34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 183000 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 249767 |
| 3 | 20240509 | 182900 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 4 | 20240509 | 182800 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 5 | 20240509 | 182700 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 6 | 20240509 | 182600 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 7 | 20240509 | 182500 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 8 | 20240509 | 182400 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 9 | 20240509 | 182300 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 10 | 20240509 | 182200 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 11 | 20240509 | 182100 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 12 | 20240509 | 182000 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 13 | 20240509 | 181900 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 14 | 20240509 | 181800 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 15 | 20240509 | 181700 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 16 | 20240509 | 181600 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 17 | 20240509 | 181500 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 18 | 20240509 | 181400 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 19 | 20240509 | 181300 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 20 | 20240509 | 181200 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 21 | 20240509 | 181100 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 22 | 20240509 | 181000 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 23 | 20240509 | 180900 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 24 | 20240509 | 180800 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 25 | 20240509 | 180700 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 26 | 20240509 | 180600 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 27 | 20240509 | 180500 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 28 | 20240509 | 180400 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 29 | 20240509 | 180300 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 30 | 20240509 | 180200 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 31 | 20240509 | 180100 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 32 | 20240509 | 180000 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 249767 |
| 33 | 20240509 | 175900 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 34 | 20240509 | 175800 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 35 | 20240509 | 175700 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 36 | 20240509 | 175600 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 37 | 20240509 | 175500 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 38 | 20240509 | 175400 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 39 | 20240509 | 175300 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 40 | 20240509 | 175200 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 41 | 20240509 | 175100 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 42 | 20240509 | 175000 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 43 | 20240509 | 174900 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 44 | 20240509 | 174800 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 45 | 20240509 | 174700 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 46 | 20240509 | 174600 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 47 | 20240509 | 174500 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 48 | 20240509 | 174400 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 49 | 20240509 | 174300 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 50 | 20240509 | 174200 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 51 | 20240509 | 174100 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 52 | 20240509 | 174000 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 53 | 20240509 | 173900 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 54 | 20240509 | 173800 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 55 | 20240509 | 173700 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 56 | 20240509 | 173600 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 57 | 20240509 | 173500 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 58 | 20240509 | 173400 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 59 | 20240509 | 173300 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 60 | 20240509 | 173200 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 61 | 20240509 | 173100 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 62 | 20240509 | 173000 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 249767 |
| 63 | 20240509 | 172900 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 64 | 20240509 | 172800 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 65 | 20240509 | 172700 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 66 | 20240509 | 172600 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 67 | 20240509 | 172500 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 68 | 20240509 | 172400 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 69 | 20240509 | 172300 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 70 | 20240509 | 172200 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 71 | 20240509 | 172100 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 72 | 20240509 | 172000 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 73 | 20240509 | 171900 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 74 | 20240509 | 171800 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 75 | 20240509 | 171700 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 76 | 20240509 | 171600 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 77 | 20240509 | 171500 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 78 | 20240509 | 171400 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 79 | 20240509 | 171300 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 80 | 20240509 | 171200 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 81 | 20240509 | 171100 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 82 | 20240509 | 171000 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 83 | 20240509 | 170900 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 84 | 20240509 | 170800 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 85 | 20240509 | 170700 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 86 | 20240509 | 170600 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 87 | 20240509 | 170500 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 88 | 20240509 | 170400 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 89 | 20240509 | 170300 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 90 | 20240509 | 170200 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 91 | 20240509 | 170100 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 92 | 20240509 | 170000 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 249767 |
| 93 | 20240509 | 165900 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 94 | 20240509 | 165800 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 95 | 20240509 | 165700 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 96 | 20240509 | 165600 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 97 | 20240509 | 165500 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 98 | 20240509 | 165400 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 99 | 20240509 | 165300 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 100 | 20240509 | 165200 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 101 | 20240509 | 165100 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 102 | 20240509 | 165000 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 103 | 20240509 | 164900 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 104 | 20240509 | 164800 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 105 | 20240509 | 164700 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 106 | 20240509 | 164600 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 107 | 20240509 | 164500 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 108 | 20240509 | 164400 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 109 | 20240509 | 164300 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 110 | 20240509 | 164200 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 111 | 20240509 | 164100 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 112 | 20240509 | 164000 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 113 | 20240509 | 163900 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 114 | 20240509 | 163800 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 115 | 20240509 | 163700 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 116 | 20240509 | 163600 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 117 | 20240509 | 163500 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 118 | 20240509 | 163400 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 119 | 20240509 | 163300 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 120 | 20240509 | 163200 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 121 | 20240509 | 163100 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 122 | 20240509 | 163000 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 249767 |
