33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 183000 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 3905 |
| 3 | 20240514 | 182900 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 4 | 20240514 | 182800 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 5 | 20240514 | 182700 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 6 | 20240514 | 182600 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 7 | 20240514 | 182500 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 8 | 20240514 | 182400 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 9 | 20240514 | 182300 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 10 | 20240514 | 182200 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 11 | 20240514 | 182100 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 12 | 20240514 | 182000 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 13 | 20240514 | 181900 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 14 | 20240514 | 181800 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 15 | 20240514 | 181700 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 16 | 20240514 | 181600 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 17 | 20240514 | 181500 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 18 | 20240514 | 181400 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 19 | 20240514 | 181300 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 20 | 20240514 | 181200 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 21 | 20240514 | 181100 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 22 | 20240514 | 181000 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 23 | 20240514 | 180900 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 24 | 20240514 | 180800 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 25 | 20240514 | 180700 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 26 | 20240514 | 180600 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 27 | 20240514 | 180500 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 28 | 20240514 | 180400 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 29 | 20240514 | 180300 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 30 | 20240514 | 180200 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 31 | 20240514 | 180100 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 32 | 20240514 | 180000 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 3905 |
| 33 | 20240514 | 175900 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 34 | 20240514 | 175800 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 35 | 20240514 | 175700 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 36 | 20240514 | 175600 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 37 | 20240514 | 175500 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 38 | 20240514 | 175400 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 39 | 20240514 | 175300 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 40 | 20240514 | 175200 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 41 | 20240514 | 175100 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 42 | 20240514 | 175000 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 43 | 20240514 | 174900 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 44 | 20240514 | 174800 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 45 | 20240514 | 174700 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 46 | 20240514 | 174600 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 47 | 20240514 | 174500 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 48 | 20240514 | 174400 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 49 | 20240514 | 174300 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 50 | 20240514 | 174200 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 51 | 20240514 | 174100 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 52 | 20240514 | 174000 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 53 | 20240514 | 173900 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 54 | 20240514 | 173800 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 55 | 20240514 | 173700 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 56 | 20240514 | 173600 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 57 | 20240514 | 173500 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 58 | 20240514 | 173400 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 59 | 20240514 | 173300 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 60 | 20240514 | 173200 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 61 | 20240514 | 173100 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 62 | 20240514 | 173000 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 3905 |
| 63 | 20240514 | 172900 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 64 | 20240514 | 172800 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 65 | 20240514 | 172700 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 66 | 20240514 | 172600 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 67 | 20240514 | 172500 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 68 | 20240514 | 172400 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 69 | 20240514 | 172300 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 70 | 20240514 | 172200 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 71 | 20240514 | 172100 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 72 | 20240514 | 172000 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 73 | 20240514 | 171900 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 74 | 20240514 | 171800 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 75 | 20240514 | 171700 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 76 | 20240514 | 171600 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 77 | 