35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 190200 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 9592 |
| 3 | 20240521 | 190100 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 4 | 20240521 | 190000 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 5 | 20240521 | 185900 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 6 | 20240521 | 185800 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 7 | 20240521 | 185700 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 8 | 20240521 | 185600 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 9 | 20240521 | 185500 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 10 | 20240521 | 185400 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 11 | 20240521 | 185300 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 12 | 20240521 | 185200 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 13 | 20240521 | 185100 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 14 | 20240521 | 185000 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 15 | 20240521 | 184900 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 16 | 20240521 | 184800 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 17 | 20240521 | 184700 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 18 | 20240521 | 184600 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 19 | 20240521 | 184500 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 20 | 20240521 | 184400 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 21 | 20240521 | 184300 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 22 | 20240521 | 184200 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 23 | 20240521 | 184100 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 24 | 20240521 | 184000 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 25 | 20240521 | 183900 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 26 | 20240521 | 183800 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 27 | 20240521 | 183700 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 28 | 20240521 | 183600 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 29 | 20240521 | 183500 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 30 | 20240521 | 183400 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 31 | 20240521 | 183300 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 32 | 20240521 | 183200 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 9592 |
| 33 | 20240521 | 183100 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 34 | 20240521 | 183000 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 35 | 20240521 | 182900 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 36 | 20240521 | 182800 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 37 | 20240521 | 182700 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 38 | 20240521 | 182600 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 39 | 20240521 | 182500 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 40 | 20240521 | 182400 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 41 | 20240521 | 182300 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 42 | 20240521 | 182200 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 43 | 20240521 | 182100 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 44 | 20240521 | 182000 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 45 | 20240521 | 181900 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 46 | 20240521 | 181800 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 47 | 20240521 | 181700 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 48 | 20240521 | 181600 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 49 | 20240521 | 181500 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 50 | 20240521 | 181400 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 51 | 20240521 | 181300 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 52 | 20240521 | 181200 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 53 | 20240521 | 181100 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 54 | 20240521 | 181000 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 55 | 20240521 | 180900 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 56 | 20240521 | 180800 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 57 | 20240521 | 180700 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 58 | 20240521 | 180600 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 59 | 20240521 | 180500 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 60 | 20240521 | 180400 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 61 | 20240521 | 180300 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 62 | 20240521 | 180200 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 9592 |
| 63 | 20240521 | 180100 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 64 | 20240521 | 180000 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 65 | 20240521 | 175900 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 66 | 20240521 | 175800 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 67 | 20240521 | 175700 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 68 | 20240521 | 175600 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 69 | 20240521 | 175500 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 70 | 20240521 | 175400 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 71 | 20240521 | 175300 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 72 | 20240521 | 175200 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 73 | 20240521 | 175100 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 74 | 20240521 | 175000 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 75 | 20240521 | 174900 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 76 | 20240521 | 174800 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 77 | 20240521 | 174700 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 78 | 20240521 | 174600 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 79 | 20240521 | 174500 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 80 | 20240521 | 174400 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 81 | 20240521 | 174300 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 82 | 20240521 | 174200 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 83 | 20240521 | 174100 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 84 | 20240521 | 174000 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 85 | 20240521 | 173900 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 86 | 20240521 | 173800 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 87 | 20240521 | 173700 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 88 | 20240521 | 173600 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 89 | 20240521 | 173500 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 90 | 20240521 | 173400 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 91 | 20240521 | 173300 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 92 | 20240521 | 173200 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 9592 |
