72 |
| 415 | 20240516 | 113700 | 9700104900 | 167400 | 167200 | 167500 | 167000 | 130 |
| 416 | 20240516 | 113600 | 9678377900 | 167200 | 167500 | 167500 | 167200 | 235 |
| 417 | 20240516 | 113500 | 9639055100 | 167500 | 167500 | 167500 | 167400 | 144 |
| 418 | 20240516 | 113400 | 9614937100 | 167500 | 167400 | 167500 | 167400 | 35 |
| 419 | 20240516 | 113300 | 9609075900 | 167400 | 167400 | 167400 | 167300 | 66 |
| 420 | 20240516 | 113200 | 9598029400 | 167400 | 167400 | 167400 | 167400 | 42 |
| 421 | 20240516 | 113100 | 9590998600 | 167400 | 167500 | 167500 | 167400 | 287 |
| 422 | 20240516 | 113000 | 9542947800 | 167400 | 167500 | 167500 | 167400 | 126 |
| 423 | 20240516 | 112900 | 9521845000 | 167400 | 167500 | 167600 | 167400 | 139 |
| 424 | 20240516 | 112800 | 9498563100 | 167500 | 167500 | 167500 | 167400 | 230 |
| 425 | 20240516 | 112700 | 9460038300 | 167500 | 167500 | 167500 | 167300 | 102 |
| 426 | 20240516 | 112600 | 9442956600 | 167500 | 167500 | 167500 | 167500 | 74 |
| 427 | 20240516 | 112500 | 9430561600 | 167500 | 167400 | 167500 | 167400 | 34 |
| 428 | 20240516 | 112400 | 9424867400 | 167400 | 167500 | 167700 | 167400 | 91 |
| 429 | 20240516 | 112300 | 9409627300 | 167400 | 167500 | 167500 | 167400 | 130 |
| 430 | 20240516 | 112200 | 9387852400 | 167500 | 167500 | 167500 | 167400 | 270 |
| 431 | 20240516 | 112100 | 9342629400 | 167500 | 167500 | 167900 | 167300 | 78 |
| 432 | 20240516 | 112000 | 9329556900 | 167500 | 167500 | 167500 | 167300 | 70 |
| 433 | 20240516 | 111900 | 9317833600 | 167500 | 167500 | 167500 | 167400 | 118 |
| 434 | 20240516 | 111800 | 9298070600 | 167500 | 167500 | 167500 | 167400 | 84 |
| 435 | 20240516 | 111700 | 9284000700 | 167500 | 167300 | 167500 | 167300 | 26 |
| 436 | 20240516 | 111600 | 9279648200 | 167400 | 167500 | 167500 | 167300 | 128 |
| 437 | 20240516 | 111500 | 9258217200 | 167500 | 167000 | 167500 | 166900 | 96 |
| 438 | 20240516 | 111400 | 9242146900 | 167000 | 167100 | 167100 | 166900 | 112 |
| 439 | 20240516 | 111300 | 9223440100 | 167400 | 167400 | 167500 | 166900 | 86 |
| 440 | 20240516 | 111200 | 9209064700 | 167500 | 167500 | 167500 | 167400 | 47 |
| 441 | 20240516 | 111100 | 9201192300 | 167500 | 167400 | 167500 | 167300 | 67 |
| 442 | 20240516 | 111000 | 9189976400 | 167400 | 167500 | 167500 | 167300 | 162 |
| 443 | 20240516 | 110900 | 9162849700 | 167500 | 167500 | 167500 | 167500 | 145 |
| 444 | 20240516 | 110800 | 9138562200 | 167400 | 167500 | 167500 | 167400 | 135 |
| 445 | 20240516 | 110700 | 9115953000 | 167500 | 167500 | 167500 | 167400 | 128 |
| 446 | 20240516 | 110600 | 9094513500 | 167500 | 167500 | 168000 | 167500 | 248 |
| 447 | 20240516 | 110500 | 9052943500 | 167500 | 167500 | 168000 | 167400 | 279 |
| 448 | 20240516 | 110400 | 9006186600 | 167500 | 167500 | 167700 | 167300 | 281 |
| 449 | 20240516 | 110300 | 8959118100 | 167500 | 167500 | 167600 | 167400 | 536 |
| 450 | 20240516 | 110200 | 8869330900 | 167500 | 167500 | 167500 | 167400 | 27 |
| 451 | 20240516 | 110100 | 8864808700 | 167500 | 167500 | 167500 | 167400 | 17 |
| 452 | 20240516 | 110000 | 8861961400 | 167500 | 167500 | 167500 | 167300 | 151 |
| 453 | 20240516 | 105900 | 8836679900 | 167500 | 167500 | 167500 | 167200 | 127 |
| 454 | 20240516 | 105800 | 8815417500 | 167400 | 167500 | 167500 | 167400 | 125 |
