34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 184600 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 7642 |
| 3 | 20240514 | 184500 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 4 | 20240514 | 184400 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 5 | 20240514 | 184300 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 6 | 20240514 | 184200 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 7 | 20240514 | 184100 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 8 | 20240514 | 184000 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 9 | 20240514 | 183900 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 10 | 20240514 | 183800 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 11 | 20240514 | 183700 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 12 | 20240514 | 183600 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 13 | 20240514 | 183500 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 14 | 20240514 | 183400 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 15 | 20240514 | 183300 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 16 | 20240514 | 183200 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 17 | 20240514 | 183100 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 18 | 20240514 | 183000 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 19 | 20240514 | 182900 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 20 | 20240514 | 182800 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 21 | 20240514 | 182700 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 22 | 20240514 | 182600 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 23 | 20240514 | 182500 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 24 | 20240514 | 182400 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 25 | 20240514 | 182300 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 26 | 20240514 | 182200 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 27 | 20240514 | 182100 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 28 | 20240514 | 182000 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 29 | 20240514 | 181900 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 30 | 20240514 | 181800 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 31 | 20240514 | 181700 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 32 | 20240514 | 181600 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 7642 |
| 33 | 20240514 | 181500 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 34 | 20240514 | 181400 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 35 | 20240514 | 181300 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 36 | 20240514 | 181200 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 37 | 20240514 | 181100 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 38 | 20240514 | 181000 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 39 | 20240514 | 180900 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 40 | 20240514 | 180800 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 41 | 20240514 | 180700 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 42 | 20240514 | 180600 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 43 | 20240514 | 180500 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 44 | 20240514 | 180400 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 45 | 20240514 | 180300 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 46 | 20240514 | 180200 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 47 | 20240514 | 180100 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 48 | 20240514 | 180000 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 49 | 20240514 | 175900 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 50 | 20240514 | 175800 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 51 | 20240514 | 175700 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 52 | 20240514 | 175600 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 53 | 20240514 | 175500 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 54 | 20240514 | 175400 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 55 | 20240514 | 175300 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 56 | 20240514 | 175200 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 57 | 20240514 | 175100 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 58 | 20240514 | 175000 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 59 | 20240514 | 174900 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 60 | 20240514 | 174800 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 61 | 20240514 | 174700 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 62 | 20240514 | 174600 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 7642 |
| 63 | 20240514 | 174500 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 64 | 20240514 | 174400 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 65 | 20240514 | 174300 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 66 | 20240514 | 174200 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 67 | 20240514 | 174100 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 68 | 20240514 | 174000 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 69 | 20240514 | 173900 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 70 | 20240514 | 173800 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 71 | 20240514 | 173700 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 72 | 20240514 | 173600 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 73 | 20240514 | 173500 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 74 | 20240514 | 173400 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 75 | 20240514 | 173300 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 76 | 20240514 | 173200 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 77 | 20240514 | 173100 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 78 | 20240514 | 173000 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 79 | 20240514 | 172900 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 