| 93 | 20240521 | 173100 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 94 | 20240521 | 173000 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 95 | 20240521 | 172900 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 96 | 20240521 | 172800 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 97 | 20240521 | 172700 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 98 | 20240521 | 172600 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 99 | 20240521 | 172500 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 100 | 20240521 | 172400 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 101 | 20240521 | 172300 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 102 | 20240521 | 172200 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 103 | 20240521 | 172100 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 104 | 20240521 | 172000 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 105 | 20240521 | 171900 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 106 | 20240521 | 171800 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 107 | 20240521 | 171700 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 108 | 20240521 | 171600 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 109 | 20240521 | 171500 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 110 | 20240521 | 171400 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 111 | 20240521 | 171300 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 112 | 20240521 | 171200 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 113 | 20240521 | 171100 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 114 | 20240521 | 171000 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 115 | 20240521 | 170900 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 116 | 20240521 | 170800 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 117 | 20240521 | 170700 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 118 | 20240521 | 170600 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 119 | 20240521 | 170500 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 120 | 20240521 | 170400 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 121 | 20240521 | 170300 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 122 | 20240521 | 170200 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 9592 |
| 123 | 20240521 | 170100 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 124 | 20240521 | 170000 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 125 | 20240521 | 165900 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 126 | 20240521 | 165800 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 127 | 20240521 | 165700 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 128 | 20240521 | 165600 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 129 | 20240521 | 165500 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 130 | 20240521 | 165400 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 131 | 20240521 | 165300 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 132 | 20240521 | 165200 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 133 | 20240521 | 165100 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 134 | 20240521 | 165000 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 135 | 20240521 | 164900 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 136 | 20240521 | 164800 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 137 | 20240521 | 164700 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 138 | 20240521 | 164600 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 139 | 20240521 | 164500 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 140 | 20240521 | 164400 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 141 | 20240521 | 164300 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 142 | 20240521 | 164200 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 143 | 20240521 | 164100 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 144 | 20240521 | 164000 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 145 | 20240521 | 163900 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 146 | 20240521 | 163800 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 147 | 20240521 | 163700 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 148 | 20240521 | 163600 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 149 | 20240521 | 163500 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 150 | 20240521 | 163400 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 151 | 20240521 | 163300 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 152 | 20240521 | 163200 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 9592 |