| 455 | 20240516 | 105700 | 8794490100 | 167400 | 167500 | 167500 | 167400 | 366 |
| 456 | 20240516 | 105600 | 8733202400 | 167500 | 167500 | 167500 | 167300 | 124 |
| 457 | 20240516 | 105500 | 8712433700 | 167500 | 168100 | 168100 | 167500 | 255 |
| 458 | 20240516 | 105400 | 8669648000 | 168100 | 168100 | 168100 | 167900 | 119 |
| 459 | 20240516 | 105300 | 8649653400 | 168100 | 168200 | 168300 | 167700 | 880 |
| 460 | 20240516 | 105200 | 8501968700 | 168400 | 168400 | 168400 | 168000 | 55 |
| 461 | 20240516 | 105100 | 8492718200 | 168400 | 168300 | 168400 | 168200 | 36 |
| 462 | 20240516 | 105000 | 8486658000 | 168300 | 168200 | 168400 | 168100 | 180 |
| 463 | 20240516 | 104900 | 8456371600 | 168200 | 168100 | 168200 | 168000 | 90 |
| 464 | 20240516 | 104800 | 8441244600 | 168100 | 168100 | 168200 | 167900 | 63 |
| 465 | 20240516 | 104700 | 8430657000 | 168100 | 168000 | 168100 | 167900 | 620 |
| 466 | 20240516 | 104600 | 8326497100 | 168000 | 168000 | 168000 | 167900 | 399 |
| 467 | 20240516 | 104500 | 8259503500 | 167900 | 168000 | 168000 | 167900 | 213 |
| 468 | 20240516 | 104400 | 8223738200 | 168000 | 167700 | 168100 | 167700 | 226 |
| 469 | 20240516 | 104300 | 8185814800 | 167600 | 167800 | 167800 | 167500 | 135 |
| 470 | 20240516 | 104200 | 8163189000 | 167800 | 167700 | 168500 | 166600 | 1170 |
| 471 | 20240516 | 104100 | 7967201100 | 167500 | 167400 | 167600 | 167400 | 58 |
| 472 | 20240516 | 104000 | 7957485800 | 167400 | 167500 | 167500 | 167400 | 90 |
| 473 | 20240516 | 103900 | 7942411200 | 167500 | 167400 | 167900 | 167000 | 3749 |
| 474 | 20240516 | 103800 | 7315849000 | 167500 | 167600 | 167700 | 167300 | 95 |
| 475 | 20240516 | 103700 | 7299936400 | 167700 | 167800 | 167800 | 167500 | 242 |
| 476 | 20240516 | 103600 | 7259349600 | 167800 | 168000 | 168100 | 167800 | 385 |
| 477 | 20240516 | 103500 | 7194736100 | 168000 | 168000 | 168100 | 168000 | 21 |
| 478 | 20240516 | 103400 | 7191206800 | 168100 | 168000 | 168200 | 168000 | 86 |
| 479 | 20240516 | 103300 | 7176749600 | 168100 | 168400 | 168400 | 168000 | 176 |
| 480 | 20240516 | 103200 | 7147156000 | 168300 | 168400 | 168400 | 168300 | 95 |
| 481 | 20240516 | 103100 | 7131165700 | 168300 | 168600 | 168600 | 168200 | 203 |
| 482 | 20240516 | 103000 | 7096980100 | 168600 | 168600 | 168600 | 168300 | 150 |
| 483 | 20240516 | 102900 | 7071713500 | 168600 | 168600 | 168600 | 168500 | 60 |
| 484 | 20240516 | 102800 | 7061600900 | 168600 | 168800 | 168800 | 168500 | 63 |
| 485 | 20240516 | 102700 | 7050974100 | 168800 | 168900 | 168900 | 168500 | 353 |
| 486 | 20240516 | 102600 | 6991373800 | 168900 | 168700 | 168900 | 168600 | 525 |
| 487 | 20240516 | 102500 | 6902775200 | 168700 | 168500 | 168700 | 168500 | 465 |
| 488 | 20240516 | 102400 | 6824393900 | 168500 | 168100 | 168500 | 168100 | 549 |
| 489 | 20240516 | 102300 | 6731980300 | 168200 | 167900 | 168200 | 167900 | 709 |
| 490 | 20240516 | 102200 | 6612875500 | 167900 | 167700 | 167900 | 167600 | 174 |
| 491 | 20240516 | 102100 | 6583678900 | 167700 | 167600 | 167800 | 167600 | 133 |
| 492 | 20240516 | 102000 | 6561376300 | 167600 | 167900 | 168000 | 167600 | 409 |
| 493 | 20240516 | 101900 | 6492735400 | 167900 | 167800 | 168000 | 167800 | 106 |