80 | 20240514 | 172800 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 81 | 20240514 | 172700 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 82 | 20240514 | 172600 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 83 | 20240514 | 172500 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 84 | 20240514 | 172400 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 85 | 20240514 | 172300 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 86 | 20240514 | 172200 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 87 | 20240514 | 172100 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 88 | 20240514 | 172000 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 89 | 20240514 | 171900 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 90 | 20240514 | 171800 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 91 | 20240514 | 171700 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 92 | 20240514 | 171600 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 7642 |
| 93 | 20240514 | 171500 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 94 | 20240514 | 171400 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 95 | 20240514 | 171300 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 96 | 20240514 | 171200 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 97 | 20240514 | 171100 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 98 | 20240514 | 171000 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 99 | 20240514 | 170900 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 100 | 20240514 | 170800 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 101 | 20240514 | 170700 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 102 | 20240514 | 170600 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 103 | 20240514 | 170500 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 104 | 20240514 | 170400 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 105 | 20240514 | 170300 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 106 | 20240514 | 170200 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 107 | 20240514 | 170100 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 108 | 20240514 | 170000 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 109 | 20240514 | 165900 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 110 | 20240514 | 165800 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 111 | 20240514 | 165700 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 112 | 20240514 | 165600 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 113 | 20240514 | 165500 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 114 | 20240514 | 165400 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 115 | 20240514 | 165300 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 116 | 20240514 | 165200 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 117 | 20240514 | 165100 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 118 | 20240514 | 165000 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 119 | 20240514 | 164900 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 120 | 20240514 | 164800 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 121 | 20240514 | 164700 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 122 | 20240514 | 164600 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 7642 |
| 123 | 20240514 | 164500 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 124 | 20240514 | 164400 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 125 | 20240514 | 164300 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 126 | 20240514 | 164200 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 127 | 20240514 | 164100 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 128 | 20240514 | 164000 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 129 | 20240514 | 163900 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 130 | 20240514 | 163800 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 131 | 20240514 | 163700 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 132 | 20240514 | 163600 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 133 | 20240514 | 163500 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 134 | 20240514 | 163400 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 135 | 20240514 | 163300 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 136 | 20240514 | 163200 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 137 | 20240514 | 163100 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 138 | 20240514 | 163000 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 139 | 20240514 | 162900 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 140 | 20240514 | 162800 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 141 | 20240514 | 162700 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 142 | 20240514 | 162600 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 143 | 20240514 | 162500 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 144 | 20240514 | 162400 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 145 | 20240514 | 162300 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 146 | 20240514 | 162200 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 147 | 20240514 | 162100 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 148 | 20240514 | 162000 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 149 | 20240514 | 161900 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 150 | 20240514 | 161800 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 151 | 20240514 | 161700 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 152 | 20240514 | 161600 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 7642 |