| 153 | 20240521 | 163100 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 154 | 20240521 | 163000 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 155 | 20240521 | 162900 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 156 | 20240521 | 162800 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 157 | 20240521 | 162700 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 158 | 20240521 | 162600 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 159 | 20240521 | 162500 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 160 | 20240521 | 162400 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 161 | 20240521 | 162300 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 162 | 20240521 | 162200 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 163 | 20240521 | 162100 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 164 | 20240521 | 162000 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 165 | 20240521 | 161900 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 166 | 20240521 | 161800 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 167 | 20240521 | 161700 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 168 | 20240521 | 161600 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 169 | 20240521 | 161500 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 170 | 20240521 | 161400 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 171 | 20240521 | 161300 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 172 | 20240521 | 161200 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 173 | 20240521 | 161100 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 174 | 20240521 | 161000 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 175 | 20240521 | 160900 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 176 | 20240521 | 160800 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 177 | 20240521 | 160700 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 178 | 20240521 | 160600 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 179 | 20240521 | 160500 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 180 | 20240521 | 160400 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 181 | 20240521 | 160300 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 182 | 20240521 | 160200 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 9592 |
| 183 | 20240521 | 160100 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 184 | 20240521 | 160000 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 185 | 20240521 | 155900 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 186 | 20240521 | 155800 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 187 | 20240521 | 155700 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 188 | 20240521 | 155600 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 189 | 20240521 | 155500 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 190 | 20240521 | 155400 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 191 | 20240521 | 155300 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 192 | 20240521 | 155200 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 193 | 20240521 | 155100 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 194 | 20240521 | 155000 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 195 | 20240521 | 154900 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 196 | 20240521 | 154800 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 197 | 20240521 | 154700 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 198 | 20240521 | 154600 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 199 | 20240521 | 154500 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 200 | 20240521 | 154400 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 201 | 20240521 | 154300 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 202 | 20240521 | 154200 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 203 | 20240521 | 154100 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 204 | 20240521 | 154000 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 205 | 20240521 | 153900 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 206 | 20240521 | 153800 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 207 | 20240521 | 153700 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 208 | 20240521 | 153600 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 209 | 20240521 | 153500 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 210 | 20240521 | 153400 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 211 | 20240521 | 153300 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 212 | 20240521 | 153200 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 9592 |
| 213 | 20240521 | 153100 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 214 | 20240521 | 153000 | 50064170500 | 166100 | 166100 | 166100 | 166100 | 9592 |
| 215 | 20240521 | 152900 | 48470939300 | 165800 | 165800 | 165800 | 165800 | 0 |
| 216 | 20240521 | 152800 | 48470939300 | 165800 | 165800 | 165800 | 165800 | 0 |
| 217 | 20240521 | 152700 | 48470939300 | 165800 | 165800 | 165800 | 165800 | 0 |
| 218 | 20240521 | 152600 | 48470939300 | 165800 | 165800 | 165800 | 165800 | 0 |
| 219 | 20240521 | 152500 | 48470939300 | 165800 | 165800 | 165800 | 165800 | 0 |
| 220 | 20240521 | 152400 | 48470939300 | 165800 | 165800 | 165800 | 165800 | 0 |
| 221 | 20240521 | 152300 | 48470939300 | 165800 | 165800 | 165800 | 165800 | 0 |
| 222 | 20240521 | 152200 | 48470939300 | 165800 | 165800 | 165800 | 165800 | 0 |
| 223 | 20240521 | 152100 | 48470939300 | 165800 | 165800 | 165800 | 165800 | 0 |
| 224 | 20240521 | 152000 | 48470939300 | 165800 | 165800 | 165800 | 165800 | 0 |
| 225 | 20240521 | 151900 | 48470939300 | 165800 | 165800 | 165900 | 165700 | 511 |
| 226 | 20240521 | 151800 | 48386224400 | 165700 | 165800 | 165800 | 165700 | 164 |
| 227 | 20240521 | 151700 | 48359039700 | 165700 | 165800 | 165900 | 165700 | 388 |
| 228 | 20240521 | 151600 | 48294687500 | 165800 | 166000 | 166000 | 165800 | 316 |
| 229 | 20240521 | 151500 | 48242263200 | 165900 | 165900 | 166000 | 165800 | 337 |
| 230 | 20240521 | 151400 | 48186357100 | 165900 | 166000 | 166000 | 165800 | 375 |
| 231 | 20240521 | 151300 | 48124125400 | 166000 | 165900 | 166000 | 165800 | 530 |
| 232 | 20240521 | 151200 | 48036174600 | 165900 | 165900 | 166000 | 165800 | 196 |
| 233 | 20240521 | 151100 | 48003656300 | 165900 | 165700 | 165900 | 165700 | 307 |
| 234 | 20240521 | 151000 | 47952769700 | 165600 | 166000 | 166000 | 165600 | 510 |
| 235 | 20240521 | 150900 | 47868205800 | 165900 | 165900 | 166000 | 165800 | 348 |
| 236 | 20240521 | 150800 | 47810466800 | 165800 | 166000 | 166000 | 165800 | 561 |
| 237 | 20240521 | 150700 | 47717375000 | 166000 | 165900 | 166000 | 165800 | 1998 |