20240514 | 171500 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 78 | 20240514 | 171400 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 79 | 20240514 | 171300 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 80 | 20240514 | 171200 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 81 | 20240514 | 171100 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 82 | 20240514 | 171000 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 83 | 20240514 | 170900 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 84 | 20240514 | 170800 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 85 | 20240514 | 170700 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 86 | 20240514 | 170600 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 87 | 20240514 | 170500 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 88 | 20240514 | 170400 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 89 | 20240514 | 170300 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 90 | 20240514 | 170200 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 91 | 20240514 | 170100 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 92 | 20240514 | 170000 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 3905 |
| 93 | 20240514 | 165900 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 94 | 20240514 | 165800 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 95 | 20240514 | 165700 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 96 | 20240514 | 165600 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 97 | 20240514 | 165500 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 98 | 20240514 | 165400 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 99 | 20240514 | 165300 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 100 | 20240514 | 165200 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 101 | 20240514 | 165100 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 102 | 20240514 | 165000 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 103 | 20240514 | 164900 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 104 | 20240514 | 164800 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 105 | 20240514 | 164700 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 106 | 20240514 | 164600 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 107 | 20240514 | 164500 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 108 | 20240514 | 164400 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 109 | 20240514 | 164300 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 110 | 20240514 | 164200 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 111 | 20240514 | 164100 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 112 | 20240514 | 164000 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 113 | 20240514 | 163900 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 114 | 20240514 | 163800 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 115 | 20240514 | 163700 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 116 | 20240514 | 163600 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 117 | 20240514 | 163500 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 118 | 20240514 | 163400 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 119 | 20240514 | 163300 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 120 | 20240514 | 163200 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 121 | 20240514 | 163100 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 122 | 20240514 | 163000 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 3905 |
| 123 | 20240514 | 162900 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 124 | 20240514 | 162800 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 125 | 20240514 | 162700 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 126 | 20240514 | 162600 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 127 | 20240514 | 162500 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 128 | 20240514 | 162400 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 129 | 20240514 | 162300 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 130 | 20240514 | 162200 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 131 | 20240514 | 162100 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 132 | 20240514 | 162000 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 133 | 20240514 | 161900 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 134 | 20240514 | 161800 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 135 | 20240514 | 161700 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 136 | 20240514 | 161600 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 137 | 20240514 | 161500 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 138 | 20240514 | 161400 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 139 | 20240514 | 161300 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 140 | 20240514 | 161200 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 141 | 20240514 | 161100 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 142 | 20240514 | 161000 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 143 | 20240514 | 160900 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 144 | 20240514 | 160800 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 145 | 20240514 | 160700 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 146 | 20240514 | 160600 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 147 | 20240514 | 160500 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 148 | 20240514 | 160400 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 149 | 20240514 | 160300 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 150 | 20240514 | 160200 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 151 | 20240514 | 160100 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 152 | 20240514 | 160000 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 3905 |