| 153 | 20240514 | 161500 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 154 | 20240514 | 161400 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 155 | 20240514 | 161300 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 156 | 20240514 | 161200 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 157 | 20240514 | 161100 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 158 | 20240514 | 161000 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 159 | 20240514 | 160900 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 160 | 20240514 | 160800 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 161 | 20240514 | 160700 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 162 | 20240514 | 160600 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 163 | 20240514 | 160500 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 164 | 20240514 | 160400 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 165 | 20240514 | 160300 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 166 | 20240514 | 160200 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 167 | 20240514 | 160100 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 168 | 20240514 | 160000 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 169 | 20240514 | 155900 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 170 | 20240514 | 155800 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 171 | 20240514 | 155700 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 172 | 20240514 | 155600 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 173 | 20240514 | 155500 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 174 | 20240514 | 155400 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 175 | 20240514 | 155300 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 176 | 20240514 | 155200 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 177 | 20240514 | 155100 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 178 | 20240514 | 155000 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 179 | 20240514 | 154900 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 180 | 20240514 | 154800 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 181 | 20240514 | 154700 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 182 | 20240514 | 154600 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 7642 |
| 183 | 20240514 | 154500 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 184 | 20240514 | 154400 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 185 | 20240514 | 154300 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 186 | 20240514 | 154200 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 187 | 20240514 | 154100 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 188 | 20240514 | 154000 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 189 | 20240514 | 153900 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 190 | 20240514 | 153800 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 191 | 20240514 | 153700 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 192 | 20240514 | 153600 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 193 | 20240514 | 153500 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 194 | 20240514 | 153400 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 195 | 20240514 | 153300 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 196 | 20240514 | 153200 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 197 | 20240514 | 153100 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 198 | 20240514 | 153000 | 90311623200 | 150800 | 150800 | 150800 | 150800 | 7642 |
| 199 | 20240514 | 152900 | 89159209600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 200 | 20240514 | 152800 | 89159209600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 201 | 20240514 | 152700 | 89159209600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 202 | 20240514 | 152600 | 89159209600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 203 | 20240514 | 152500 | 89159209600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 204 | 20240514 | 152400 | 89159209600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 205 | 20240514 | 152300 | 89159209600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 206 | 20240514 | 152200 | 89159209600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 207 | 20240514 | 152100 | 89159209600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 208 | 20240514 | 152000 | 89159209600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 209 | 20240514 | 151900 | 89159209600 | 150700 | 150400 | 150700 | 150400 | 704 |
| 210 | 20240514 | 151800 | 89053260200 | 150400 | 150400 | 150500 | 150400 | 802 |
| 211 | 20240514 | 151700 | 88932615800 | 150400 | 150200 | 150500 | 150200 | 425 |
| 212 | 20240514 | 151600 | 88868696900 | 150300 | 150400 | 150500 | 150200 | 571 |
| 213 | 20240514 | 151500 | 88782855100 | 150300 | 150200 | 150400 | 150200 | 617 |
| 214 | 20240514 | 151400 | 88690130800 | 150200 | 150500 | 150600 | 150200 | 831 |
| 215 | 20240514 | 151300 | 88565220400 | 150500 | 150300 | 150600 | 150100 | 1244 |
| 216 | 20240514 | 151200 | 88378302900 | 150400 | 150200 | 150400 | 150100 | 2187 |
| 217 | 20240514 | 151100 | 88049711600 | 150200 | 150500 | 150600 | 150200 | 851 |
| 218 | 20240514 | 151000 | 87921775700 | 150500 | 150500 | 150600 | 150500 | 695 |
| 219 | 20240514 | 150900 | 87817167500 | 150500 | 150700 | 150700 | 150500 | 1260 |
| 220 | 20240514 | 150800 | 87627473900 | 150700 | 150700 | 150700 | 150600 | 213 |
| 221 | 20240514 | 150700 | 87595386900 | 150700 | 150700 | 150800 | 150600 | 692 |
| 222 | 20240514 | 150600 | 87491123500 | 150500 | 150500 | 150800 | 150500 | 1270 |
| 223 | 20240514 | 150500 | 87299837700 | 150500 | 150700 | 150700 | 150500 | 448 |
| 224 | 20240514 | 150400 | 87232381900 | 150700 | 150700 | 150800 | 150600 | 517 |
| 225 | 20240514 | 150300 | 87154478100 | 150700 | 150300 | 150700 | 150300 | 1383 |
| 226 | 20240514 | 150200 | 86946314300 | 150300 | 150600 | 150700 | 150300 | 2401 |
| 227 | 20240514 | 150100 | 86585227500 | 150700 | 151100 | 151100 | 150600 | 3274 |
| 228 | 20240514 | 150000 | 86091124100 | 151100 | 151000 | 151100 | 151000 | 377 |
| 229 | 20240514 | 145900 | 86034186800 | 151000 | 151100 | 151100 | 151000 | 594 |
| 230 | 20240514 | 145800 | 85944489400 | 151000 | 151000 | 151100 | 151000 | 426 |