| 238 | 20240521 | 150600 | 47385754400 | 165800 | 165900 | 165900 | 165800 | 534 |
| 239 | 20240521 | 150500 | 47297164700 | 165800 | 165700 | 165900 | 165700 | 620 |
| 240 | 20240521 | 150400 | 47194371100 | 165700 | 165900 | 165900 | 165600 | 544 |
| 241 | 20240521 | 150300 | 47104231600 | 165900 | 165800 | 165900 | 165700 | 306 |
| 242 | 20240521 | 150200 | 47053492100 | 165700 | 165900 | 165900 | 165600 | 246 |
| 243 | 20240521 | 150100 | 47012720400 | 165800 | 165900 | 166000 | 165800 | 753 |
| 244 | 20240521 | 150000 | 46887770600 | 165900 | 166000 | 166000 | 165900 | 1093 |
| 245 | 20240521 | 145900 | 46706343500 | 166000 | 166000 | 166000 | 165900 | 473 |
| 246 | 20240521 | 145800 | 46627836700 | 165900 | 166000 | 166000 | 165900 | 1093 |
| 247 | 20240521 | 145700 | 46446430000 | 165900 | 165900 | 166000 | 165900 | 1772 |
| 248 | 20240521 | 145600 | 46152322800 | 166000 | 166000 | 166000 | 165800 | 687 |
| 249 | 20240521 | 145500 | 46038316300 | 166000 | 166000 | 166000 | 165800 | 584 |
| 250 | 20240521 | 145400 | 45941405200 | 166000 | 165900 | 166000 | 165900 | 770 |
| 251 | 20240521 | 145300 | 45813629300 | 165900 | 165900 | 166000 | 165900 | 569 |
| 252 | 20240521 | 145200 | 45719196300 | 165900 | 166000 | 166000 | 165800 | 1481 |
| 253 | 20240521 | 145100 | 45473494100 | 165900 | 166000 | 166000 | 165900 | 650 |
| 254 | 20240521 | 145000 | 45365597000 | 165900 | 165900 | 166000 | 165800 | 1163 |
| 255 | 20240521 | 144900 | 45172569500 | 165900 | 165700 | 166000 | 165700 | 619 |
| 256 | 20240521 | 144800 | 45069912200 | 165800 | 166000 | 166000 | 165600 | 921 |
| 257 | 20240521 | 144700 | 44917178000 | 166000 | 165900 | 166000 | 165800 | 580 |
| 258 | 20240521 | 144600 | 44820927600 | 165900 | 166000 | 166000 | 165800 | 1048 |
| 259 | 20240521 | 144500 | 44647031300 | 165900 | 166000 | 166000 | 165900 | 634 |
| 260 | 20240521 | 144400 | 44541806100 | 165900 | 166000 | 166000 | 165800 | 532 |
| 261 | 20240521 | 144300 | 44453506300 | 166000 | 166000 | 166000 | 165800 | 1394 |
| 262 | 20240521 | 144200 | 44222179300 | 165900 | 165800 | 166000 | 165800 | 698 |
| 263 | 20240521 | 144100 | 44106376400 | 165900 | 165900 | 165900 | 165800 | 518 |
| 264 | 20240521 | 144000 | 44020451000 | 165800 | 165800 | 165900 | 165800 | 803 |
| 265 | 20240521 | 143900 | 43887271700 | 165800 | 165800 | 165900 | 165800 | 932 |
| 266 | 20240521 | 143800 | 43732686100 | 165900 | 165800 | 165900 | 165700 | 449 |
| 267 | 20240521 | 143700 | 43658234200 | 165800 | 165900 | 165900 | 165700 | 636 |
| 268 | 20240521 | 143600 | 43552750900 | 165900 | 165800 | 165900 | 165700 | 449 |
| 269 | 20240521 | 143500 | 43478309800 | 165700 | 165700 | 165900 | 165600 | 1255 |
| 270 | 20240521 | 143400 | 43270278100 | 165800 | 165800 | 165800 | 165700 | 854 |
| 271 | 20240521 | 143300 | 43128690600 | 165700 | 165700 | 165800 | 165600 | 567 |
| 272 | 20240521 | 143200 | 43034728300 | 165700 | 165600 | 165700 | 165400 | 1304 |
| 273 | 20240521 | 143100 | 42818827900 | 165700 | 165500 | 165700 | 165500 | 486 |
| 274 | 20240521 | 143000 | 42738312600 | 165500 | 165600 | 165600 | 165500 | 649 |
| 275 | 20240521 | 142900 | 42630856600 | 165600 | 165600 | 165700 | 165500 | 619 |
| 276 | 20240521 | 142800 | 42528344900 | 165500 | 165400 | 165600 | 165400 | 418 |
| 277 | 20240521 | 142700 | 42459158300 | 165600 | 165600 | 165700 | 165400 | 965 |
| 278 | 20240521 | 142600 | 42299400400 | 165600 | 165600 | 165700 | 165400 | 949 |
| 279 | 20240521 | 142500 | 42142236700 | 165500 | 165400 | 165600 | 165300 | 443 |
| 280 | 20240521 | 142400 | 42068919100 | 165400 | 165400 | 165400 | 165300 | 611 |
| 281 | 20240521 | 142300 | 41967877700 | 165400 | 165100 | 165400 | 165100 | 411 |
| 282 | 20240521 | 142200 | 41899936200 | 165400 | 165600 | 165600 | 165200 | 798 |
| 283 | 20240521 | 142100 | 41767957400 | 165500 | 165500 | 165600 | 165400 | 421 |
| 284 | 20240521 | 142000 | 41698263800 | 165500 | 165300 | 165500 | 165200 | 558 |
| 285 | 20240521 | 141900 | 41605979700 | 165300 | 165400 | 165500 | 165200 | 845 |
| 286 | 20240521 | 141800 | 41466311400 | 165500 | 165500 | 165600 | 165400 | 559 |
| 287 | 20240521 | 141700 | 41373771300 | 165500 | 165400 | 165600 | 165300 | 522 |
| 288 | 20240521 | 141600 | 41287398300 | 165500 | 165800 | 165800 | 165400 | 575 |
| 289 | 20240521 | 141500 | 41192220900 | 165800 | 165900 | 165900 | 165500 | 968 |
| 290 | 20240521 | 141400 | 41031752000 | 165900 | 165900 | 165900 | 165800 | 652 |
| 291 | 20240521 | 141300 | 40923590700 | 165900 | 165900 | 165900 | 165800 | 524 |
| 292 | 20240521 | 141200 | 40836674500 | 165900 | 165900 | 165900 | 165700 | 955 |
| 293 | 20240521 | 141100 | 40678300100 | 165800 | 165800 | 165900 | 165800 | 558 |
| 294 | 20240521 | 141000 | 40585742200 | 165900 | 165800 | 165900 | 165800 | 331 |
| 295 | 20240521 | 140900 | 40530835300 | 165800 | 165900 | 165900 | 165800 | 583 |
| 296 | 20240521 | 140800 | 40434141400 | 165900 | 165800 | 165900 | 165700 | 432 |
| 297 | 20240521 | 140700 | 40362502000 | 165700 | 165900 | 165900 | 165700 | 988 |
| 298 | 20240521 | 140600 | 40198670500 | 165900 | 165800 | 165900 | 165800 | 376 |
| 299 | 20240521 | 140500 | 40136304900 | 165900 | 165900 | 165900 | 165800 | 1002 |
| 300 | 20240521 | 140400 | 39970081000 | 165900 | 165800 | 165900 | 165700 | 517 |
| 301 | 20240521 | 140300 | 39884340000 | 165800 | 165700 | 165800 | 165600 | 520 |
| 302 | 20240521 | 140200 | 39798141300 | 165600 | 165800 | 165800 | 165500 | 520 |
| 303 | 20240521 | 140100 | 39711975000 | 165700 | 165700 | 165800 | 165700 | 325 |
| 304 | 20240521 | 140000 | 39658103000 | 165700 | 165600 | 165700 | 165500 | 418 |
| 305 | 20240521 | 135900 | 39588859900 | 165600 | 165800 | 165800 | 165600 | 423 |
| 306 | 20240521 | 135800 | 39518744000 | 165800 | 165800 | 165800 | 165700 | 317 |
| 307 | 20240521 | 135700 | 39466193900 | 165700 | 165700 | 165800 | 165600 | 396 |
| 308 | 20240521 | 135600 | 39400564000 | 165700 | 165800 | 165900 | 165600 | 700 |
| 309 | 20240521 | 135500 | 39284528700 | 165800 | 165800 | 165800 | 165700 | 460 |
| 310 | 20240521 | 135400 | 39208266300 | 165800 | 165800 | 165800 | 165700 | 433 |