| 153 | 20240514 | 155900 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 154 | 20240514 | 155800 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 155 | 20240514 | 155700 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 156 | 20240514 | 155600 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 157 | 20240514 | 155500 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 158 | 20240514 | 155400 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 159 | 20240514 | 155300 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 160 | 20240514 | 155200 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 161 | 20240514 | 155100 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 162 | 20240514 | 155000 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 163 | 20240514 | 154900 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 164 | 20240514 | 154800 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 165 | 20240514 | 154700 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 166 | 20240514 | 154600 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 167 | 20240514 | 154500 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 168 | 20240514 | 154400 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 169 | 20240514 | 154300 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 170 | 20240514 | 154200 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 171 | 20240514 | 154100 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 172 | 20240514 | 154000 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 173 | 20240514 | 153900 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 174 | 20240514 | 153800 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 175 | 20240514 | 153700 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 176 | 20240514 | 153600 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 177 | 20240514 | 153500 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 178 | 20240514 | 153400 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 179 | 20240514 | 153300 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 180 | 20240514 | 153200 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 181 | 20240514 | 153100 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 0 |
| 182 | 20240514 | 153000 | 23587049700 | 114000 | 114000 | 114000 | 114000 | 7810 |
| 183 | 20240514 | 152900 | 23141879700 | 114100 | 114100 | 114100 | 114100 | 0 |
| 184 | 20240514 | 152800 | 23141879700 | 114100 | 114100 | 114100 | 114100 | 0 |
| 185 | 20240514 | 152700 | 23141879700 | 114100 | 114100 | 114100 | 114100 | 0 |
| 186 | 20240514 | 152600 | 23141879700 | 114100 | 114100 | 114100 | 114100 | 0 |
| 187 | 20240514 | 152500 | 23141879700 | 114100 | 114100 | 114100 | 114100 | 0 |
| 188 | 20240514 | 152400 | 23141879700 | 114100 | 114100 | 114100 | 114100 | 0 |
| 189 | 20240514 | 152300 | 23141879700 | 114100 | 114100 | 114100 | 114100 | 0 |
| 190 | 20240514 | 152200 | 23141879700 | 114100 | 114100 | 114100 | 114100 | 0 |
| 191 | 20240514 | 152100 | 23141879700 | 114100 | 114100 | 114100 | 114100 | 0 |
| 192 | 20240514 | 152000 | 23141879700 | 114100 | 114100 | 114100 | 114100 | 0 |
| 193 | 20240514 | 151900 | 23141879700 | 114100 | 114400 | 114400 | 114100 | 1625 |
| 194 | 20240514 | 151800 | 22956261800 | 114400 | 114700 | 114700 | 114300 | 740 |
| 195 | 20240514 | 151700 | 22871551700 | 114600 | 114600 | 114700 | 114500 | 406 |
| 196 | 20240514 | 151600 | 22825035800 | 114600 | 114700 | 114700 | 114500 | 535 |
| 197 | 20240514 | 151500 | 22763727100 | 114700 | 114800 | 115000 | 114600 | 497 |
| 198 | 20240514 | 151400 | 22706687200 | 114800 | 114700 | 115000 | 114700 | 377 |
| 199 | 20240514 | 151300 | 22663393500 | 114700 | 114700 | 114900 | 114600 | 253 |
| 200 | 20240514 | 151200 | 22634361100 | 114600 | 114900 | 115000 | 114500 | 671 |
| 201 | 20240514 | 151100 | 22557347500 | 114900 | 115000 | 115000 | 114800 | 365 |
| 202 | 20240514 | 151000 | 22515396000 | 115000 | 114900 | 115000 | 114800 | 490 |
| 203 | 20240514 | 150900 | 22459087600 | 115000 | 114900 | 115000 | 114900 | 513 |
| 204 | 20240514 | 150800 | 22400096200 | 114900 | 115000 | 115000 | 114900 | 335 |
| 205 | 20240514 | 150700 | 22361585800 | 114900 | 115000 | 115000 | 114900 | 706 |
| 206 | 20240514 | 150600 | 22280435100 | 114900 | 114900 | 115000 | 114900 | 293 |
| 207 | 20240514 | 150500 | 22246748300 | 114900 | 114900 | 114900 | 114800 | 359 |
| 208 | 20240514 | 150400 | 22205505800 | 114900 | 114900 | 115000 | 114700 | 574 |
| 209 | 20240514 | 150300 | 22139576300 | 114900 | 115000 | 115100 | 114800 | 567 |
| 210 | 20240514 | 150200 | 22074403800 | 115100 | 115000 | 115200 | 114900 | 332 |
| 211 | 20240514 | 150100 | 22036205300 | 115000 | 115100 | 115200 | 115000 | 1084 |
| 212 | 20240514 | 150000 | 21911405900 | 115100 | 115200 | 115200 | 115000 | 579 |
| 213 | 20240514 | 145900 | 21844775000 | 115200 | 115200 | 115300 | 115000 | 962 |
| 214 | 20240514 | 145800 | 21733960600 | 115200 | 115200 | 115300 | 115100 | 743 |
| 215 | 20240514 | 145700 | 21648360500 | 115200 | 115100 | 115300 | 115100 | 702 |
| 216 | 20240514 | 145600 | 21567492500 | 115100 | 114900 | 115300 | 114900 | 768 |
| 217 | 20240514 | 145500 | 21479061500 | 115000 | 114900 | 115100 | 114800 | 828 |
| 218 | 20240514 | 145400 | 21383837000 | 115000 | 114900 | 115100 | 114800 | 825 |
| 219 | 20240514 | 145300 | 21288953000 | 114900 | 114800 | 115100 | 114800 | 908 |
| 220 | 20240514 | 145200 | 21184593600 | 114800 | 114900 | 115000 | 114700 | 1082 |
| 221 | 20240514 | 145100 | 21060299700 | 114900 | 114900 | 115000 | 114800 | 1626 |
| 222 | 20240514 | 145000 | 20873397300 | 114800 | 114800 | 114900 | 114700 | 833 |
| 223 | 20240514 | 144900 | 20777738300 | 114700 | 114800 | 114900 | 114700 | 933 |