| 231 | 20240514 | 145700 | 85880155100 | 151000 | 151000 | 151100 | 151000 | 682 |
| 232 | 20240514 | 145600 | 85777143900 | 151000 | 151200 | 151200 | 151000 | 777 |
| 233 | 20240514 | 145500 | 85659768000 | 151100 | 151100 | 151200 | 151100 | 1043 |
| 234 | 20240514 | 145400 | 85502168700 | 151100 | 151200 | 151200 | 151100 | 1052 |
| 235 | 20240514 | 145300 | 85343201700 | 151200 | 151100 | 151200 | 151100 | 241 |
| 236 | 20240514 | 145200 | 85306770200 | 151100 | 151200 | 151200 | 151100 | 833 |
| 237 | 20240514 | 145100 | 85180878200 | 151100 | 151100 | 151200 | 151100 | 247 |
| 238 | 20240514 | 145000 | 85143553100 | 151100 | 151200 | 151200 | 151000 | 1081 |
| 239 | 20240514 | 144900 | 84980205300 | 151100 | 151100 | 151200 | 151100 | 391 |
| 240 | 20240514 | 144800 | 84921112700 | 151100 | 151100 | 151200 | 151100 | 278 |
| 241 | 20240514 | 144700 | 84879089600 | 151100 | 151100 | 151200 | 151100 | 282 |
| 242 | 20240514 | 144600 | 84836471400 | 151200 | 151100 | 151200 | 151100 | 328 |
| 243 | 20240514 | 144500 | 84786905100 | 151200 | 151400 | 151400 | 151200 | 829 |
| 244 | 20240514 | 144400 | 84661489600 | 151300 | 151400 | 151400 | 151300 | 152 |
| 245 | 20240514 | 144300 | 84638482200 | 151300 | 151500 | 151500 | 151200 | 1609 |
| 246 | 20240514 | 144200 | 84394896100 | 151500 | 151300 | 151500 | 151300 | 436 |
| 247 | 20240514 | 144100 | 84328866700 | 151300 | 151300 | 151400 | 151200 | 397 |
| 248 | 20240514 | 144000 | 84268801800 | 151200 | 151300 | 151300 | 151200 | 174 |
| 249 | 20240514 | 143900 | 84242487700 | 151300 | 151100 | 151300 | 151000 | 525 |
| 250 | 20240514 | 143800 | 84163140600 | 151100 | 151200 | 151200 | 151000 | 344 |
| 251 | 20240514 | 143700 | 84111170500 | 151200 | 151200 | 151200 | 151100 | 342 |
| 252 | 20240514 | 143600 | 84059482200 | 151100 | 151200 | 151300 | 151100 | 908 |
| 253 | 20240514 | 143500 | 83922164000 | 151300 | 151200 | 151300 | 151200 | 330 |
| 254 | 20240514 | 143400 | 83872239800 | 151200 | 151100 | 151500 | 151000 | 1612 |
| 255 | 20240514 | 143300 | 83628339200 | 151100 | 150900 | 151100 | 150800 | 604 |
| 256 | 20240514 | 143200 | 83537148800 | 150900 | 151000 | 151000 | 150800 | 628 |
| 257 | 20240514 | 143100 | 83442383600 | 151000 | 150900 | 151000 | 150900 | 343 |
| 258 | 20240514 | 143000 | 83390601800 | 150900 | 151000 | 151000 | 150900 | 454 |
| 259 | 20240514 | 142900 | 83322062100 | 151000 | 150800 | 151100 | 150800 | 601 |
| 260 | 20240514 | 142800 | 83231342600 | 150800 | 150900 | 151000 | 150800 | 1350 |
| 261 | 20240514 | 142700 | 83027642200 | 150800 | 150900 | 151000 | 150800 | 164 |
| 262 | 20240514 | 142600 | 83002893800 | 150900 | 150900 | 151100 | 150900 | 542 |
| 263 | 20240514 | 142500 | 82921066400 | 150900 | 151000 | 151100 | 150900 | 303 |
| 264 | 20240514 | 142400 | 82875326800 | 151000 | 151000 | 151100 | 150900 | 463 |
| 265 | 20240514 | 142300 | 82805410700 | 150900 | 150900 | 151000 | 150800 | 1098 |
| 266 | 20240514 | 142200 | 82639695800 | 150800 | 151100 | 151100 | 150800 | 1583 |
| 267 | 20240514 | 142100 | 82400672500 | 151100 | 151100 | 151200 | 151000 | 671 |
| 268 | 20240514 | 142000 | 82299275500 | 151100 | 151100 | 151100 | 151000 | 688 |
| 269 | 20240514 | 141900 | 82195336000 | 151000 | 150900 | 151100 | 150900 | 726 |
| 270 | 20240514 | 141800 | 82085709500 | 151000 | 150900 | 151000 | 150700 | 1135 |
| 271 | 20240514 | 141700 | 81914466100 | 150900 | 150700 | 151000 | 150700 | 738 |
| 272 | 20240514 | 141600 | 81803158100 | 150800 | 150700 | 150900 | 150600 | 451 |
| 273 | 20240514 | 141500 | 81735143300 | 150600 | 150800 | 150800 | 150600 | 410 |
| 274 | 20240514 | 141400 | 81673349600 | 150700 | 150800 | 150900 | 150700 | 538 |
| 275 | 20240514 | 141300 | 81592233100 | 150700 | 150500 | 151000 | 150500 | 1400 |
| 276 | 20240514 | 141200 | 81381161400 | 150500 | 150300 | 150500 | 150200 | 548 |
| 277 | 20240514 | 141100 | 81298786200 | 150300 | 150300 | 150500 | 150300 | 672 |
| 278 | 20240514 | 141000 | 81197745900 | 150300 | 150200 | 150600 | 150200 | 813 |
| 279 | 20240514 | 140900 | 81075477300 | 150200 | 150000 | 150200 | 149900 | 423 |
| 280 | 20240514 | 140800 | 81011980100 | 150000 | 149900 | 150000 | 149800 | 575 |
| 281 | 20240514 | 140700 | 80925768500 | 149900 | 150000 | 150100 | 149900 | 675 |
| 282 | 20240514 | 140600 | 80824530400 | 150000 | 150200 | 150200 | 150000 | 1166 |
| 283 | 20240514 | 140500 | 80649522800 | 150200 | 150500 | 150600 | 150200 | 427 |
| 284 | 20240514 | 140400 | 80585336400 | 150600 | 150600 | 150800 | 150200 | 1497 |
| 285 | 20240514 | 140300 | 80360160400 | 150600 | 150700 | 150800 | 150500 | 517 |
| 286 | 20240514 | 140200 | 80282288900 | 150600 | 149900 | 150800 | 149800 | 1262 |
| 287 | 20240514 | 140100 | 80092724400 | 149800 | 149700 | 150400 | 149700 | 1381 |
| 288 | 20240514 | 140000 | 79885403700 | 149600 | 149600 | 149700 | 149500 | 1176 |
| 289 | 20240514 | 135900 | 79709466500 | 149600 | 149900 | 150000 | 149600 | 408 |
| 290 | 20240514 | 135800 | 79648353900 | 149700 | 149600 | 149800 | 149500 | 1908 |
| 291 | 20240514 | 135700 | 79362984200 | 149600 | 150100 | 150100 | 149600 | 2376 |
| 292 | 20240514 | 135600 | 79006970300 | 150100 | 150100 | 150400 | 149900 | 1333 |
| 293 | 20240514 | 135500 | 78806825500 | 150200 | 149700 | 150300 | 149700 | 1082 |
| 294 | 20240514 | 135400 | 78644617300 | 149800 | 150100 | 150200 | 149600 | 934 |
| 295 | 20240514 | 135300 | 78504576800 | 150200 | 150400 | 150400 | 150100 | 631 |
| 296 | 20240514 | 135200 | 78409791400 | 150300 | 149400 | 150400 | 149300 | 1911 |
| 297 | 20240514 | 135100 | 78123405500 | 149400 | 149600 | 149600 | 149400 | 1786 |
| 298 | 20240514 | 135000 | 77856495400 | 149600 | 149800 | 149800 | 149500 | 2127 |
| 299 | 20240514 | 134900 | 77538196800 | 149700 | 149800 | 149900 | 149700 | 558 |
| 300 | 20240514 | 134800 | 77454600100 | 149800 | 149900 | 150000 | 149700 | 629 |
| 301 | 20240514 | 134700 | 77360367300 | 149900 | 149700 | 150000 | 149700 | 1023 |
| 302 | 20240514 | 134600 | 77207085000 | 149700 | 149900 | 150000 | 149700 | 1182 |