| 494 | 20240516 | 101800 | 6474932900 | 167800 | 168100 | 168100 | 167700 | 419 |
| 495 | 20240516 | 101700 | 6404574800 | 168100 | 168600 | 168600 | 168000 | 242 |
| 496 | 20240516 | 101600 | 6363835300 | 168600 | 168300 | 168600 | 168300 | 738 |
| 497 | 20240516 | 101500 | 6239520000 | 168300 | 168000 | 168300 | 167900 | 644 |
| 498 | 20240516 | 101400 | 6131242200 | 168000 | 167900 | 168100 | 167900 | 373 |
| 499 | 20240516 | 101300 | 6068576300 | 168000 | 167800 | 168000 | 167800 | 760 |
| 500 | 20240516 | 101200 | 5940961100 | 167800 | 167900 | 167900 | 167800 | 50 |
| 501 | 20240516 | 101100 | 5932567500 | 167900 | 167600 | 167900 | 167600 | 290 |
| 502 | 20240516 | 101000 | 5883916800 | 167700 | 167900 | 167900 | 167700 | 322 |
| 503 | 20240516 | 100900 | 5829877300 | 168000 | 167200 | 168000 | 167200 | 1928 |
| 504 | 20240516 | 100800 | 5506840900 | 167200 | 166300 | 167200 | 166200 | 1481 |
| 505 | 20240516 | 100700 | 5259842700 | 166200 | 166100 | 166300 | 166000 | 91 |
| 506 | 20240516 | 100600 | 5244728400 | 166100 | 166500 | 166500 | 166000 | 520 |
| 507 | 20240516 | 100500 | 5158340300 | 166600 | 166600 | 166600 | 166300 | 70 |
| 508 | 20240516 | 100400 | 5146681500 | 166600 | 166600 | 166600 | 166500 | 23 |
| 509 | 20240516 | 100300 | 5142851100 | 166600 | 166600 | 166600 | 166500 | 29 |
| 510 | 20240516 | 100200 | 5138021100 | 166500 | 166600 | 166600 | 166500 | 85 |
| 511 | 20240516 | 100100 | 5123864800 | 166600 | 166700 | 166700 | 166500 | 165 |
| 512 | 20240516 | 100000 | 5096376000 | 166700 | 166700 | 166700 | 166600 | 125 |
| 513 | 20240516 | 095900 | 5075539700 | 166700 | 166600 | 166700 | 166600 | 90 |
| 514 | 20240516 | 095800 | 5060540300 | 166700 | 166700 | 166700 | 166600 | 67 |
| 515 | 20240516 | 095700 | 5049376900 | 166700 | 166600 | 166700 | 166500 | 130 |
| 516 | 20240516 | 095600 | 5027717300 | 166300 | 166400 | 166600 | 166300 | 164 |
| 517 | 20240516 | 095500 | 5000417300 | 166400 | 166500 | 166600 | 166300 | 143 |
| 518 | 20240516 | 095400 | 4976623700 | 166300 | 166600 | 166600 | 166300 | 80 |
| 519 | 20240516 | 095300 | 4963302300 | 166600 | 166700 | 166800 | 166600 | 77 |
| 520 | 20240516 | 095200 | 4950464200 | 166700 | 166800 | 166800 | 166700 | 205 |
| 521 | 20240516 | 095100 | 4916272600 | 166800 | 166800 | 166900 | 166500 | 140 |
| 522 | 20240516 | 095000 | 4892916500 | 166800 | 166400 | 166900 | 166300 | 689 |
| 523 | 20240516 | 094900 | 4778020700 | 166300 | 166500 | 166700 | 166300 | 112 |
| 524 | 20240516 | 094800 | 4759375600 | 166600 | 166600 | 166700 | 166100 | 185 |
| 525 | 20240516 | 094700 | 4728589300 | 166200 | 166400 | 166800 | 166200 | 238 |
| 526 | 20240516 | 094600 | 4689024800 | 166800 | 166200 | 166800 | 166100 | 131 |
| 527 | 20240516 | 094500 | 4667222700 | 166100 | 166400 | 166400 | 166000 | 78 |
| 528 | 20240516 | 094400 | 4654269400 | 166300 | 166700 | 166700 | 166300 | 161 |
| 529 | 20240516 | 094300 | 4627456700 | 166700 | 166800 | 166800 | 166500 | 120 |
| 530 | 20240516 | 094200 | 4607445000 | 166800 | 166700 | 166800 | 166400 | 152 |
| 531 | 20240516 | 094100 | 4582114000 | 166700 | 166800 | 166800 | 166500 | 175 |
| 532 | 20240516 | 094000 | 4552941200 | 166800 | 166900 | 166900 | 166500 | 39 |
| 533 | 20240516 | 093900 | 4546443300 | 166900 | 166200 | 166900 | 165900 | 533 |