| 224 | 20240514 | 144800 | 20670601000 | 114800 | 114800 | 114900 | 114700 | 1411 |
| 225 | 20240514 | 144700 | 20508612900 | 114900 | 115000 | 115000 | 114700 | 818 |
| 226 | 20240514 | 144600 | 20414646400 | 114900 | 114600 | 115000 | 114400 | 2519 |
| 227 | 20240514 | 144500 | 20125772700 | 114400 | 114400 | 114600 | 114300 | 1327 |
| 228 | 20240514 | 144400 | 19973886200 | 114500 | 114400 | 114500 | 114300 | 1265 |
| 229 | 20240514 | 144300 | 19829179000 | 114400 | 114500 | 114500 | 114300 | 1252 |
| 230 | 20240514 | 144200 | 19685898500 | 114400 | 114000 | 114500 | 114000 | 2781 |
| 231 | 20240514 | 144100 | 19368326600 | 114100 | 113700 | 114100 | 113500 | 1554 |
| 232 | 20240514 | 144000 | 19191383800 | 113700 | 113300 | 113900 | 113200 | 2535 |
| 233 | 20240514 | 143900 | 18903578500 | 113300 | 113300 | 113300 | 113200 | 223 |
| 234 | 20240514 | 143800 | 18878319400 | 113200 | 113300 | 113300 | 113200 | 189 |
| 235 | 20240514 | 143700 | 18856915300 | 113300 | 113300 | 113300 | 113100 | 680 |
| 236 | 20240514 | 143600 | 18779895900 | 113200 | 113500 | 113500 | 113200 | 291 |
| 237 | 20240514 | 143500 | 18746908600 | 113400 | 113100 | 113500 | 113100 | 1046 |
| 238 | 20240514 | 143400 | 18628358200 | 113100 | 113000 | 113200 | 112900 | 703 |
| 239 | 20240514 | 143300 | 18548878600 | 113000 | 112800 | 113000 | 112800 | 318 |
| 240 | 20240514 | 143200 | 18512967600 | 112800 | 112800 | 112900 | 112800 | 88 |
| 241 | 20240514 | 143100 | 18503036200 | 112900 | 113000 | 113000 | 112800 | 738 |
| 242 | 20240514 | 143000 | 18419720100 | 112900 | 113000 | 113100 | 112900 | 290 |
| 243 | 20240514 | 142900 | 18386961000 | 113100 | 113000 | 113100 | 113000 | 554 |
| 244 | 20240514 | 142800 | 18324348300 | 113000 | 113100 | 113200 | 112900 | 808 |
| 245 | 20240514 | 142700 | 18233011100 | 113200 | 113300 | 113300 | 113100 | 393 |
| 246 | 20240514 | 142600 | 18188531300 | 113200 | 113200 | 113300 | 113200 | 355 |
| 247 | 20240514 | 142500 | 18148333300 | 113200 | 113300 | 113300 | 113200 | 347 |
| 248 | 20240514 | 142400 | 18109048000 | 113300 | 113100 | 113400 | 113100 | 1095 |
| 249 | 20240514 | 142300 | 17984993000 | 113100 | 112900 | 113200 | 112800 | 1125 |
| 250 | 20240514 | 142200 | 17857934600 | 112800 | 112900 | 112900 | 112800 | 329 |
| 251 | 20240514 | 142100 | 17820799300 | 112800 | 112800 | 112900 | 112700 | 305 |
| 252 | 20240514 | 142000 | 17786404900 | 112800 | 112700 | 112800 | 112700 | 475 |
| 253 | 20240514 | 141900 | 17732839900 | 112800 | 112600 | 112800 | 112500 | 283 |
| 254 | 20240514 | 141800 | 17700955500 | 112500 | 112500 | 112600 | 112400 | 488 |
| 255 | 20240514 | 141700 | 17646051400 | 112600 | 112600 | 112700 | 112500 | 569 |
| 256 | 20240514 | 141600 | 17581970500 | 112500 | 112100 | 112700 | 112100 | 1610 |
| 257 | 20240514 | 141500 | 17400871100 | 112100 | 112300 | 112400 | 112100 | 221 |
| 258 | 20240514 | 141400 | 17376063800 | 112200 | 112200 | 112300 | 112100 | 307 |
| 259 | 20240514 | 141300 | 17341600000 | 112200 | 112200 | 112300 | 112100 | 459 |
| 260 | 20240514 | 141200 | 17290106800 | 112200 | 112200 | 112300 | 112100 | 184 |
| 261 | 20240514 | 141100 | 17269464500 | 112100 | 112200 | 112200 | 112100 | 584 |
| 262 | 20240514 | 141000 | 17203958800 | 112200 | 112100 | 112200 | 112100 | 192 |
| 263 | 20240514 | 140900 | 17182428900 | 112100 | 112200 | 112200 | 112100 | 365 |
| 264 | 20240514 | 140800 | 17141501500 | 112100 | 112100 | 112200 | 112100 | 280 |
| 265 | 20240514 | 140700 | 17110103300 | 112200 | 112100 | 112200 | 112100 | 270 |
| 266 | 20240514 | 140600 | 17079825100 | 112200 | 112100 | 112200 | 112100 | 192 |
| 267 | 20240514 | 140500 | 17058295700 | 112100 | 112200 | 112200 | 112100 | 223 |
| 268 | 20240514 | 140400 | 17033283400 | 112100 | 112200 | 112300 | 112100 | 158 |
| 269 | 20240514 | 140300 | 17015564100 | 112300 | 112100 | 112300 | 112000 | 330 |
| 270 | 20240514 | 140200 | 16978551800 | 112100 | 112100 | 112200 | 112000 | 316 |
| 271 | 20240514 | 140100 | 16943122000 | 112100 | 112100 | 112200 | 112100 | 218 |
| 272 | 20240514 | 140000 | 16918676400 | 112100 | 112100 | 112300 | 112100 | 229 |
| 273 | 20240514 | 135900 | 16892966800 | 112200 | 112200 | 112200 | 112100 | 235 |
| 274 | 20240514 | 135800 | 16866608600 | 112200 | 112100 | 112200 | 112100 | 271 |
| 275 | 20240514 | 135700 | 16836218100 | 112100 | 112000 | 112200 | 111900 | 670 |
| 276 | 20240514 | 135600 | 16761143900 | 112000 | 112100 | 112100 | 111900 | 205 |
| 277 | 20240514 | 135500 | 16738187500 | 112000 | 111900 | 112100 | 111800 | 516 |
| 278 | 20240514 | 135400 | 16680420700 | 111900 | 111800 | 111900 | 111700 | 996 |
| 279 | 20240514 | 135300 | 16569074700 | 111800 | 111700 | 111800 | 111500 | 502 |
| 280 | 20240514 | 135200 | 16513022000 | 111700 | 111600 | 111700 | 111500 | 479 |
| 281 | 20240514 | 135100 | 16459573900 | 111600 | 111600 | 111600 | 111500 | 395 |
| 282 | 20240514 | 135000 | 16415520800 | 111500 | 111600 | 111600 | 111500 | 354 |
| 283 | 20240514 | 134900 | 16376029200 | 111500 | 111500 | 111700 | 111500 | 214 |
| 284 | 20240514 | 134800 | 16352158900 | 111600 | 111500 | 111700 | 111500 | 578 |
| 285 | 20240514 | 134700 | 16287659500 | 111600 | 111500 | 111600 | 111500 | 241 |
| 286 | 20240514 | 134600 | 16260781400 | 111600 | 111600 | 111700 | 111500 | 554 |
| 287 | 20240514 | 134500 | 16198961400 | 111600 | 111600 | 111700 | 111600 | 172 |
| 288 | 20240514 | 134400 | 16179761300 | 111600 | 111600 | 111700 | 111600 | 310 |
| 289 | 20240514 | 134300 | 16145148300 | 111700 | 111700 | 111700 | 111600 | 203 |
| 290 | 20240514 | 134200 | 16122486300 | 111700 | 111700 | 111700 | 111600 | 356 |
| 291 | 20240514 | 134100 | 16082733600 | 111700 | 111700 | 111800 | 111600 | 290 |
| 292 | 20240514 | 134000 | 16050342500 | 111600 | 111800 | 111900 | 111600 | 240 |