| 303 | 20240514 | 134500 | 77029957900 | 149900 | 150200 | 150300 | 149800 | 2008 |
| 304 | 20240514 | 134400 | 76728759900 | 150300 | 150400 | 150500 | 150200 | 1100 |
| 305 | 20240514 | 134300 | 76563361400 | 150500 | 150400 | 150500 | 150300 | 550 |
| 306 | 20240514 | 134200 | 76480653300 | 150300 | 150200 | 150400 | 150000 | 1739 |
| 307 | 20240514 | 134100 | 76219669700 | 150200 | 150300 | 150400 | 150000 | 2347 |
| 308 | 20240514 | 134000 | 75867234300 | 150400 | 150900 | 150900 | 150200 | 3773 |
| 309 | 20240514 | 133900 | 75299777600 | 150800 | 151200 | 151400 | 150700 | 1596 |
| 310 | 20240514 | 133800 | 75058700200 | 151300 | 151200 | 151300 | 151200 | 277 |
| 311 | 20240514 | 133700 | 75016811000 | 151200 | 151500 | 151500 | 151200 | 779 |
| 312 | 20240514 | 133600 | 74898949100 | 151400 | 151400 | 151500 | 151200 | 447 |
| 313 | 20240514 | 133500 | 74831303300 | 151400 | 151600 | 151600 | 151400 | 471 |
| 314 | 20240514 | 133400 | 74759980400 | 151600 | 151200 | 151600 | 151200 | 965 |
| 315 | 20240514 | 133300 | 74613921400 | 151200 | 151600 | 151700 | 151200 | 1818 |
| 316 | 20240514 | 133200 | 74338409600 | 151700 | 151900 | 151900 | 151500 | 606 |
| 317 | 20240514 | 133100 | 74246556300 | 151500 | 152000 | 152100 | 151500 | 2328 |
| 318 | 20240514 | 133000 | 73893213800 | 152000 | 152200 | 152300 | 152000 | 732 |
| 319 | 20240514 | 132900 | 73781848600 | 152200 | 152000 | 152400 | 151800 | 2003 |
| 320 | 20240514 | 132800 | 73477326300 | 152000 | 152300 | 152300 | 151900 | 1683 |
| 321 | 20240514 | 132700 | 73221347400 | 152300 | 152500 | 152500 | 152300 | 791 |
| 322 | 20240514 | 132600 | 73100844800 | 152600 | 152500 | 152600 | 152400 | 588 |
| 323 | 20240514 | 132500 | 73011166600 | 152500 | 152700 | 152800 | 152500 | 537 |
| 324 | 20240514 | 132400 | 72929227000 | 152700 | 153000 | 153000 | 152600 | 845 |
| 325 | 20240514 | 132300 | 72800080300 | 152900 | 152900 | 153100 | 152900 | 1146 |
| 326 | 20240514 | 132200 | 72624751500 | 152900 | 152900 | 153200 | 152900 | 433 |
| 327 | 20240514 | 132100 | 72558486200 | 152800 | 152600 | 152900 | 152500 | 913 |
| 328 | 20240514 | 132000 | 72419071000 | 152500 | 152500 | 152700 | 152400 | 469 |
| 329 | 20240514 | 131900 | 72347543200 | 152500 | 153000 | 153100 | 152400 | 3343 |
| 330 | 20240514 | 131800 | 71836425200 | 153000 | 153200 | 153300 | 153000 | 910 |
| 331 | 20240514 | 131700 | 71697081000 | 153300 | 153000 | 153400 | 153000 | 592 |
| 332 | 20240514 | 131600 | 71606324100 | 153000 | 153000 | 153500 | 152700 | 1778 |
| 333 | 20240514 | 131500 | 71334117100 | 153000 | 152600 | 153100 | 152600 | 1082 |
| 334 | 20240514 | 131400 | 71168698700 | 152600 | 152400 | 152700 | 152400 | 430 |
| 335 | 20240514 | 131300 | 71103071400 | 152500 | 152100 | 152600 | 152000 | 679 |
| 336 | 20240514 | 131200 | 70999593100 | 152100 | 153000 | 153000 | 152000 | 2693 |
| 337 | 20240514 | 131100 | 70589266400 | 153100 | 153200 | 153200 | 153000 | 130 |
| 338 | 20240514 | 131000 | 70569366100 | 153200 | 153600 | 153800 | 153200 | 1401 |
| 339 | 20240514 | 130900 | 70354072700 | 153600 | 152900 | 153700 | 152900 | 761 |
| 340 | 20240514 | 130800 | 70237477500 | 153000 | 152800 | 153000 | 152700 | 703 |
| 341 | 20240514 | 130700 | 70130033300 | 152800 | 153000 | 153100 | 152800 | 960 |
| 342 | 20240514 | 130600 | 69983251300 | 153100 | 153300 | 153400 | 153000 | 964 |
| 343 | 20240514 | 130500 | 69835610700 | 153200 | 153200 | 153300 | 153200 | 228 |
| 344 | 20240514 | 130400 | 69800663400 | 153200 | 153200 | 153300 | 153100 | 393 |
| 345 | 20240514 | 130300 | 69740464500 | 153200 | 153200 | 153200 | 153100 | 222 |
| 346 | 20240514 | 130200 | 69706457800 | 153100 | 152900 | 153200 | 152900 | 881 |
| 347 | 20240514 | 130100 | 69571619800 | 152900 | 153000 | 153100 | 152900 | 1035 |
| 348 | 20240514 | 130000 | 69413309700 | 153000 | 153200 | 153200 | 152900 | 1740 |
| 349 | 20240514 | 125900 | 69147077300 | 153200 | 153100 | 153200 | 153100 | 255 |
| 350 | 20240514 | 125800 | 69108033400 | 153100 | 153200 | 153200 | 153100 | 704 |
| 351 | 20240514 | 125700 | 69000241700 | 153200 | 153300 | 153300 | 153100 | 527 |
| 352 | 20240514 | 125600 | 68919510300 | 153200 | 153400 | 153400 | 153200 | 1354 |
| 353 | 20240514 | 125500 | 68711977000 | 153400 | 153800 | 153900 | 153400 | 2379 |
| 354 | 20240514 | 125400 | 68346589700 | 153900 | 154200 | 154200 | 153900 | 574 |
| 355 | 20240514 | 125300 | 68258178300 | 154200 | 154200 | 154200 | 154100 | 772 |
| 356 | 20240514 | 125200 | 68139190200 | 154300 | 154400 | 154500 | 154100 | 1008 |
| 357 | 20240514 | 125100 | 67983721100 | 154400 | 154600 | 154600 | 154300 | 290 |
| 358 | 20240514 | 125000 | 67938928800 | 154600 | 154700 | 154800 | 154600 | 1513 |
| 359 | 20240514 | 124900 | 67704900700 | 154700 | 154400 | 154700 | 154300 | 257 |
| 360 | 20240514 | 124800 | 67665184700 | 154300 | 154300 | 154600 | 154200 | 415 |
| 361 | 20240514 | 124700 | 67601132000 | 154200 | 154300 | 154400 | 154200 | 462 |
| 362 | 20240514 | 124600 | 67529854400 | 154300 | 154700 | 154900 | 154300 | 738 |
| 363 | 20240514 | 124500 | 67415769100 | 154700 | 154900 | 154900 | 154700 | 1131 |
| 364 | 20240514 | 124400 | 67240679600 | 154800 | 154900 | 154900 | 154800 | 119 |
| 365 | 20240514 | 124300 | 67222250300 | 154900 | 154900 | 154900 | 154800 | 551 |
| 366 | 20240514 | 124200 | 67136916200 | 154900 | 154900 | 154900 | 154800 | 303 |
| 367 | 20240514 | 124100 | 67089994500 | 154800 | 154900 | 154900 | 154800 | 328 |
| 368 | 20240514 | 124000 | 67039199400 | 154900 | 154800 | 154900 | 154800 | 119 |
| 369 | 20240514 | 123900 | 67020772900 | 154800 | 154900 | 154900 | 154800 | 989 |
| 370 | 20240514 | 123800 | 66867672000 | 154900 | 154800 | 155000 | 154800 | 949 |
| 371 | 20240514 | 123700 | 66720676600 | 154900 | 154500 | 154900 | 154400 | 174 |
| 372 | 20240514 | 123600 | 66693783900 | 154500 | 155000 | 155000 | 154200 | 1587 |
| 373 | 20240514 | 123500 | 66448205300 | 154900 | 154900 | 155000 | 154800 | 630 |