| 311 | 20240521 | 135300 | 39136484200 | 165800 | 165800 | 165800 | 165500 | 936 |
| 312 | 20240521 | 135200 | 38981446800 | 165800 | 165700 | 165800 | 165700 | 245 |
| 313 | 20240521 | 135100 | 38940830800 | 165800 | 165600 | 165800 | 165500 | 922 |
| 314 | 20240521 | 135000 | 38788117400 | 165600 | 165500 | 165600 | 165500 | 963 |
| 315 | 20240521 | 134900 | 38628650500 | 165600 | 165500 | 165600 | 165400 | 501 |
| 316 | 20240521 | 134800 | 38545724600 | 165600 | 165500 | 165600 | 165500 | 1142 |
| 317 | 20240521 | 134700 | 38356639900 | 165600 | 165600 | 165700 | 165500 | 602 |
| 318 | 20240521 | 134600 | 38256952700 | 165600 | 165700 | 165700 | 165500 | 592 |
| 319 | 20240521 | 134500 | 38158906600 | 165700 | 165900 | 165900 | 165600 | 1095 |
| 320 | 20240521 | 134400 | 37977396700 | 165800 | 165800 | 165900 | 165700 | 1077 |
| 321 | 20240521 | 134300 | 37798808900 | 165800 | 165700 | 165800 | 165600 | 616 |
| 322 | 20240521 | 134200 | 37696734100 | 165600 | 165600 | 165800 | 165600 | 437 |
| 323 | 20240521 | 134100 | 37624331000 | 165500 | 165600 | 165700 | 165500 | 760 |
| 324 | 20240521 | 134000 | 37498449500 | 165500 | 165600 | 165600 | 165500 | 376 |
| 325 | 20240521 | 133900 | 37436192600 | 165600 | 165700 | 165700 | 165500 | 472 |
| 326 | 20240521 | 133800 | 37358045900 | 165600 | 165500 | 165700 | 165500 | 839 |
| 327 | 20240521 | 133700 | 37219126900 | 165600 | 165500 | 165600 | 165500 | 348 |
| 328 | 20240521 | 133600 | 37161505200 | 165500 | 165500 | 165500 | 165400 | 234 |
| 329 | 20240521 | 133500 | 37122780900 | 165500 | 165500 | 165500 | 165300 | 334 |
| 330 | 20240521 | 133400 | 37067518900 | 165500 | 165400 | 165500 | 165300 | 269 |
| 331 | 20240521 | 133300 | 37023017400 | 165400 | 165500 | 165500 | 165400 | 406 |
| 332 | 20240521 | 133200 | 36955860000 | 165500 | 165500 | 165500 | 165400 | 266 |
| 333 | 20240521 | 133100 | 36911842100 | 165400 | 165500 | 165500 | 165400 | 283 |
| 334 | 20240521 | 133000 | 36865014600 | 165400 | 165500 | 165600 | 165400 | 263 |
| 335 | 20240521 | 132900 | 36821489900 | 165500 | 165700 | 165700 | 165500 | 771 |
| 336 | 20240521 | 132800 | 36693836000 | 165600 | 165700 | 165700 | 165600 | 319 |
| 337 | 20240521 | 132700 | 36640985100 | 165700 | 165800 | 166000 | 165600 | 450 |
| 338 | 20240521 | 132600 | 36566402500 | 165900 | 165800 | 166000 | 165700 | 331 |
| 339 | 20240521 | 132500 | 36511490400 | 165800 | 166000 | 166000 | 165800 | 2063 |
| 340 | 20240521 | 132400 | 36169240700 | 165900 | 165800 | 166000 | 165800 | 1080 |
| 341 | 20240521 | 132300 | 35990087700 | 165800 | 165800 | 165900 | 165700 | 235 |
| 342 | 20240521 | 132200 | 35951126600 | 165800 | 166000 | 166000 | 165700 | 332 |
| 343 | 20240521 | 132100 | 35896061800 | 166000 | 166000 | 166000 | 165800 | 1791 |
| 344 | 20240521 | 132000 | 35598882200 | 166000 | 166000 | 166000 | 165900 | 502 |
| 345 | 20240521 | 131900 | 35515581600 | 165900 | 165800 | 166000 | 165800 | 385 |
| 346 | 20240521 | 131800 | 35451699600 | 165900 | 166000 | 166000 | 165900 | 856 |
| 347 | 20240521 | 131700 | 35309658500 | 166000 | 165400 | 166000 | 165400 | 9053 |
| 348 | 20240521 | 131600 | 33809855900 | 165400 | 165400 | 165400 | 165300 | 783 |
| 349 | 20240521 | 131500 | 33680355100 | 165300 | 165400 | 165400 | 165300 | 361 |
| 350 | 20240521 | 131400 | 33620652400 | 165400 | 165400 | 165400 | 165300 | 284 |
| 351 | 20240521 | 131300 | 33573686800 | 165400 | 165200 | 165400 | 165100 | 1515 |
| 352 | 20240521 | 131200 | 33323317700 | 165200 | 165100 | 165200 | 165000 | 303 |
| 353 | 20240521 | 131100 | 33273289900 | 165100 | 164800 | 165100 | 164800 | 3418 |
| 354 | 20240521 | 131000 | 32709304300 | 164900 | 164800 | 164900 | 164800 | 406 |
| 355 | 20240521 | 130900 | 32642358200 | 164800 | 164500 | 164800 | 164500 | 1364 |
| 356 | 20240521 | 130800 | 32417640700 | 164400 | 164500 | 164500 | 164400 | 467 |
| 357 | 20240521 | 130700 | 32340820800 | 164500 | 164800 | 164800 | 164400 | 250 |
| 358 | 20240521 | 130600 | 32299684400 | 164700 | 164500 | 164800 | 164500 | 286 |
| 359 | 20240521 | 130500 | 32252594900 | 164500 | 164700 | 164700 | 164400 | 1079 |
| 360 | 20240521 | 130400 | 32075052100 | 164800 | 164600 | 164800 | 164600 | 329 |
| 361 | 20240521 | 130300 | 32020861700 | 164600 | 164700 | 164700 | 164600 | 145 |
| 362 | 20240521 | 130200 | 31996988900 | 164600 | 164800 | 164800 | 164500 | 435 |
| 363 | 20240521 | 130100 | 31925366400 | 164700 | 164500 | 164700 | 164500 | 114 |
| 364 | 20240521 | 130000 | 31906594200 | 164500 | 164400 | 164800 | 164400 | 826 |
| 365 | 20240521 | 125900 | 31770683500 | 164400 | 164700 | 164800 | 164400 | 449 |
| 366 | 20240521 | 125800 | 31696797500 | 164700 | 164700 | 164800 | 164600 | 296 |
| 367 | 20240521 | 125700 | 31648034200 | 164900 | 164800 | 164900 | 164700 | 181 |
| 368 | 20240521 | 125600 | 31618201400 | 164800 | 164900 | 165000 | 164700 | 233 |
| 369 | 20240521 | 125500 | 31579793800 | 164900 | 164700 | 164900 | 164700 | 203 |
| 370 | 20240521 | 125400 | 31546336600 | 164800 | 164900 | 165000 | 164500 | 583 |
| 371 | 20240521 | 125300 | 31450317300 | 165000 | 164900 | 165000 | 164800 | 100 |
| 372 | 20240521 | 125200 | 31433831000 | 164800 | 164900 | 165000 | 164800 | 368 |
| 373 | 20240521 | 125100 | 31373137200 | 164800 | 164700 | 164900 | 164700 | 213 |
| 374 | 20240521 | 125000 | 31338031400 | 164700 | 165000 | 165000 | 164700 | 116 |
| 375 | 20240521 | 124900 | 31318907700 | 164900 | 164900 | 165000 | 164800 | 492 |
| 376 | 20240521 | 124800 | 31237795900 | 164900 | 165000 | 165000 | 164900 | 149 |
| 377 | 20240521 | 124700 | 31213213900 | 165000 | 165000 | 165100 | 164900 | 1219 |
| 378 | 20240521 | 124600 | 31012080500 | 165000 | 165000 | 165000 | 164900 | 359 |
| 379 | 20240521 | 124500 | 30952873700 | 164900 | 164900 | 165000 | 164800 | 191 |
| 380 | 20240521 | 124400 | 30921369900 | 164800 | 165000 | 165000 | 164800 | 142 |
| 381 | 20240521 | 124300 | 30897958400 | 165000 | 164900 | 165000 | 164900 | 327 |
| 382 | 20240521 | 124200 | 30844018300 | 165000 | 165000 | 165000 | 164900 | 106 |
| 383 | 20240521 | 124100 | 30826531200 | 165000 | 165100 | 165100 | 164900 | 163 |
| 384 | 20240521 | 124000 | 30799627700 | 165100 | 165000 | 165100 | 164900 | 246 |