| 534 | 20240516 | 093800 | 4457802800 | 166900 | 166200 | 166900 | 166200 | 167 |
| 535 | 20240516 | 093700 | 4429997800 | 166100 | 166000 | 166200 | 165900 | 779 |
| 536 | 20240516 | 093600 | 4300687500 | 166000 | 166200 | 166200 | 166000 | 153 |
| 537 | 20240516 | 093500 | 4275277900 | 166600 | 166200 | 166600 | 166000 | 660 |
| 538 | 20240516 | 093400 | 4165516100 | 166100 | 166200 | 166500 | 166100 | 118 |
| 539 | 20240516 | 093300 | 4145905000 | 166200 | 166100 | 166200 | 166100 | 65 |
| 540 | 20240516 | 093200 | 4135106700 | 166100 | 166800 | 166800 | 166100 | 135 |
| 541 | 20240516 | 093100 | 4112678100 | 166700 | 166900 | 167000 | 166700 | 250 |
| 542 | 20240516 | 093000 | 4070970200 | 166900 | 166900 | 167000 | 166000 | 300 |
| 543 | 20240516 | 092900 | 4020876300 | 166900 | 167000 | 167000 | 166000 | 510 |
| 544 | 20240516 | 092800 | 3935982100 | 167000 | 166900 | 167200 | 166900 | 623 |
| 545 | 20240516 | 092700 | 3831859100 | 166700 | 165700 | 167000 | 165700 | 969 |
| 546 | 20240516 | 092600 | 3670678400 | 165700 | 165900 | 165900 | 165700 | 308 |
| 547 | 20240516 | 092500 | 3619604700 | 165700 | 166100 | 166100 | 165700 | 80 |
| 548 | 20240516 | 092400 | 3606330900 | 166200 | 166100 | 166200 | 165800 | 116 |
| 549 | 20240516 | 092300 | 3587073600 | 166100 | 166100 | 166100 | 165900 | 397 |
| 550 | 20240516 | 092200 | 3521169500 | 166100 | 166400 | 166700 | 166000 | 213 |
| 551 | 20240516 | 092100 | 3485766300 | 166800 | 166800 | 166900 | 166200 | 393 |
| 552 | 20240516 | 092000 | 3420405600 | 166900 | 166800 | 166900 | 166300 | 184 |
| 553 | 20240516 | 091900 | 3389723400 | 166800 | 166300 | 166900 | 166300 | 516 |
| 554 | 20240516 | 091800 | 3303783000 | 166400 | 166000 | 166900 | 166000 | 791 |
| 555 | 20240516 | 091700 | 3172064100 | 166000 | 166000 | 166400 | 166000 | 321 |
| 556 | 20240516 | 091600 | 3118717600 | 166000 | 165700 | 166400 | 165500 | 638 |
| 557 | 20240516 | 091500 | 3013028900 | 165700 | 166100 | 166100 | 165700 | 520 |
| 558 | 20240516 | 091400 | 2926717900 | 166200 | 165600 | 166400 | 165600 | 82 |
| 559 | 20240516 | 091300 | 2913081200 | 165600 | 165800 | 166700 | 165500 | 817 |
| 560 | 20240516 | 091200 | 2777464600 | 165800 | 166300 | 166800 | 165800 | 649 |
| 561 | 20240516 | 091100 | 2669673300 | 166400 | 167200 | 167300 | 166300 | 610 |
| 562 | 20240516 | 091000 | 2567891300 | 167300 | 167600 | 167700 | 167000 | 487 |
| 563 | 20240516 | 090900 | 2486356700 | 167700 | 167300 | 167700 | 167300 | 346 |
| 564 | 20240516 | 090800 | 2428424500 | 167100 | 167500 | 167500 | 167100 | 285 |
| 565 | 20240516 | 090700 | 2380750200 | 167500 | 167100 | 167500 | 167100 | 247 |
| 566 | 20240516 | 090600 | 2339386700 | 167100 | 167600 | 167900 | 167000 | 248 |
| 567 | 20240516 | 090500 | 2297823800 | 166700 | 168200 | 168700 | 166700 | 2031 |
| 568 | 20240516 | 090400 | 1955985200 | 168100 | 167300 | 168200 | 167100 | 2268 |
| 569 | 20240516 | 090300 | 1575644400 | 167300 | 166700 | 167700 | 166300 | 2142 |
| 570 | 20240516 | 090200 | 1217935800 | 166800 | 167400 | 167500 | 166700 | 998 |
| 571 | 20240516 | 090100 | 1051090500 | 167400 | 167800 | 167900 | 166700 | 606 |
| 572 | 20240516 | 090000 | 949793200 | 166700 | 167100 | 169000 | 166100 | 5666 |