| 374 | 20240514 | 123400 | 66350618000 | 154900 | 154800 | 154900 | 154800 | 638 |
| 375 | 20240514 | 123300 | 66251812300 | 154800 | 154100 | 154800 | 154100 | 1726 |
| 376 | 20240514 | 123200 | 65985265400 | 154100 | 154200 | 154200 | 154100 | 105 |
| 377 | 20240514 | 123100 | 65969080000 | 154200 | 153900 | 154300 | 153900 | 615 |
| 378 | 20240514 | 123000 | 65874356200 | 153900 | 153900 | 154000 | 153800 | 476 |
| 379 | 20240514 | 122900 | 65801088900 | 154000 | 153900 | 154000 | 153800 | 261 |
| 380 | 20240514 | 122800 | 65760928000 | 153900 | 153900 | 154000 | 153800 | 278 |
| 381 | 20240514 | 122700 | 65718157900 | 153900 | 154200 | 154300 | 153900 | 1190 |
| 382 | 20240514 | 122600 | 65534803000 | 154100 | 154200 | 154300 | 154100 | 218 |
| 383 | 20240514 | 122500 | 65501189200 | 154200 | 154300 | 154300 | 154200 | 295 |
| 384 | 20240514 | 122400 | 65455693400 | 154300 | 154200 | 154400 | 154200 | 745 |
| 385 | 20240514 | 122300 | 65340752000 | 154200 | 154300 | 154300 | 154100 | 637 |
| 386 | 20240514 | 122200 | 65242530200 | 154300 | 154800 | 154800 | 154000 | 1521 |
| 387 | 20240514 | 122100 | 65007815200 | 154700 | 154500 | 154800 | 154400 | 501 |
| 388 | 20240514 | 122000 | 64930372100 | 154400 | 154500 | 154500 | 154400 | 304 |
| 389 | 20240514 | 121900 | 64883417900 | 154400 | 154200 | 154400 | 154000 | 469 |
| 390 | 20240514 | 121800 | 64811074000 | 154300 | 154100 | 154300 | 154000 | 899 |
| 391 | 20240514 | 121700 | 64672549200 | 154000 | 154400 | 154500 | 154000 | 788 |
| 392 | 20240514 | 121600 | 64550946400 | 154500 | 154600 | 154600 | 154400 | 719 |
| 393 | 20240514 | 121500 | 64439893200 | 154500 | 154800 | 154800 | 154500 | 619 |
| 394 | 20240514 | 121400 | 64344171100 | 154700 | 154500 | 154800 | 154400 | 578 |
| 395 | 20240514 | 121300 | 64254862300 | 154500 | 154800 | 154800 | 154400 | 396 |
| 396 | 20240514 | 121200 | 64193636600 | 154900 | 155100 | 155500 | 154500 | 1230 |
| 397 | 20240514 | 121100 | 64002961000 | 155100 | 154900 | 155600 | 154900 | 3292 |
| 398 | 20240514 | 121000 | 63491355300 | 154900 | 155000 | 155200 | 154900 | 880 |
| 399 | 20240514 | 120900 | 63354966600 | 155000 | 154900 | 155100 | 154300 | 1610 |
| 400 | 20240514 | 120800 | 63106016100 | 155000 | 155200 | 155400 | 155000 | 1372 |
| 401 | 20240514 | 120700 | 62893056700 | 155200 | 155300 | 155500 | 154900 | 2389 |
| 402 | 20240514 | 120600 | 62522283900 | 155300 | 155000 | 155500 | 155000 | 3727 |
| 403 | 20240514 | 120500 | 61943564800 | 155000 | 154600 | 155100 | 154600 | 7520 |
| 404 | 20240514 | 120400 | 60778317600 | 154600 | 154400 | 154700 | 154300 | 647 |
| 405 | 20240514 | 120300 | 60678350900 | 154500 | 154300 | 154600 | 154000 | 2160 |
| 406 | 20240514 | 120200 | 60344818000 | 154300 | 154000 | 154300 | 153900 | 1532 |
| 407 | 20240514 | 120100 | 60108721100 | 154000 | 153900 | 154000 | 153900 | 476 |
| 408 | 20240514 | 120000 | 60035449800 | 154000 | 153700 | 154000 | 153600 | 696 |
| 409 | 20240514 | 115900 | 59928333100 | 153600 | 153600 | 153700 | 153500 | 235 |
| 410 | 20240514 | 115800 | 59892247100 | 153600 | 153200 | 153600 | 153200 | 669 |
| 411 | 20240514 | 115700 | 59789618300 | 153300 | 153500 | 153500 | 153200 | 357 |
| 412 | 20240514 | 115600 | 59734885700 | 153500 | 153900 | 154000 | 153400 | 1620 |
| 413 | 20240514 | 115500 | 59485756000 | 153900 | 153800 | 154000 | 153700 | 419 |
| 414 | 20240514 | 115400 | 59421292700 | 153800 | 154200 | 154300 | 153700 | 1497 |
| 415 | 20240514 | 115300 | 59190925000 | 154300 | 153900 | 154300 | 153700 | 1963 |
| 416 | 20240514 | 115200 | 58888658300 | 153900 | 153900 | 153900 | 153700 | 855 |
| 417 | 20240514 | 115100 | 58757136600 | 153800 | 153800 | 154000 | 153700 | 1618 |
| 418 | 20240514 | 115000 | 58508139000 | 153800 | 153000 | 153800 | 153000 | 3501 |
| 419 | 20240514 | 114900 | 57971582100 | 153000 | 153100 | 153200 | 152900 | 532 |
| 420 | 20240514 | 114800 | 57890160600 | 153200 | 153200 | 153300 | 153100 | 996 |
| 421 | 20240514 | 114700 | 57737571100 | 153200 | 153200 | 153300 | 153100 | 846 |
| 422 | 20240514 | 114600 | 57607953400 | 153200 | 153000 | 153500 | 152600 | 1783 |
| 423 | 20240514 | 114500 | 57335201300 | 153100 | 153500 | 153600 | 152600 | 2030 |
| 424 | 20240514 | 114400 | 57024159500 | 153700 | 153400 | 154000 | 153200 | 4219 |
| 425 | 20240514 | 114300 | 56376052000 | 153400 | 152500 | 153400 | 152400 | 4744 |
| 426 | 20240514 | 114200 | 55650651100 | 152500 | 151900 | 152500 | 151900 | 2900 |
| 427 | 20240514 | 114100 | 55209556400 | 151900 | 151900 | 152000 | 151800 | 1024 |
| 428 | 20240514 | 114000 | 55054041300 | 151900 | 151700 | 151900 | 151600 | 871 |
| 429 | 20240514 | 113900 | 54921836900 | 151700 | 151400 | 151700 | 151400 | 846 |
| 430 | 20240514 | 113800 | 54793644100 | 151400 | 151200 | 151400 | 151200 | 427 |
| 431 | 20240514 | 113700 | 54729031200 | 151100 | 150900 | 151100 | 150800 | 268 |
| 432 | 20240514 | 113600 | 54688575100 | 150800 | 150900 | 150900 | 150600 | 752 |
| 433 | 20240514 | 113500 | 54575208300 | 150800 | 151000 | 151100 | 150700 | 303 |
| 434 | 20240514 | 113400 | 54529484000 | 151100 | 151000 | 151200 | 150900 | 266 |
| 435 | 20240514 | 113300 | 54489313800 | 151000 | 150800 | 151000 | 150700 | 366 |
| 436 | 20240514 | 113200 | 54434102000 | 150700 | 150800 | 150900 | 150700 | 291 |
| 437 | 20240514 | 113100 | 54390222800 | 150900 | 150700 | 151000 | 150700 | 237 |
| 438 | 20240514 | 113000 | 54354472500 | 150700 | 150800 | 150800 | 150600 | 982 |
| 439 | 20240514 | 112900 | 54206529500 | 150800 | 150900 | 151000 | 150700 | 471 |
| 440 | 20240514 | 112800 | 54135486500 | 150900 | 151100 | 151200 | 150900 | 421 |
| 441 | 20240514 | 112700 | 54071886600 | 151100 | 151200 | 151300 | 151000 | 194 |
| 442 | 20240514 | 112600 | 54042569200 | 151200 | 151200 | 151200 | 151100 | 473 |
| 443 | 20240514 | 112500 | 53971072300 | 151200 | 151200 | 151300 | 151200 | 252 |
| 444 | 20240514 | 112400 | 53932966500 | 151200 | 151500 | 151500 | 151200 | 312 |
| 445 | 20240514 | 112300 | 53885778700 | 151400 | 151600 | 151600 | 151400 | 181 |