| 293 | 20240514 | 133900 | 16023528500 | 111800 | 111700 | 111900 | 111500 | 321 |
| 294 | 20240514 | 133800 | 15987663500 | 111700 | 111600 | 111700 | 111500 | 215 |
| 295 | 20240514 | 133700 | 15963668100 | 111600 | 111500 | 111800 | 111500 | 560 |
| 296 | 20240514 | 133600 | 15901151800 | 111500 | 111500 | 111600 | 111500 | 263 |
| 297 | 20240514 | 133500 | 15871810600 | 111600 | 111400 | 111600 | 111400 | 437 |
| 298 | 20240514 | 133400 | 15823100000 | 111400 | 111500 | 111600 | 111400 | 221 |
| 299 | 20240514 | 133300 | 15798465600 | 111500 | 111600 | 111600 | 111500 | 266 |
| 300 | 20240514 | 133200 | 15768805900 | 111500 | 111500 | 111600 | 111500 | 429 |
| 301 | 20240514 | 133100 | 15720971800 | 111500 | 111500 | 111600 | 111500 | 215 |
| 302 | 20240514 | 133000 | 15696992300 | 111500 | 111600 | 111600 | 111500 | 134 |
| 303 | 20240514 | 132900 | 15682044900 | 111500 | 111500 | 111600 | 111400 | 392 |
| 304 | 20240514 | 132800 | 15638337600 | 111500 | 111500 | 111600 | 111500 | 236 |
| 305 | 20240514 | 132700 | 15612018800 | 111600 | 111400 | 111600 | 111400 | 268 |
| 306 | 20240514 | 132600 | 15582137200 | 111500 | 111500 | 111500 | 111400 | 248 |
| 307 | 20240514 | 132500 | 15554498300 | 111400 | 111400 | 111600 | 111400 | 311 |
| 308 | 20240514 | 132400 | 15519830400 | 111400 | 111500 | 111500 | 111400 | 180 |
| 309 | 20240514 | 132300 | 15499765700 | 111400 | 111400 | 111500 | 111400 | 288 |
| 310 | 20240514 | 132200 | 15467671500 | 111400 | 111500 | 111500 | 111400 | 1536 |
| 311 | 20240514 | 132100 | 15296416900 | 111600 | 111500 | 111600 | 111500 | 241 |
| 312 | 20240514 | 132000 | 15269536900 | 111500 | 111500 | 111600 | 111500 | 194 |
| 313 | 20240514 | 131900 | 15247904400 | 111500 | 111500 | 111600 | 111500 | 250 |
| 314 | 20240514 | 131800 | 15220028000 | 111500 | 111500 | 111600 | 111500 | 153 |
| 315 | 20240514 | 131700 | 15202965000 | 111500 | 111500 | 111600 | 111500 | 194 |
| 316 | 20240514 | 131600 | 15181333000 | 111600 | 111500 | 111600 | 111500 | 516 |
| 317 | 20240514 | 131500 | 15123795200 | 111600 | 111500 | 111600 | 111500 | 305 |
| 318 | 20240514 | 131400 | 15089778400 | 111500 | 111500 | 111600 | 111500 | 196 |
| 319 | 20240514 | 131300 | 15067916500 | 111500 | 111500 | 111600 | 111500 | 337 |
| 320 | 20240514 | 131200 | 15030333700 | 111500 | 111500 | 111600 | 111500 | 358 |
| 321 | 20240514 | 131100 | 14990403400 | 111500 | 111500 | 111600 | 111500 | 631 |
| 322 | 20240514 | 131000 | 14920014700 | 111500 | 111600 | 111600 | 111500 | 342 |
| 323 | 20240514 | 130900 | 14881877400 | 111500 | 111500 | 111600 | 111500 | 337 |
| 324 | 20240514 | 130800 | 14844294000 | 111500 | 111600 | 111600 | 111500 | 517 |
| 325 | 20240514 | 130700 | 14786634800 | 111600 | 111600 | 111700 | 111500 | 212 |
| 326 | 20240514 | 130600 | 14762975200 | 111500 | 111500 | 111600 | 111500 | 1149 |
| 327 | 20240514 | 130500 | 14634831900 | 111600 | 111600 | 111600 | 111500 | 231 |
| 328 | 20240514 | 130400 | 14609062500 | 111600 | 111500 | 111600 | 111500 | 82 |
| 329 | 20240514 | 130300 | 14599917600 | 111500 | 111600 | 111700 | 111500 | 157 |
| 330 | 20240514 | 130200 | 14582398800 | 111600 | 111500 | 111600 | 111500 | 582 |
| 331 | 20240514 | 130100 | 14517465500 | 111500 | 111500 | 111600 | 111500 | 150 |
| 332 | 20240514 | 130000 | 14500739600 | 111500 | 111500 | 111600 | 111400 | 896 |
| 333 | 20240514 | 125900 | 14400837000 | 111500 | 111500 | 111600 | 111500 | 586 |
| 334 | 20240514 | 125800 | 14335488900 | 111500 | 111500 | 111600 | 111500 | 245 |
| 335 | 20240514 | 125700 | 14308170000 | 111600 | 111600 | 111600 | 111500 | 315 |
| 336 | 20240514 | 125600 | 14273022100 | 111600 | 111600 | 111700 | 111600 | 402 |
| 337 | 20240514 | 125500 | 14228158500 | 111600 | 111600 | 111700 | 111600 | 227 |
| 338 | 20240514 | 125400 | 14202818000 | 111600 | 111700 | 111700 | 111600 | 220 |
| 339 | 20240514 | 125300 | 14178265500 | 111700 | 111600 | 111700 | 111600 | 64 |
| 340 | 20240514 | 125200 | 14171119200 | 111600 | 111500 | 111700 | 111500 | 270 |
| 341 | 20240514 | 125100 | 14140989300 | 111500 | 111700 | 111700 | 111500 | 805 |
| 342 | 20240514 | 125000 | 14051172700 | 111600 | 111800 | 111900 | 111600 | 1954 |
| 343 | 20240514 | 124900 | 13832861400 | 111800 | 112100 | 112100 | 111800 | 3910 |
| 344 | 20240514 | 124800 | 13395068400 | 112100 | 112100 | 112200 | 112000 | 1332 |
| 345 | 20240514 | 124700 | 13245777100 | 112100 | 112200 | 112200 | 112100 | 225 |
| 346 | 20240514 | 124600 | 13220548800 | 112200 | 112200 | 112200 | 112100 | 452 |
| 347 | 20240514 | 124500 | 13169873000 | 112100 | 112100 | 112200 | 112100 | 90 |
| 348 | 20240514 | 124400 | 13159781800 | 112100 | 112100 | 112200 | 112100 | 444 |
| 349 | 20240514 | 124300 | 13110006800 | 112200 | 112100 | 112200 | 112100 | 256 |
| 350 | 20240514 | 124200 | 13081306700 | 112100 | 112100 | 112200 | 112100 | 219 |
| 351 | 20240514 | 124100 | 13056755200 | 112200 | 112100 | 112200 | 112100 | 153 |
| 352 | 20240514 | 124000 | 13039602000 | 112200 | 112200 | 112300 | 112100 | 1167 |
| 353 | 20240514 | 123900 | 12908665100 | 112200 | 112300 | 112300 | 112200 | 432 |
| 354 | 20240514 | 123800 | 12860177800 | 112200 | 112200 | 112300 | 112200 | 125 |
| 355 | 20240514 | 123700 | 12846151100 | 112200 | 112300 | 112400 | 112200 | 1282 |
| 356 | 20240514 | 123600 | 12702195300 | 112300 | 112300 | 112400 | 112300 | 168 |
| 357 | 20240514 | 123500 | 12683324300 | 112300 | 112300 | 112400 | 112300 | 128 |
| 358 | 20240514 | 123400 | 12668947300 | 112300 | 112300 | 112400 | 112300 | 216 |
| 359 | 20240514 | 123300 | 12644687100 | 112300 | 112300 | 112400 | 112300 | 217 |
| 360 | 20240514 | 123200 | 12620307700 | 112300 | 112300 | 112400 | 112300 | 210 |
| 361 | 20240514 | 123100 | 12596724300 | 112300 | 112400 | 112400 | 112300 | 241 |
| 362 | 20240514 | 123000 | 12569655400 | 112300 | 112400 | 112400 | 112300 | 173 |