| 385 | 20240521 | 123900 | 30759044400 | 165000 | 165000 | 165100 | 164900 | 194 |
| 386 | 20240521 | 123800 | 30727039300 | 164900 | 164900 | 165000 | 164800 | 669 |
| 387 | 20240521 | 123700 | 30616674200 | 165000 | 165000 | 165000 | 164900 | 238 |
| 388 | 20240521 | 123600 | 30577419600 | 165000 | 165000 | 165000 | 164900 | 219 |
| 389 | 20240521 | 123500 | 30541288400 | 165000 | 165000 | 165000 | 164900 | 286 |
| 390 | 20240521 | 123400 | 30494116100 | 165000 | 164900 | 165000 | 164900 | 288 |
| 391 | 20240521 | 123300 | 30446611400 | 164900 | 165000 | 165000 | 164900 | 260 |
| 392 | 20240521 | 123200 | 30403720900 | 165000 | 164900 | 165000 | 164900 | 485 |
| 393 | 20240521 | 123100 | 30323726000 | 165000 | 165000 | 165000 | 164900 | 209 |
| 394 | 20240521 | 123000 | 30289249400 | 165000 | 164900 | 165000 | 164900 | 233 |
| 395 | 20240521 | 122900 | 30250815000 | 164900 | 165000 | 165000 | 164900 | 257 |
| 396 | 20240521 | 122800 | 30208421800 | 165000 | 165000 | 165000 | 164900 | 139 |
| 397 | 20240521 | 122700 | 30185494000 | 165000 | 164900 | 165000 | 164800 | 184 |
| 398 | 20240521 | 122600 | 30155155700 | 164800 | 164900 | 165000 | 164800 | 323 |
| 399 | 20240521 | 122500 | 30101882100 | 164900 | 165000 | 165000 | 164800 | 141 |
| 400 | 20240521 | 122400 | 30078628600 | 165000 | 165000 | 165000 | 164900 | 176 |
| 401 | 20240521 | 122300 | 30049598000 | 164900 | 164800 | 165000 | 164700 | 276 |
| 402 | 20240521 | 122200 | 30004098800 | 164800 | 164900 | 165000 | 164700 | 231 |
| 403 | 20240521 | 122100 | 29966022300 | 165000 | 165000 | 165000 | 164800 | 99 |
| 404 | 20240521 | 122000 | 29949697300 | 165000 | 165000 | 165000 | 164900 | 205 |
| 405 | 20240521 | 121900 | 29915879100 | 165000 | 164900 | 165000 | 164800 | 215 |
| 406 | 20240521 | 121800 | 29880429200 | 164900 | 164900 | 164900 | 164800 | 175 |
| 407 | 20240521 | 121700 | 29851576600 | 164800 | 164900 | 164900 | 164800 | 207 |
| 408 | 20240521 | 121600 | 29817451300 | 164800 | 164900 | 164900 | 164800 | 147 |
| 409 | 20240521 | 121500 | 29793217300 | 164900 | 164800 | 164900 | 164700 | 234 |
| 410 | 20240521 | 121400 | 29754646800 | 164800 | 164800 | 164800 | 164700 | 116 |
| 411 | 20240521 | 121300 | 29735534200 | 164800 | 164800 | 164800 | 164700 | 243 |
| 412 | 20240521 | 121200 | 29695495500 | 164800 | 164800 | 164900 | 164500 | 764 |
| 413 | 20240521 | 121100 | 29569666200 | 164800 | 164800 | 164800 | 164700 | 217 |
| 414 | 20240521 | 121000 | 29533911300 | 164700 | 164900 | 164900 | 164700 | 175 |
| 415 | 20240521 | 120900 | 29505072500 | 164900 | 164700 | 164900 | 164700 | 167 |
| 416 | 20240521 | 120800 | 29477556900 | 164700 | 164700 | 164800 | 164700 | 122 |
| 417 | 20240521 | 120700 | 29457454600 | 164700 | 164700 | 164700 | 164600 | 278 |
| 418 | 20240521 | 120600 | 29411677000 | 164600 | 164800 | 164800 | 164600 | 276 |
| 419 | 20240521 | 120500 | 29366220500 | 164800 | 164800 | 164800 | 164700 | 145 |
| 420 | 20240521 | 120400 | 29342332400 | 164800 | 164600 | 164800 | 164500 | 216 |
| 421 | 20240521 | 120300 | 29306780500 | 164600 | 164600 | 164600 | 164500 | 249 |
| 422 | 20240521 | 120200 | 29265801800 | 164600 | 164600 | 164600 | 164500 | 213 |
| 423 | 20240521 | 120100 | 29230748300 | 164600 | 164700 | 164700 | 164500 | 176 |
| 424 | 20240521 | 120000 | 29201776900 | 164700 | 164600 | 164700 | 164600 | 232 |
| 425 | 20240521 | 115900 | 29163574900 | 164700 | 164500 | 164700 | 164500 | 169 |
| 426 | 20240521 | 115800 | 29135759900 | 164600 | 164600 | 164600 | 164300 | 189 |
| 427 | 20240521 | 115700 | 29104666300 | 164600 | 164500 | 164600 | 164500 | 150 |
| 428 | 20240521 | 115600 | 29079982900 | 164500 | 164600 | 164600 | 164300 | 178 |
| 429 | 20240521 | 115500 | 29050703900 | 164600 | 164300 | 164600 | 164300 | 358 |
| 430 | 20240521 | 115400 | 28991854800 | 164300 | 164600 | 164700 | 164300 | 409 |
| 431 | 20240521 | 115300 | 28924556700 | 164500 | 164700 | 164700 | 164400 | 158 |
| 432 | 20240521 | 115200 | 28898561300 | 164600 | 164700 | 164700 | 164500 | 222 |
| 433 | 20240521 | 115100 | 28862018300 | 164600 | 164800 | 164800 | 164500 | 256 |
| 434 | 20240521 | 115000 | 28819873500 | 164700 | 164700 | 164800 | 164600 | 194 |
| 435 | 20240521 | 114900 | 28787914800 | 164700 | 164800 | 164800 | 164600 | 144 |
| 436 | 20240521 | 114800 | 28764196300 | 164900 | 164600 | 164900 | 164600 | 206 |
| 437 | 20240521 | 114700 | 28730276900 | 164700 | 164900 | 164900 | 164600 | 221 |
| 438 | 20240521 | 114600 | 28693866000 | 164800 | 164700 | 164900 | 164700 | 200 |
| 439 | 20240521 | 114500 | 28660902700 | 164700 | 164700 | 164800 | 164600 | 250 |
| 440 | 20240521 | 114400 | 28619726000 | 164800 | 164700 | 164800 | 164600 | 140 |
| 441 | 20240521 | 114300 | 28596664500 | 164700 | 164800 | 164800 | 164600 | 201 |
| 442 | 20240521 | 114200 | 28563559300 | 164800 | 164900 | 164900 | 164800 | 241 |
| 443 | 20240521 | 114100 | 28523835200 | 164900 | 164800 | 164900 | 164800 | 231 |
| 444 | 20240521 | 114000 | 28485751600 | 164700 | 164700 | 164800 | 164700 | 147 |
| 445 | 20240521 | 113900 | 28461529200 | 164700 | 164800 | 164800 | 164600 | 162 |
| 446 | 20240521 | 113800 | 28434841100 | 164900 | 164800 | 164900 | 164600 | 215 |
| 447 | 20240521 | 113700 | 28399416600 | 164800 | 164700 | 164900 | 164500 | 228 |
| 448 | 20240521 | 113600 | 28361858900 | 164600 | 164500 | 164700 | 164400 | 279 |
| 449 | 20240521 | 113500 | 28315961700 | 164400 | 164400 | 164500 | 164300 | 173 |
| 450 | 20240521 | 113400 | 28287516700 | 164300 | 164400 | 164500 | 164100 | 1019 |
| 451 | 20240521 | 113300 | 28120131600 | 164500 | 164900 | 164900 | 164400 | 1038 |
| 452 | 20240521 | 113200 | 27949331000 | 165000 | 164900 | 165100 | 164800 | 181 |
| 453 | 20240521 | 113100 | 27919466200 | 164900 | 165000 | 165200 | 164900 | 399 |
| 454 | 20240521 | 113000 | 27853636000 | 164900 | 165400 | 165400 | 164900 | 421 |
| 455 | 20240521 | 112900 | 27784145200 | 165400 | 165200 | 165400 | 165200 | 195 |
| 456 | 20240521 | 112800 | 27751915400 | 165300 | 165200 | 165300 | 165100 | 297 |
| 457 | 20240521 | 112700 | 27702846700 | 165200 | 165400 | 165400 | 165100 | 384 |