| 446 | 20240514 | 112200 | 53858354100 | 151600 | 151700 | 151800 | 151500 | 539 |
| 447 | 20240514 | 112100 | 53776614800 | 151700 | 151700 | 151800 | 151600 | 147 |
| 448 | 20240514 | 112000 | 53754313100 | 151800 | 151600 | 151800 | 151500 | 323 |
| 449 | 20240514 | 111900 | 53705332200 | 151600 | 151300 | 151600 | 151200 | 1232 |
| 450 | 20240514 | 111800 | 53518857700 | 151300 | 151300 | 151300 | 151200 | 135 |
| 451 | 20240514 | 111700 | 53498434100 | 151200 | 151200 | 151300 | 151100 | 285 |
| 452 | 20240514 | 111600 | 53455338900 | 151100 | 151200 | 151200 | 151100 | 114 |
| 453 | 20240514 | 111500 | 53438107200 | 151100 | 151100 | 151200 | 151000 | 130 |
| 454 | 20240514 | 111400 | 53418462400 | 151100 | 151200 | 151300 | 151000 | 270 |
| 455 | 20240514 | 111300 | 53377658200 | 151200 | 151200 | 151300 | 151100 | 165 |
| 456 | 20240514 | 111200 | 53352713800 | 151100 | 151100 | 151200 | 151000 | 240 |
| 457 | 20240514 | 111100 | 53316450100 | 151100 | 151200 | 151400 | 150900 | 457 |
| 458 | 20240514 | 111000 | 53247447400 | 150900 | 151600 | 151600 | 150900 | 1043 |
| 459 | 20240514 | 110900 | 53089808300 | 151500 | 151800 | 151800 | 151100 | 1145 |
| 460 | 20240514 | 110800 | 52916401000 | 151800 | 151800 | 151900 | 151800 | 520 |
| 461 | 20240514 | 110700 | 52837454400 | 151800 | 151500 | 151900 | 151400 | 1000 |
| 462 | 20240514 | 110600 | 52685785300 | 151500 | 151300 | 151500 | 151200 | 740 |
| 463 | 20240514 | 110500 | 52573800500 | 151200 | 151400 | 151400 | 151200 | 280 |
| 464 | 20240514 | 110400 | 52531449300 | 151300 | 151400 | 151600 | 151300 | 377 |
| 465 | 20240514 | 110300 | 52474343400 | 151400 | 151400 | 151500 | 151200 | 204 |
| 466 | 20240514 | 110200 | 52443459300 | 151400 | 151100 | 151500 | 151100 | 1100 |
| 467 | 20240514 | 110100 | 52277038500 | 151100 | 151200 | 151300 | 151000 | 235 |
| 468 | 20240514 | 110000 | 52241514900 | 151200 | 151300 | 151300 | 151100 | 300 |
| 469 | 20240514 | 105900 | 52196150600 | 151300 | 150500 | 151300 | 150400 | 993 |
| 470 | 20240514 | 105800 | 52046344900 | 150500 | 150500 | 150600 | 150400 | 475 |
| 471 | 20240514 | 105700 | 51974854800 | 150500 | 150500 | 150700 | 150500 | 57 |
| 472 | 20240514 | 105600 | 51966274400 | 150700 | 150400 | 150700 | 150400 | 307 |
| 473 | 20240514 | 105500 | 51920070200 | 150400 | 150500 | 150600 | 150400 | 657 |
| 474 | 20240514 | 105400 | 51821190500 | 150500 | 150500 | 150600 | 150500 | 511 |
| 475 | 20240514 | 105300 | 51744270800 | 150600 | 150800 | 151400 | 150500 | 687 |
| 476 | 20240514 | 105200 | 51640695200 | 150800 | 150400 | 150800 | 150400 | 304 |
| 477 | 20240514 | 105100 | 51594934400 | 150400 | 150000 | 150400 | 150000 | 816 |
| 478 | 20240514 | 105000 | 51472353900 | 150100 | 150200 | 150300 | 149800 | 3084 |
| 479 | 20240514 | 104900 | 51009620100 | 150200 | 150300 | 150400 | 150200 | 1274 |
| 480 | 20240514 | 104800 | 50818140400 | 150400 | 150400 | 150700 | 150300 | 656 |
| 481 | 20240514 | 104700 | 50719489000 | 150300 | 150600 | 150700 | 150300 | 956 |
| 482 | 20240514 | 104600 | 50575612200 | 150700 | 150800 | 150800 | 150600 | 645 |
| 483 | 20240514 | 104500 | 50478458500 | 150700 | 151000 | 151000 | 150700 | 1709 |
| 484 | 20240514 | 104400 | 50220684400 | 151200 | 151300 | 151300 | 151000 | 1061 |
| 485 | 20240514 | 104300 | 50060259800 | 151400 | 151400 | 151500 | 151300 | 308 |
| 486 | 20240514 | 104200 | 50013629000 | 151400 | 151800 | 151900 | 151400 | 702 |
| 487 | 20240514 | 104100 | 49907176400 | 151800 | 151800 | 151900 | 151700 | 373 |
| 488 | 20240514 | 104000 | 49850553800 | 151700 | 152000 | 152100 | 151700 | 471 |
| 489 | 20240514 | 103900 | 49779010800 | 152000 | 152300 | 152300 | 151900 | 2419 |
| 490 | 20240514 | 103800 | 49410994300 | 152200 | 151700 | 152300 | 151700 | 3700 |
| 491 | 20240514 | 103700 | 48848611300 | 151700 | 151300 | 151800 | 151300 | 2239 |
| 492 | 20240514 | 103600 | 48509338600 | 151300 | 150800 | 151400 | 150800 | 1354 |
| 493 | 20240514 | 103500 | 48304656400 | 151000 | 151000 | 151100 | 150900 | 436 |
| 494 | 20240514 | 103400 | 48238829000 | 151000 | 151000 | 151100 | 150700 | 269 |
| 495 | 20240514 | 103300 | 48198235100 | 150800 | 150800 | 151000 | 150700 | 429 |
| 496 | 20240514 | 103200 | 48133502000 | 150800 | 151100 | 151100 | 150800 | 223 |
| 497 | 20240514 | 103100 | 48099836200 | 151100 | 151100 | 151200 | 150900 | 579 |
| 498 | 20240514 | 103000 | 48012379200 | 151200 | 151200 | 151300 | 151100 | 514 |
| 499 | 20240514 | 102900 | 47934668900 | 151100 | 151300 | 151300 | 151100 | 623 |
| 500 | 20240514 | 102800 | 47840474900 | 151300 | 151000 | 151300 | 151000 | 1260 |
| 501 | 20240514 | 102700 | 47649952000 | 151100 | 150700 | 151200 | 150700 | 1045 |
| 502 | 20240514 | 102600 | 47492173000 | 150700 | 150900 | 151000 | 150700 | 1356 |
| 503 | 20240514 | 102500 | 47287714700 | 150900 | 151100 | 151100 | 150800 | 320 |
| 504 | 20240514 | 102400 | 47239416100 | 151000 | 151100 | 151200 | 151000 | 568 |
| 505 | 20240514 | 102300 | 47153605200 | 151200 | 151200 | 151300 | 151100 | 635 |
| 506 | 20240514 | 102200 | 47057579000 | 151200 | 151100 | 151200 | 150900 | 730 |
| 507 | 20240514 | 102100 | 46947299800 | 151000 | 150700 | 151100 | 150600 | 1685 |
| 508 | 20240514 | 102000 | 46693048900 | 150700 | 150700 | 150700 | 150600 | 247 |
| 509 | 20240514 | 101900 | 46655836000 | 150700 | 150800 | 150800 | 150600 | 172 |
| 510 | 20240514 | 101800 | 46629914700 | 150700 | 150000 | 150700 | 150000 | 1250 |
| 511 | 20240514 | 101700 | 46441962300 | 150100 | 150200 | 150200 | 150000 | 971 |
| 512 | 20240514 | 101600 | 46296247500 | 150200 | 150300 | 150400 | 150100 | 230 |
| 513 | 20240514 | 101500 | 46261705600 | 150300 | 150500 | 150500 | 150000 | 1091 |
| 514 | 20240514 | 101400 | 46097747600 | 150500 | 150400 | 150500 | 150400 | 225 |
| 515 | 20240514 | 101300 | 46063897300 | 150400 | 150500 | 150500 | 150400 | 519 |
| 516 | 20240514 | 101200 | 45985799900 | 150500 | 150600 | 150700 | 150400 | 622 |
| 517 | 20240514 | 101100 | 45892180600 | 150500 | 150300 | 150600 | 150300 | 736 |