| 363 | 20240514 | 122900 | 12550224200 | 112300 | 112300 | 112400 | 112300 | 262 |
| 364 | 20240514 | 122800 | 12520801100 | 112300 | 112300 | 112400 | 112300 | 348 |
| 365 | 20240514 | 122700 | 12481713000 | 112300 | 112400 | 112400 | 112300 | 850 |
| 366 | 20240514 | 122600 | 12386182500 | 112400 | 112400 | 112500 | 112400 | 476 |
| 367 | 20240514 | 122500 | 12332679300 | 112500 | 112400 | 112500 | 112400 | 392 |
| 368 | 20240514 | 122400 | 12288617900 | 112400 | 112500 | 112600 | 112400 | 1458 |
| 369 | 20240514 | 122300 | 12124624100 | 112600 | 112600 | 112600 | 112500 | 750 |
| 370 | 20240514 | 122200 | 12040229300 | 112500 | 112600 | 112600 | 112500 | 142 |
| 371 | 20240514 | 122100 | 12024253100 | 112500 | 112600 | 112600 | 112500 | 110 |
| 372 | 20240514 | 122000 | 12011876700 | 112500 | 112500 | 112600 | 112500 | 142 |
| 373 | 20240514 | 121900 | 11995900000 | 112600 | 112600 | 112600 | 112500 | 120 |
| 374 | 20240514 | 121800 | 11982396700 | 112500 | 112500 | 112700 | 112500 | 396 |
| 375 | 20240514 | 121700 | 11937824800 | 112500 | 112500 | 112600 | 112500 | 217 |
| 376 | 20240514 | 121600 | 11913409600 | 112500 | 112500 | 112600 | 112500 | 358 |
| 377 | 20240514 | 121500 | 11873116000 | 112500 | 112500 | 112600 | 112500 | 155 |
| 378 | 20240514 | 121400 | 11855677500 | 112500 | 112500 | 112600 | 112500 | 191 |
| 379 | 20240514 | 121300 | 11834186800 | 112500 | 112500 | 112600 | 112500 | 238 |
| 380 | 20240514 | 121200 | 11807395200 | 112500 | 112500 | 112600 | 112500 | 211 |
| 381 | 20240514 | 121100 | 11783655400 | 112500 | 112600 | 112600 | 112500 | 168 |
| 382 | 20240514 | 121000 | 11764754300 | 112600 | 112600 | 112700 | 112500 | 1026 |
| 383 | 20240514 | 120900 | 11649227500 | 112600 | 112800 | 112900 | 112600 | 3200 |
| 384 | 20240514 | 120800 | 11288587800 | 112800 | 112800 | 112900 | 112800 | 96 |
| 385 | 20240514 | 120700 | 11277758200 | 112800 | 112800 | 112900 | 112800 | 97 |
| 386 | 20240514 | 120600 | 11266816400 | 112800 | 112900 | 112900 | 112800 | 244 |
| 387 | 20240514 | 120500 | 11239291400 | 112800 | 112700 | 112900 | 112700 | 309 |
| 388 | 20240514 | 120400 | 11204439400 | 112700 | 112700 | 112800 | 112700 | 107 |
| 389 | 20240514 | 120300 | 11192379000 | 112700 | 112800 | 112900 | 112700 | 204 |
| 390 | 20240514 | 120200 | 11169377600 | 112800 | 112800 | 112900 | 112800 | 216 |
| 391 | 20240514 | 120100 | 11145011800 | 112900 | 112800 | 112900 | 112700 | 550 |
| 392 | 20240514 | 120000 | 11082980200 | 112700 | 112700 | 112800 | 112700 | 274 |
| 393 | 20240514 | 115900 | 11052094300 | 112700 | 112700 | 112800 | 112700 | 242 |
| 394 | 20240514 | 115800 | 11024808800 | 112800 | 112700 | 112800 | 112700 | 109 |
| 395 | 20240514 | 115700 | 11012522600 | 112700 | 112700 | 112800 | 112700 | 309 |
| 396 | 20240514 | 115600 | 10977693500 | 112700 | 112700 | 112800 | 112700 | 157 |
| 397 | 20240514 | 115500 | 10959997800 | 112700 | 112700 | 112800 | 112700 | 214 |
| 398 | 20240514 | 115400 | 10935879700 | 112700 | 112800 | 112800 | 112700 | 164 |
| 399 | 20240514 | 115300 | 10917395300 | 112700 | 112800 | 112800 | 112700 | 159 |
| 400 | 20240514 | 115200 | 10899470500 | 112800 | 112800 | 112900 | 112800 | 271 |
| 401 | 20240514 | 115100 | 10868901400 | 112800 | 112800 | 112900 | 112800 | 92 |
| 402 | 20240514 | 115000 | 10858523600 | 112800 | 112900 | 112900 | 112800 | 358 |
| 403 | 20240514 | 114900 | 10818116600 | 112800 | 112800 | 112900 | 112800 | 440 |
| 404 | 20240514 | 114800 | 10768484300 | 112800 | 112900 | 112900 | 112800 | 102 |
| 405 | 20240514 | 114700 | 10756974800 | 112800 | 112800 | 112900 | 112800 | 126 |
| 406 | 20240514 | 114600 | 10742759600 | 112800 | 112900 | 113000 | 112800 | 241 |
| 407 | 20240514 | 114500 | 10715558200 | 113000 | 112700 | 113000 | 112700 | 677 |
| 408 | 20240514 | 114400 | 10639154900 | 112800 | 112700 | 112800 | 112700 | 122 |
| 409 | 20240514 | 114300 | 10625402900 | 112800 | 112800 | 112800 | 112700 | 468 |
| 410 | 20240514 | 114200 | 10572646800 | 112800 | 112800 | 112800 | 112700 | 150 |
| 411 | 20240514 | 114100 | 10555740800 | 112800 | 112700 | 112800 | 112700 | 125 |
| 412 | 20240514 | 114000 | 10541650800 | 112700 | 112700 | 112800 | 112700 | 232 |
| 413 | 20240514 | 113900 | 10515503800 | 112700 | 112700 | 112800 | 112700 | 80 |
| 414 | 20240514 | 113800 | 10506487000 | 112700 | 112800 | 112800 | 112700 | 447 |
| 415 | 20240514 | 113700 | 10456101100 | 112800 | 112700 | 112800 | 112700 | 342 |
| 416 | 20240514 | 113600 | 10417537100 | 112700 | 112700 | 112800 | 112700 | 277 |
| 417 | 20240514 | 113500 | 10386318200 | 112800 | 112700 | 112800 | 112700 | 49 |
| 418 | 20240514 | 113400 | 10380793600 | 112800 | 112800 | 112900 | 112700 | 341 |
| 419 | 20240514 | 113300 | 10342335000 | 112900 | 112700 | 112900 | 112700 | 231 |
| 420 | 20240514 | 113200 | 10316278400 | 112700 | 112900 | 112900 | 112700 | 222 |
| 421 | 20240514 | 113100 | 10291238900 | 112800 | 112800 | 112900 | 112800 | 165 |
| 422 | 20240514 | 113000 | 10272626300 | 112800 | 112800 | 112900 | 112700 | 565 |
| 423 | 20240514 | 112900 | 10208908600 | 112800 | 112900 | 112900 | 112800 | 134 |
| 424 | 20240514 | 112800 | 10193792600 | 112800 | 112800 | 112900 | 112800 | 196 |
| 425 | 20240514 | 112700 | 10171683400 | 112800 | 112800 | 112900 | 112800 | 262 |
| 426 | 20240514 | 112600 | 10142126500 | 112800 | 112800 | 112900 | 112800 | 275 |
| 427 | 20240514 | 112500 | 10111105800 | 112800 | 112800 | 112900 | 112700 | 429 |
| 428 | 20240514 | 112400 | 10062727100 | 112700 | 112700 | 112800 | 112700 | 234 |
| 429 | 20240514 | 112300 | 10036354100 | 112800 | 112900 | 112900 | 112700 | 1230 |
| 430 | 20240514 | 112200 | 9897631400 | 112800 | 112800 | 112900 | 112800 | 149 |
| 431 | 20240514 | 112100 | 9880823000 | 112800 | 112800 | 112900 | 112800 | 167 |