| 458 | 20240521 | 112600 | 27639407900 | 165300 | 165400 | 165400 | 165200 | 271 |
| 459 | 20240521 | 112500 | 27594607700 | 165400 | 165300 | 165400 | 165300 | 365 |
| 460 | 20240521 | 112400 | 27534250900 | 165300 | 165300 | 165400 | 165200 | 235 |
| 461 | 20240521 | 112300 | 27495406400 | 165300 | 165300 | 165300 | 165100 | 235 |
| 462 | 20240521 | 112200 | 27456566400 | 165200 | 165200 | 165300 | 165100 | 425 |
| 463 | 20240521 | 112100 | 27386351500 | 165200 | 165300 | 165400 | 165200 | 1011 |
| 464 | 20240521 | 112000 | 27219244800 | 165200 | 165300 | 165300 | 165100 | 229 |
| 465 | 20240521 | 111900 | 27181403800 | 165200 | 165100 | 165300 | 165100 | 406 |
| 466 | 20240521 | 111800 | 27114340000 | 165200 | 165300 | 165300 | 165100 | 177 |
| 467 | 20240521 | 111700 | 27085091600 | 165300 | 165100 | 165300 | 165100 | 232 |
| 468 | 20240521 | 111600 | 27046755800 | 165300 | 165200 | 165400 | 165100 | 302 |
| 469 | 20240521 | 111500 | 26996831400 | 165200 | 165100 | 165200 | 165000 | 447 |
| 470 | 20240521 | 111400 | 26923008500 | 165200 | 165300 | 165400 | 165100 | 303 |
| 471 | 20240521 | 111300 | 26872925700 | 165400 | 165400 | 165400 | 165200 | 171 |
| 472 | 20240521 | 111200 | 26844653100 | 165300 | 165200 | 165300 | 165100 | 476 |
| 473 | 20240521 | 111100 | 26765999300 | 165200 | 165200 | 165300 | 165100 | 252 |
| 474 | 20240521 | 111000 | 26724370600 | 165200 | 165200 | 165300 | 165100 | 398 |
| 475 | 20240521 | 110900 | 26658627600 | 165100 | 165200 | 165200 | 165000 | 243 |
| 476 | 20240521 | 110800 | 26618500100 | 165200 | 165300 | 165300 | 165000 | 617 |
| 477 | 20240521 | 110700 | 26516586300 | 165300 | 165200 | 165300 | 165200 | 430 |
| 478 | 20240521 | 110600 | 26445528200 | 165200 | 165000 | 165200 | 164900 | 256 |
| 479 | 20240521 | 110500 | 26403264000 | 164900 | 164900 | 165000 | 164900 | 400 |
| 480 | 20240521 | 110400 | 26337276000 | 164900 | 165200 | 165200 | 164700 | 333 |
| 481 | 20240521 | 110300 | 26282332900 | 165300 | 165100 | 165300 | 165000 | 270 |
| 482 | 20240521 | 110200 | 26237729000 | 165200 | 165300 | 165400 | 165000 | 855 |
| 483 | 20240521 | 110100 | 26096534400 | 165400 | 165300 | 165400 | 165100 | 971 |
| 484 | 20240521 | 110000 | 25936047900 | 165300 | 165200 | 165300 | 165000 | 272 |
| 485 | 20240521 | 105900 | 25891119300 | 165200 | 165200 | 165300 | 164900 | 389 |
| 486 | 20240521 | 105800 | 25826901100 | 165200 | 165200 | 165300 | 164500 | 508 |
| 487 | 20240521 | 105700 | 25743092900 | 165200 | 165300 | 165300 | 165100 | 352 |
| 488 | 20240521 | 105600 | 25684916800 | 165200 | 165400 | 165400 | 164800 | 1018 |
| 489 | 20240521 | 105500 | 25516744100 | 165400 | 165300 | 165400 | 165300 | 466 |
| 490 | 20240521 | 105400 | 25439691000 | 165300 | 165300 | 165300 | 165200 | 427 |
| 491 | 20240521 | 105300 | 25369114200 | 165300 | 165300 | 165300 | 165200 | 398 |
| 492 | 20240521 | 105200 | 25303332000 | 165200 | 165200 | 165300 | 165000 | 388 |
| 493 | 20240521 | 105100 | 25239233900 | 165200 | 165100 | 165300 | 164700 | 459 |
| 494 | 20240521 | 105000 | 25163452800 | 165100 | 164800 | 165300 | 164800 | 2435 |
| 495 | 20240521 | 104900 | 24761533400 | 164900 | 164900 | 164900 | 164700 | 314 |
| 496 | 20240521 | 104800 | 24709771400 | 164900 | 164900 | 164900 | 164800 | 278 |
| 497 | 20240521 | 104700 | 24663938000 | 164800 | 164900 | 164900 | 164700 | 221 |
| 498 | 20240521 | 104600 | 24627501700 | 164800 | 165000 | 165000 | 164800 | 226 |
| 499 | 20240521 | 104500 | 24590236400 | 164900 | 165000 | 165000 | 164500 | 444 |
| 500 | 20240521 | 104400 | 24517011900 | 165000 | 165000 | 165000 | 164600 | 405 |
| 501 | 20240521 | 104300 | 24450221500 | 165000 | 164800 | 165000 | 164800 | 280 |
| 502 | 20240521 | 104200 | 24404039100 | 164800 | 164900 | 164900 | 164600 | 259 |
| 503 | 20240521 | 104100 | 24361357700 | 164400 | 165100 | 165100 | 164400 | 515 |
| 504 | 20240521 | 104000 | 24276420800 | 165000 | 164800 | 165100 | 164800 | 1997 |
| 505 | 20240521 | 103900 | 23946935400 | 164900 | 164500 | 164900 | 164300 | 1537 |
| 506 | 20240521 | 103800 | 23693860600 | 164300 | 164500 | 164500 | 164200 | 370 |
| 507 | 20240521 | 103700 | 23633050500 | 164500 | 164200 | 164500 | 164200 | 888 |
| 508 | 20240521 | 103600 | 23487099300 | 164300 | 164200 | 164300 | 164100 | 209 |
| 509 | 20240521 | 103500 | 23452767500 | 164300 | 164200 | 164300 | 164100 | 199 |
| 510 | 20240521 | 103400 | 23420081600 | 164300 | 164400 | 164400 | 164100 | 310 |
| 511 | 20240521 | 103300 | 23369154700 | 164400 | 164000 | 164400 | 163900 | 315 |
| 512 | 20240521 | 103200 | 23317445000 | 163900 | 163800 | 164000 | 163700 | 169 |
| 513 | 20240521 | 103100 | 23289766600 | 163900 | 164000 | 164000 | 163800 | 258 |
| 514 | 20240521 | 103000 | 23247471000 | 164100 | 164100 | 164300 | 163900 | 309 |
| 515 | 20240521 | 102900 | 23196780400 | 164100 | 164500 | 164500 | 164000 | 358 |
| 516 | 20240521 | 102800 | 23137969800 | 164500 | 164500 | 164500 | 164400 | 423 |
| 517 | 20240521 | 102700 | 23068392400 | 164500 | 164300 | 164500 | 164300 | 183 |
| 518 | 20240521 | 102600 | 23038297300 | 164400 | 164300 | 164500 | 164300 | 366 |
| 519 | 20240521 | 102500 | 22978128700 | 164300 | 164300 | 164400 | 164300 | 103 |
| 520 | 20240521 | 102400 | 22961197900 | 164300 | 164000 | 164400 | 164000 | 254 |
| 521 | 20240521 | 102300 | 22919473400 | 164000 | 164000 | 164100 | 164000 | 340 |
| 522 | 20240521 | 102200 | 22863695500 | 164000 | 164000 | 164000 | 163900 | 152 |
| 523 | 20240521 | 102100 | 22838773200 | 164000 | 163900 | 164000 | 163900 | 180 |
| 524 | 20240521 | 102000 | 22809259300 | 164000 | 163800 | 164000 | 163700 | 291 |
| 525 | 20240521 | 101900 | 22761563700 | 163900 | 163900 | 163900 | 163500 | 236 |
| 526 | 20240521 | 101800 | 22722921600 | 163900 | 163600 | 163900 | 163500 | 236 |
| 527 | 20240521 | 101700 | 22684313000 | 163600 | 163600 | 163600 | 163500 | 286 |
| 528 | 20240521 | 101600 | 22637535900 | 163600 | 163700 | 163700 | 163500 | 880 |
| 529 | 20240521 | 101500 | 22493608800 | 163700 | 163900 | 164100 | 163700 | 258 |
| 530 | 20240521 | 101400 | 22451336600 | 163800 | 163900 | 164000 | 163800 | 230 |