| 518 | 20240514 | 101000 | 45781458700 | 150400 | 150500 | 150800 | 150200 | 1491 |
| 519 | 20240514 | 100900 | 45557169300 | 150600 | 150700 | 150800 | 150500 | 467 |
| 520 | 20240514 | 100800 | 45486842600 | 150700 | 150300 | 150800 | 150300 | 616 |
| 521 | 20240514 | 100700 | 45394125000 | 150300 | 150300 | 150500 | 150300 | 783 |
| 522 | 20240514 | 100600 | 45276416000 | 150500 | 150800 | 150800 | 150300 | 864 |
| 523 | 20240514 | 100500 | 45146455900 | 150800 | 150800 | 151000 | 150300 | 2141 |
| 524 | 20240514 | 100400 | 44823708500 | 150800 | 150400 | 150800 | 150200 | 2438 |
| 525 | 20240514 | 100300 | 44456987600 | 150500 | 150400 | 150600 | 150400 | 1099 |
| 526 | 20240514 | 100200 | 44291595200 | 150400 | 150600 | 150700 | 150400 | 826 |
| 527 | 20240514 | 100100 | 44167279300 | 150600 | 150400 | 150800 | 150100 | 2444 |
| 528 | 20240514 | 100000 | 43799563400 | 150400 | 149800 | 150500 | 149200 | 956 |
| 529 | 20240514 | 095900 | 43656099200 | 149100 | 148700 | 150000 | 148600 | 6522 |
| 530 | 20240514 | 095800 | 42682430700 | 148700 | 148700 | 148800 | 148500 | 842 |
| 531 | 20240514 | 095700 | 42557245200 | 148700 | 148000 | 149000 | 148000 | 1891 |
| 532 | 20240514 | 095600 | 42276271700 | 148000 | 148200 | 148300 | 148000 | 930 |
| 533 | 20240514 | 095500 | 42138477900 | 148200 | 148500 | 148500 | 148000 | 1043 |
| 534 | 20240514 | 095400 | 41983925000 | 148500 | 148500 | 148700 | 148400 | 825 |
| 535 | 20240514 | 095300 | 41861388400 | 148600 | 148300 | 148700 | 148000 | 2202 |
| 536 | 20240514 | 095200 | 41534988600 | 148300 | 148600 | 148600 | 148000 | 4550 |
| 537 | 20240514 | 095100 | 40860637900 | 148600 | 148700 | 148800 | 147900 | 13969 |
| 538 | 20240514 | 095000 | 38790006000 | 148800 | 149300 | 149300 | 148700 | 2787 |
| 539 | 20240514 | 094900 | 38374634800 | 149300 | 149500 | 149500 | 149200 | 1775 |
| 540 | 20240514 | 094800 | 38109476000 | 149400 | 149100 | 149400 | 149100 | 2543 |
| 541 | 20240514 | 094700 | 37729883300 | 149100 | 149200 | 149300 | 148800 | 3935 |
| 542 | 20240514 | 094600 | 37143707600 | 149300 | 149000 | 149300 | 148800 | 1743 |
| 543 | 20240514 | 094500 | 36883880400 | 149200 | 149500 | 149500 | 148800 | 3012 |
| 544 | 20240514 | 094400 | 36434534500 | 149300 | 150200 | 150300 | 149000 | 6775 |
| 545 | 20240514 | 094300 | 35421179200 | 150400 | 149700 | 150500 | 149700 | 2958 |
| 546 | 20240514 | 094200 | 34977198600 | 149800 | 150900 | 150900 | 149700 | 9828 |
| 547 | 20240514 | 094100 | 33499588400 | 150900 | 151800 | 151900 | 150900 | 2548 |
| 548 | 20240514 | 094000 | 33114612300 | 151900 | 150700 | 152000 | 150700 | 2523 |
| 549 | 20240514 | 093900 | 32732829800 | 150700 | 150800 | 150900 | 150500 | 1151 |
| 550 | 20240514 | 093800 | 32559402800 | 150800 | 151100 | 151100 | 150800 | 1242 |
| 551 | 20240514 | 093700 | 32371993500 | 151000 | 151200 | 151300 | 151000 | 1279 |
| 552 | 20240514 | 093600 | 32178682900 | 151300 | 151200 | 151300 | 150800 | 506 |
| 553 | 20240514 | 093500 | 32102261700 | 151200 | 151100 | 151300 | 150800 | 1138 |
| 554 | 20240514 | 093400 | 31930354400 | 151100 | 151300 | 151400 | 150800 | 2115 |
| 555 | 20240514 | 093300 | 31611121100 | 151400 | 151100 | 151700 | 151100 | 1064 |
| 556 | 20240514 | 093200 | 31450131400 | 151100 | 151700 | 151700 | 150800 | 3143 |
| 557 | 20240514 | 093100 | 30974573800 | 151700 | 152400 | 152500 | 151500 | 1852 |
| 558 | 20240514 | 093000 | 30693260200 | 152400 | 152100 | 152500 | 152000 | 1582 |
| 559 | 20240514 | 092900 | 30452349700 | 152100 | 151600 | 152200 | 151400 | 1674 |
| 560 | 20240514 | 092800 | 30198086500 | 151600 | 151300 | 151700 | 151300 | 587 |
| 561 | 20240514 | 092700 | 30109184900 | 151300 | 152000 | 152000 | 151300 | 1517 |
| 562 | 20240514 | 092600 | 29879034300 | 151800 | 152100 | 152400 | 151700 | 1369 |
| 563 | 20240514 | 092500 | 29670671600 | 152000 | 150400 | 152000 | 150400 | 4122 |
| 564 | 20240514 | 092400 | 29045877200 | 150500 | 151200 | 151300 | 150200 | 4431 |
| 565 | 20240514 | 092300 | 28379153100 | 151500 | 151300 | 151700 | 150800 | 1413 |
| 566 | 20240514 | 092200 | 28165089800 | 150800 | 150300 | 151100 | 150200 | 3659 |
| 567 | 20240514 | 092100 | 27614687800 | 150300 | 150600 | 151400 | 150200 | 3612 |
| 568 | 20240514 | 092000 | 27070804700 | 150600 | 151000 | 151600 | 150500 | 5641 |
| 569 | 20240514 | 091900 | 26219978600 | 151100 | 152100 | 152200 | 150900 | 2407 |
| 570 | 20240514 | 091800 | 25855692600 | 152300 | 152400 | 152900 | 151500 | 3887 |
| 571 | 20240514 | 091700 | 25263690700 | 152400 | 151300 | 152400 | 150900 | 1507 |
| 572 | 20240514 | 091600 | 25034878200 | 150800 | 151400 | 151400 | 150300 | 1885 |
| 573 | 20240514 | 091500 | 24750291100 | 151400 | 152000 | 152300 | 151200 | 3392 |
| 574 | 20240514 | 091400 | 24236015300 | 152000 | 151000 | 152000 | 150900 | 4688 |
| 575 | 20240514 | 091300 | 23526802600 | 151000 | 149400 | 151100 | 148700 | 6451 |
| 576 | 20240514 | 091200 | 22562422100 | 149400 | 148800 | 149500 | 148600 | 2467 |
| 577 | 20240514 | 091100 | 22194928300 | 148900 | 149000 | 149600 | 148300 | 4111 |
| 578 | 20240514 | 091000 | 21582912100 | 149000 | 148100 | 149000 | 147400 | 8102 |
| 579 | 20240514 | 090900 | 20384268100 | 148200 | 149200 | 149200 | 148100 | 10225 |
| 580 | 20240514 | 090800 | 18864091500 | 149200 | 152300 | 152800 | 149200 | 11137 |
| 581 | 20240514 | 090700 | 17183256400 | 152300 | 153500 | 153500 | 151400 | 8055 |
| 582 | 20240514 | 090600 | 15956668600 | 153500 | 155700 | 156000 | 153500 | 6632 |
| 583 | 20240514 | 090500 | 14930138300 | 155200 | 155200 | 155900 | 154700 | 4948 |
| 584 | 20240514 | 090400 | 14161847600 | 155400 | 155300 | 156400 | 155100 | 5947 |
| 585 | 20240514 | 090300 | 13236065800 | 155300 | 156600 | 157000 | 154300 | 15151 |
| 586 | 20240514 | 090200 | 10876047600 | 156700 | 157000 | 157300 | 155600 | 17876 |
| 587 | 20240514 | 090100 | 8074324000 | 157000 | 153300 | 157500 | 153200 | 26360 |
| 588 | 20240514 | 090000 | 3961829600 | 153500 | 153100 | 153600 | 152200 | 25884 |