| 432 | 20240514 | 112000 | 9861984500 | 112800 | 112800 | 112900 | 112800 | 143 |
| 433 | 20240514 | 111900 | 9845853500 | 112800 | 112800 | 112900 | 112800 | 135 |
| 434 | 20240514 | 111800 | 9830622800 | 112800 | 112700 | 112900 | 112700 | 622 |
| 435 | 20240514 | 111700 | 9760476300 | 112800 | 112700 | 112800 | 112700 | 263 |
| 436 | 20240514 | 111600 | 9730824100 | 112700 | 112800 | 112900 | 112700 | 1372 |
| 437 | 20240514 | 111500 | 9576066200 | 112800 | 112800 | 112900 | 112800 | 233 |
| 438 | 20240514 | 111400 | 9549783300 | 112800 | 112900 | 112900 | 112800 | 318 |
| 439 | 20240514 | 111300 | 9513911800 | 112800 | 112900 | 112900 | 112800 | 335 |
| 440 | 20240514 | 111200 | 9476120700 | 112900 | 112900 | 112900 | 112800 | 250 |
| 441 | 20240514 | 111100 | 9447918900 | 112800 | 112800 | 112900 | 112800 | 224 |
| 442 | 20240514 | 111000 | 9422648700 | 112800 | 112800 | 112900 | 112800 | 347 |
| 443 | 20240514 | 110900 | 9383495100 | 112900 | 112800 | 112900 | 112800 | 176 |
| 444 | 20240514 | 110800 | 9363640500 | 112900 | 112900 | 113000 | 112800 | 469 |
| 445 | 20240514 | 110700 | 9310694000 | 112900 | 112900 | 113000 | 112900 | 279 |
| 446 | 20240514 | 110600 | 9279188600 | 112900 | 113000 | 113000 | 112900 | 138 |
| 447 | 20240514 | 110500 | 9263605900 | 112900 | 113000 | 113000 | 112900 | 271 |
| 448 | 20240514 | 110400 | 9233003200 | 112900 | 112900 | 113000 | 112800 | 353 |
| 449 | 20240514 | 110300 | 9193158100 | 112900 | 112900 | 112900 | 112800 | 174 |
| 450 | 20240514 | 110200 | 9173528800 | 112800 | 112800 | 112900 | 112800 | 391 |
| 451 | 20240514 | 110100 | 9129418100 | 112800 | 112800 | 112900 | 112800 | 374 |
| 452 | 20240514 | 110000 | 9087226700 | 112800 | 113000 | 113000 | 112800 | 253 |
| 453 | 20240514 | 105900 | 9058681300 | 112900 | 112900 | 113000 | 112900 | 227 |
| 454 | 20240514 | 105800 | 9033052700 | 112900 | 113000 | 113000 | 112900 | 171 |
| 455 | 20240514 | 105700 | 9013736300 | 112900 | 113000 | 113000 | 112900 | 361 |
| 456 | 20240514 | 105600 | 8972977100 | 112900 | 112900 | 113000 | 112900 | 138 |
| 457 | 20240514 | 105500 | 8957395900 | 112900 | 112900 | 113000 | 112900 | 173 |
| 458 | 20240514 | 105400 | 8937858200 | 112900 | 112900 | 113000 | 112900 | 113 |
| 459 | 20240514 | 105300 | 8925099300 | 113000 | 112900 | 113000 | 112800 | 219 |
| 460 | 20240514 | 105200 | 8900364400 | 112900 | 112900 | 113000 | 112800 | 226 |
| 461 | 20240514 | 105100 | 8874853300 | 112900 | 112800 | 112900 | 112800 | 226 |
| 462 | 20240514 | 105000 | 8849345500 | 112800 | 112800 | 112900 | 112800 | 367 |
| 463 | 20240514 | 104900 | 8807932300 | 112900 | 112900 | 113000 | 112800 | 109 |
| 464 | 20240514 | 104800 | 8795627000 | 112900 | 112800 | 112900 | 112800 | 269 |
| 465 | 20240514 | 104700 | 8765268900 | 112800 | 112800 | 112900 | 112700 | 592 |
| 466 | 20240514 | 104600 | 8698517700 | 112900 | 112600 | 113000 | 112600 | 485 |
| 467 | 20240514 | 104500 | 8643814800 | 112700 | 112700 | 112700 | 112600 | 240 |
| 468 | 20240514 | 104400 | 8616784100 | 112600 | 112500 | 112600 | 112500 | 505 |
| 469 | 20240514 | 104300 | 8559947000 | 112500 | 112700 | 112700 | 112500 | 130 |
| 470 | 20240514 | 104200 | 8545311000 | 112600 | 112600 | 112700 | 112600 | 336 |
| 471 | 20240514 | 104100 | 8507476900 | 112500 | 112500 | 112600 | 112400 | 476 |
| 472 | 20240514 | 104000 | 8453931300 | 112400 | 112400 | 112500 | 112400 | 185 |
| 473 | 20240514 | 103900 | 8433129100 | 112500 | 112500 | 112500 | 112400 | 519 |
| 474 | 20240514 | 103800 | 8374764700 | 112400 | 112600 | 112600 | 112400 | 630 |
| 475 | 20240514 | 103700 | 8303886800 | 112500 | 112500 | 112600 | 112500 | 218 |
| 476 | 20240514 | 103600 | 8279357200 | 112500 | 112500 | 112600 | 112500 | 226 |
| 477 | 20240514 | 103500 | 8253930200 | 112500 | 112400 | 112600 | 112400 | 253 |
| 478 | 20240514 | 103400 | 8225471700 | 112400 | 112500 | 112600 | 112400 | 1382 |
| 479 | 20240514 | 103300 | 8070043200 | 112600 | 112600 | 112600 | 112500 | 843 |
| 480 | 20240514 | 103200 | 7975203300 | 112600 | 112600 | 112700 | 112500 | 840 |
| 481 | 20240514 | 103100 | 7880616800 | 112600 | 112700 | 112700 | 112600 | 428 |
| 482 | 20240514 | 103000 | 7832411800 | 112700 | 112600 | 112700 | 112600 | 293 |
| 483 | 20240514 | 102900 | 7799414700 | 112700 | 112800 | 112800 | 112600 | 149 |
| 484 | 20240514 | 102800 | 7782621800 | 112700 | 112700 | 112800 | 112700 | 311 |
| 485 | 20240514 | 102700 | 7747570900 | 112700 | 112800 | 112800 | 112700 | 249 |
| 486 | 20240514 | 102600 | 7719508000 | 112800 | 112500 | 112800 | 112500 | 670 |
| 487 | 20240514 | 102500 | 7644058400 | 112500 | 112800 | 112800 | 112500 | 1088 |
| 488 | 20240514 | 102400 | 7521549600 | 112700 | 112700 | 112700 | 112600 | 1169 |
| 489 | 20240514 | 102300 | 7389865000 | 112800 | 113100 | 113200 | 112700 | 5006 |
| 490 | 20240514 | 102200 | 6824366900 | 113100 | 113200 | 113200 | 113100 | 1449 |
| 491 | 20240514 | 102100 | 6660462300 | 113200 | 113400 | 113400 | 113200 | 1146 |
| 492 | 20240514 | 102000 | 6530703200 | 113400 | 113500 | 113500 | 113300 | 619 |
| 493 | 20240514 | 101900 | 6460555700 | 113400 | 113500 | 113500 | 113400 | 619 |
| 494 | 20240514 | 101800 | 6390354900 | 113400 | 113500 | 113600 | 113400 | 944 |
| 495 | 20240514 | 101700 | 6283220600 | 113600 | 113500 | 113600 | 113500 | 294 |
| 496 | 20240514 | 101600 | 6249847900 | 113500 | 113500 | 113600 | 113400 | 365 |
| 497 | 20240514 | 101500 | 6208423400 | 113500 | 113500 | 113600 | 113400 | 345 |
| 498 | 20240514 | 101400 | 6169269200 | 113500 | 113500 | 113600 | 113400 | 316 |
| 499 | 20240514 | 101300 | 6133414900 | 113500 | 113500 | 113600 | 113400 | 672 |
| 500 | 20240514 | 101200 | 6057155000 | 113500 | 113700 | 113700 | 113500 | 1039 |
| 501 | 20240514 | 101100 | 5939181700 | 113600 | 113800 | 113800 | 113600 | 1600 |