| 531 | 20240521 | 101300 | 22413628700 | 164000 | 164000 | 164100 | 163900 | 186 |
| 532 | 20240521 | 101200 | 22383129000 | 164000 | 164000 | 164000 | 163900 | 350 |
| 533 | 20240521 | 101100 | 22325732900 | 164000 | 163900 | 164000 | 163800 | 167 |
| 534 | 20240521 | 101000 | 22298360300 | 163800 | 164200 | 164200 | 163700 | 1881 |
| 535 | 20240521 | 100900 | 21989945000 | 164100 | 164200 | 164200 | 164100 | 219 |
| 536 | 20240521 | 100800 | 21953990900 | 164200 | 164100 | 164800 | 164100 | 323 |
| 537 | 20240521 | 100700 | 21900937100 | 164800 | 164300 | 164800 | 164000 | 811 |
| 538 | 20240521 | 100600 | 21767769300 | 164300 | 164100 | 164800 | 164000 | 729 |
| 539 | 20240521 | 100500 | 21648040500 | 164200 | 164300 | 164400 | 164100 | 973 |
| 540 | 20240521 | 100400 | 21488245600 | 164400 | 164400 | 164500 | 164300 | 415 |
| 541 | 20240521 | 100300 | 21420029300 | 164500 | 165100 | 165200 | 164400 | 2077 |
| 542 | 20240521 | 100200 | 21077678300 | 165100 | 165400 | 165400 | 164800 | 2137 |
| 543 | 20240521 | 100100 | 20725138900 | 165400 | 165800 | 165800 | 165200 | 922 |
| 544 | 20240521 | 100000 | 20572547500 | 165800 | 165400 | 165800 | 165300 | 5417 |
| 545 | 20240521 | 095900 | 19676010000 | 165400 | 165200 | 165400 | 165100 | 921 |
| 546 | 20240521 | 095800 | 19523811800 | 165200 | 165400 | 165400 | 165000 | 505 |
| 547 | 20240521 | 095700 | 19440407300 | 165400 | 165200 | 165400 | 165200 | 1868 |
| 548 | 20240521 | 095600 | 19131648000 | 165100 | 165300 | 165300 | 165000 | 989 |
| 549 | 20240521 | 095500 | 18968238900 | 165300 | 165200 | 165300 | 165100 | 1261 |
| 550 | 20240521 | 095400 | 18759883300 | 165200 | 164900 | 165200 | 164900 | 7547 |
| 551 | 20240521 | 095300 | 17514346600 | 165000 | 164900 | 165000 | 164800 | 3429 |
| 552 | 20240521 | 095200 | 16948594000 | 164900 | 164800 | 165000 | 164700 | 2824 |
| 553 | 20240521 | 095100 | 16482999900 | 164800 | 164800 | 164900 | 164800 | 787 |
| 554 | 20240521 | 095000 | 16353280300 | 164800 | 164900 | 164900 | 164800 | 1060 |
| 555 | 20240521 | 094900 | 16178523400 | 164800 | 164900 | 164900 | 164800 | 750 |
| 556 | 20240521 | 094800 | 16054862900 | 164900 | 164600 | 165000 | 164500 | 11620 |
| 557 | 20240521 | 094700 | 14139453400 | 164600 | 164200 | 164600 | 164100 | 2072 |
| 558 | 20240521 | 094600 | 13798803700 | 164200 | 164400 | 164400 | 164100 | 367 |
| 559 | 20240521 | 094500 | 13738529800 | 164100 | 164500 | 164500 | 164100 | 1155 |
| 560 | 20240521 | 094400 | 13548724300 | 164500 | 164500 | 164500 | 164400 | 350 |
| 561 | 20240521 | 094300 | 13491161700 | 164500 | 164700 | 164700 | 164300 | 2549 |
| 562 | 20240521 | 094200 | 13071713300 | 164700 | 164600 | 164700 | 164500 | 1178 |
| 563 | 20240521 | 094100 | 12877780500 | 164600 | 164300 | 164700 | 164300 | 2814 |
| 564 | 20240521 | 094000 | 12414742600 | 164400 | 164300 | 164400 | 164300 | 618 |
| 565 | 20240521 | 093900 | 12313191500 | 164300 | 164300 | 164400 | 164300 | 386 |
| 566 | 20240521 | 093800 | 12249751300 | 164300 | 163900 | 164300 | 163800 | 1139 |
| 567 | 20240521 | 093700 | 12062893400 | 163900 | 163900 | 164000 | 163800 | 245 |
| 568 | 20240521 | 093600 | 12022728300 | 164000 | 164500 | 164600 | 163900 | 760 |
| 569 | 20240521 | 093500 | 11897901200 | 164600 | 164600 | 164700 | 164500 | 595 |
| 570 | 20240521 | 093400 | 11799957500 | 164600 | 164400 | 164800 | 164400 | 3992 |
| 571 | 20240521 | 093300 | 11142713500 | 164400 | 164600 | 164600 | 164400 | 650 |
| 572 | 20240521 | 093200 | 11035786900 | 164600 | 164500 | 164600 | 164200 | 2177 |
| 573 | 20240521 | 093100 | 10677809100 | 164500 | 163800 | 164500 | 163600 | 5502 |
| 574 | 20240521 | 093000 | 9774137700 | 163900 | 163900 | 163900 | 163800 | 733 |
| 575 | 20240521 | 092900 | 9654058400 | 163900 | 163900 | 164000 | 163700 | 1466 |
| 576 | 20240521 | 092800 | 9413879500 | 164000 | 164000 | 164000 | 163800 | 315 |
| 577 | 20240521 | 092700 | 9362244000 | 163900 | 164100 | 164100 | 163700 | 365 |
| 578 | 20240521 | 092600 | 9302416000 | 164200 | 163900 | 164200 | 163900 | 681 |
| 579 | 20240521 | 092500 | 9190676200 | 163800 | 164100 | 164100 | 163500 | 579 |
| 580 | 20240521 | 092400 | 9095826100 | 164100 | 164100 | 164300 | 164100 | 432 |
| 581 | 20240521 | 092300 | 9024912300 | 164100 | 163500 | 164400 | 163500 | 2145 |
| 582 | 20240521 | 092200 | 8673076300 | 163400 | 163500 | 163700 | 163400 | 751 |
| 583 | 20240521 | 092100 | 8550270200 | 163500 | 163300 | 163600 | 163200 | 322 |
| 584 | 20240521 | 092000 | 8497644400 | 163300 | 163600 | 163600 | 162900 | 923 |
| 585 | 20240521 | 091900 | 8346988300 | 163600 | 163900 | 163900 | 163500 | 830 |
| 586 | 20240521 | 091800 | 8211044600 | 163900 | 163700 | 164500 | 163600 | 3604 |
| 587 | 20240521 | 091700 | 7619618200 | 163800 | 163800 | 163800 | 163400 | 760 |
| 588 | 20240521 | 091600 | 7495250800 | 163800 | 164100 | 164400 | 163800 | 1564 |
| 589 | 20240521 | 091500 | 7238549600 | 164100 | 164600 | 164700 | 163900 | 542 |
| 590 | 20240521 | 091400 | 7149565700 | 164600 | 164200 | 164900 | 164200 | 7907 |
| 591 | 20240521 | 091300 | 5847627400 | 164200 | 164000 | 164300 | 163700 | 1540 |
| 592 | 20240521 | 091200 | 5595121100 | 163900 | 164400 | 164500 | 163800 | 2246 |
| 593 | 20240521 | 091100 | 5226241900 | 164300 | 163100 | 164500 | 163100 | 7741 |
| 594 | 20240521 | 091000 | 3958634300 | 163100 | 162300 | 163200 | 162300 | 4391 |
| 595 | 20240521 | 090900 | 3244008000 | 162200 | 162300 | 162500 | 162100 | 800 |
| 596 | 20240521 | 090800 | 3114214700 | 162200 | 162600 | 162900 | 162000 | 4126 |
| 597 | 20240521 | 090700 | 2443727800 | 162700 | 162300 | 162900 | 162200 | 2764 |
| 598 | 20240521 | 090600 | 1994225300 | 162200 | 161100 | 162200 | 161100 | 3291 |
| 599 | 20240521 | 090500 | 1462588400 | 161200 | 161200 | 161200 | 160800 | 909 |
| 600 | 20240521 | 090400 | 1316220600 | 161200 | 161400 | 161500 | 160900 | 610 |
| 601 | 20240521 | 090300 | 1217838600 | 161300 | 160100 | 161400 | 160100 | 2747 |
| 602 | 20240521 | 090200 | 776778500 | 160100 | 160300 | 160400 | 160100 | 232 |
| 603 | 20240521 | 090100 | 739588000 | 160300 | 159500 | 160400 | 159400 | 635 |
| 604 | 20240521 | 090000 | 637931700 | 159800 | 160300 | 160300 | 159000 | 3982 |