| 502 | 20240514 | 101000 | 5757272100 | 113800 | 113700 | 113800 | 113700 | 173 |
| 503 | 20240514 | 100900 | 5737590900 | 113700 | 113800 | 113900 | 113700 | 248 |
| 504 | 20240514 | 100800 | 5709370100 | 113800 | 113800 | 113900 | 113800 | 295 |
| 505 | 20240514 | 100700 | 5675797500 | 113800 | 113800 | 113900 | 113800 | 173 |
| 506 | 20240514 | 100600 | 5656106700 | 113900 | 113900 | 113900 | 113800 | 285 |
| 507 | 20240514 | 100500 | 5623663500 | 113900 | 113800 | 113900 | 113800 | 262 |
| 508 | 20240514 | 100400 | 5593846200 | 113900 | 113800 | 113900 | 113800 | 165 |
| 509 | 20240514 | 100300 | 5575066100 | 113900 | 113900 | 113900 | 113800 | 216 |
| 510 | 20240514 | 100200 | 5550476200 | 113800 | 113700 | 113800 | 113700 | 574 |
| 511 | 20240514 | 100100 | 5485183200 | 113700 | 113800 | 113900 | 113700 | 597 |
| 512 | 20240514 | 100000 | 5417239200 | 113800 | 113800 | 113900 | 113800 | 258 |
| 513 | 20240514 | 095900 | 5387877400 | 113900 | 113800 | 113900 | 113700 | 925 |
| 514 | 20240514 | 095800 | 5282613100 | 113900 | 113800 | 113900 | 113700 | 563 |
| 515 | 20240514 | 095700 | 5218556300 | 113800 | 114000 | 114100 | 113800 | 1986 |
| 516 | 20240514 | 095600 | 4992249400 | 114000 | 114000 | 114100 | 114000 | 747 |
| 517 | 20240514 | 095500 | 4907074200 | 114000 | 114100 | 114200 | 114000 | 1626 |
| 518 | 20240514 | 095400 | 4721570600 | 114200 | 114200 | 114300 | 114100 | 2260 |
| 519 | 20240514 | 095300 | 4463525800 | 114200 | 114200 | 114300 | 114200 | 657 |
| 520 | 20240514 | 095200 | 4388495600 | 114200 | 114500 | 114500 | 114200 | 1279 |
| 521 | 20240514 | 095100 | 4242306800 | 114500 | 114400 | 114500 | 114400 | 656 |
| 522 | 20240514 | 095000 | 4167259600 | 114400 | 114400 | 114500 | 114400 | 306 |
| 523 | 20240514 | 094900 | 4132242800 | 114400 | 114300 | 114500 | 114300 | 194 |
| 524 | 20240514 | 094800 | 4110038600 | 114300 | 114300 | 114400 | 114300 | 875 |
| 525 | 20240514 | 094700 | 4009978700 | 114400 | 114400 | 114500 | 114300 | 203 |
| 526 | 20240514 | 094600 | 3986761300 | 114400 | 114400 | 114400 | 114300 | 439 |
| 527 | 20240514 | 094500 | 3936559500 | 114500 | 114500 | 114600 | 114400 | 306 |
| 528 | 20240514 | 094400 | 3901537000 | 114500 | 114500 | 114600 | 114300 | 1069 |
| 529 | 20240514 | 094300 | 3779195400 | 114500 | 114600 | 114600 | 114500 | 1051 |
| 530 | 20240514 | 094200 | 3658848600 | 114600 | 114900 | 114900 | 114600 | 2501 |
| 531 | 20240514 | 094100 | 3371861900 | 114800 | 114900 | 114900 | 114800 | 542 |
| 532 | 20240514 | 094000 | 3309586500 | 114900 | 114900 | 115000 | 114900 | 160 |
| 533 | 20240514 | 093900 | 3291200100 | 114900 | 114900 | 114900 | 114800 | 330 |
| 534 | 20240514 | 093800 | 3253294300 | 114900 | 115100 | 115200 | 114800 | 598 |
| 535 | 20240514 | 093700 | 3184553800 | 115100 | 115000 | 115300 | 115000 | 494 |
| 536 | 20240514 | 093600 | 3127668600 | 115000 | 115200 | 115200 | 114800 | 3420 |
| 537 | 20240514 | 093500 | 2734320200 | 115200 | 115400 | 115400 | 115100 | 2117 |
| 538 | 20240514 | 093400 | 2490288900 | 115500 | 115500 | 115500 | 115400 | 107 |
| 539 | 20240514 | 093300 | 2477931900 | 115500 | 115400 | 115500 | 115400 | 104 |
| 540 | 20240514 | 093200 | 2465930200 | 115400 | 115500 | 116000 | 115300 | 931 |
| 541 | 20240514 | 093100 | 2358352700 | 115400 | 115700 | 115700 | 115300 | 1962 |
| 542 | 20240514 | 093000 | 2131856500 | 115600 | 115700 | 115800 | 115600 | 735 |
| 543 | 20240514 | 092900 | 2046816600 | 115700 | 115400 | 115700 | 115400 | 550 |
| 544 | 20240514 | 092800 | 1983270800 | 115400 | 116200 | 116200 | 115400 | 4350 |
| 545 | 20240514 | 092700 | 1479897900 | 116200 | 116100 | 116300 | 116100 | 163 |
| 546 | 20240514 | 092600 | 1460957100 | 116200 | 116100 | 116200 | 116000 | 156 |
| 547 | 20240514 | 092500 | 1442839500 | 116200 | 116000 | 116200 | 116000 | 389 |
| 548 | 20240514 | 092400 | 1397702700 | 116000 | 116000 | 116000 | 115900 | 46 |
| 549 | 20240514 | 092300 | 1392367300 | 116000 | 116000 | 116000 | 116000 | 67 |
| 550 | 20240514 | 092200 | 1384595300 | 116000 | 115900 | 116000 | 115900 | 259 |
| 551 | 20240514 | 092100 | 1354577000 | 116000 | 116300 | 116300 | 116000 | 603 |
| 552 | 20240514 | 092000 | 1284576600 | 116300 | 116200 | 116400 | 116200 | 105 |
| 553 | 20240514 | 091900 | 1272367000 | 116400 | 116100 | 116500 | 116100 | 711 |
| 554 | 20240514 | 091800 | 1189747000 | 116100 | 116600 | 116600 | 116000 | 1612 |
| 555 | 20240514 | 091700 | 1002197400 | 116600 | 116600 | 116600 | 116600 | 73 |
| 556 | 20240514 | 091600 | 993685600 | 116700 | 116600 | 116700 | 116500 | 66 |
| 557 | 20240514 | 091500 | 985989500 | 116700 | 116500 | 116800 | 116500 | 152 |
| 558 | 20240514 | 091400 | 968260900 | 116600 | 116500 | 116600 | 116500 | 112 |
| 559 | 20240514 | 091300 | 955209400 | 116400 | 116500 | 116500 | 116300 | 263 |
| 560 | 20240514 | 091200 | 924587700 | 116500 | 116500 | 116500 | 116400 | 39 |
| 561 | 20240514 | 091100 | 920044700 | 116100 | 116500 | 116600 | 116100 | 258 |
| 562 | 20240514 | 091000 | 890005600 | 116500 | 116300 | 116500 | 115700 | 842 |
| 563 | 20240514 | 090900 | 792323800 | 116100 | 116300 | 116400 | 115700 | 2685 |
| 564 | 20240514 | 090800 | 481014300 | 116400 | 117400 | 117400 | 116400 | 963 |
| 565 | 20240514 | 090700 | 368493100 | 117400 | 117600 | 117700 | 117400 | 75 |
| 566 | 20240514 | 090600 | 359669900 | 117600 | 117800 | 117800 | 117600 | 81 |
| 567 | 20240514 | 090500 | 350136100 | 117700 | 117000 | 117700 | 116900 | 876 |
| 568 | 20240514 | 090400 | 247535900 | 117000 | 117400 | 117400 | 116900 | 614 |
| 569 | 20240514 | 090300 | 175592500 | 117400 | 117900 | 118100 | 117400 | 580 |
| 570 | 20240514 | 090200 | 107282900 | 118100 | 118200 | 118200 | 117700 | 69 |
| 571 | 20240514 | 090100 | 99143300 | 118200 | 117700 | 118200 | 117700 | 114 |
| 572 | 20240514 | 090000 | 85706400 | 117700 | 117700 | 118300 | 117700 | 723 |