| 123 | 20240509 | 162900 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 124 | 20240509 | 162800 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 125 | 20240509 | 162700 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 126 | 20240509 | 162600 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 127 | 20240509 | 162500 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 128 | 20240509 | 162400 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 129 | 20240509 | 162300 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 130 | 20240509 | 162200 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 131 | 20240509 | 162100 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 132 | 20240509 | 162000 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 133 | 20240509 | 161900 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 134 | 20240509 | 161800 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 135 | 20240509 | 161700 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 136 | 20240509 | 161600 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 137 | 20240509 | 161500 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 138 | 20240509 | 161400 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 139 | 20240509 | 161300 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 140 | 20240509 | 161200 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 141 | 20240509 | 161100 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 142 | 20240509 | 161000 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 143 | 20240509 | 160900 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 144 | 20240509 | 160800 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 145 | 20240509 | 160700 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 146 | 20240509 | 160600 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 147 | 20240509 | 160500 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 148 | 20240509 | 160400 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 149 | 20240509 | 160300 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 150 | 20240509 | 160200 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 151 | 20240509 | 160100 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 152 | 20240509 | 160000 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 249767 |
| 153 | 20240509 | 155900 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 154 | 20240509 | 155800 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 155 | 20240509 | 155700 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 156 | 20240509 | 155600 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 157 | 20240509 | 155500 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 158 | 20240509 | 155400 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 159 | 20240509 | 155300 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 160 | 20240509 | 155200 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 161 | 20240509 | 155100 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 162 | 20240509 | 155000 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 163 | 20240509 | 154900 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 164 | 20240509 | 154800 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 165 | 20240509 | 154700 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 166 | 20240509 | 154600 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 167 | 20240509 | 154500 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 168 | 20240509 | 154400 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 169 | 20240509 | 154300 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 170 | 20240509 | 154200 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 171 | 20240509 | 154100 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 172 | 20240509 | 154000 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 173 | 20240509 | 153900 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 174 | 20240509 | 153800 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 175 | 20240509 | 153700 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 176 | 20240509 | 153600 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 177 | 20240509 | 153500 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 178 | 20240509 | 153400 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 179 | 20240509 | 153300 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 180 | 20240509 | 153200 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 181 | 20240509 | 153100 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 182 | 20240509 | 153000 | 196818954300 | 111700 | 111700 | 111700 | 111700 | 499534 |
| 183 | 20240509 | 152900 | 168919980400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 184 | 20240509 | 152800 | 168919980400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 185 | 20240509 | 152700 | 168919980400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 186 | 20240509 | 152600 | 168919980400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 187 | 20240509 | 152500 | 168919980400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 188 | 20240509 | 152400 | 168919980400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 189 | 20240509 | 152300 | 168919980400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 190 | 20240509 | 152200 | 168919980400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 191 | 20240509 | 152100 | 168919980400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 192 | 20240509 | 152000 | 168919980400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 193 | 20240509 | 151900 | 168919980400 | 111800 | 111700 | 111800 | 111700 | 9744 |
| 194 | 20240509 | 151800 | 167831096200 | 111800 | 111700 | 111800 | 111700 | 5317 |
| 195 | 20240509 | 151700 | 167236842300 | 111700 | 111800 | 111800 | 111700 | 4082 |
| 196 | 20240509 | 151600 | 166780678500 | 111700 | 111800 | 111800 | 111700 | 5047 |
| 197 | 20240509 | 151500 | 166216777400 | 111800 | 111800 | 111800 | 111700 | 4933 |
| 198 | 20240509 | 151400 | 165665429400 | 111800 | 111600 | 111800 | 111600 | 19947 |
| 199 | 20240509 | 151300 | 163436672300 | 111700 | 111700 | 111700 | 111600 | 2702 |
| 200 | 20240509 | 151200 | 163135018900 | 111600 | 111600 | 111700 | 111600 | 4382 |
| 201 | 20240509 | 151100 | 162645785900 | 111700 | 111700 | 111700 | 111600 | 5036 |
| 202 | 20240509 | 151000 | 162083589800 | 111700 | 111600 | 111700 | 111600 | 2796 |
| 203 | 20240509 | 150900 | 161771348600 | 111600 | 111700 | 111700 | 111600 | 4737 |
| 204 | 20240509 | 150800 | 161242417400 | 111700 | 111600 | 111700 | 111600 | 2327 |
| 205 | 20240509 | 150700 | 160982615200 | 111600 | 111700 | 111700 | 111600 | 1800 |
| 206 | 20240509 | 150600 | 160781663700 | 111700 | 111600 | 111700 | 111600 | 4161 |
| 207 | 20240509 | 150500 | 160316975500 | 111700 | 111600 | 111700 | 111600 | 2960 |
| 208 | 20240509 | 150400 | 159986441600 | 111600 | 111600 | 111700 | 111600 | 3455 |
| 209 | 20240509 | 150300 | 159600641600 | 111700 | 111700 | 111700 | 111600 | 3614 |
| 210 | 20240509 | 150200 | 159197069500 | 111700 | 111600 | 111800 | 111600 | 6913 |
| 211 | 20240509 | 150100 | 158424950500 | 111600 | 111600 | 111700 | 111600 | 1955 |
| 212 | 20240509 | 150000 | 158206738400 | 111600 | 111600 | 111700 | 111500 | 8986 |
| 213 | 20240509 | 145900 | 157204026000 | 111600 | 111700 | 111700 | 111600 | 5217 |
| 214 | 20240509 | 145800 | 156621734300 | 111700 | 111700 | 111700 | 111600 | 2445 |
| 215 | 20240509 | 145700 | 156348790500 | 111700 | 111700 | 111700 | 111600 | 2347 |
| 216 | 20240509 | 145600 | 156086735600 | 111700 | 111600 | 111700 | 111600 | 2141 |
| 217 | 20240509 | 145500 | 155847714400 | 111600 | 111700 | 111700 | 111600 | 2189 |
| 218 | 20240509 | 145400 | 155603387600 | 111600 | 111600 | 111700 | 111600 | 2056 |
| 219 | 20240509 | 145300 | 155373899600 | 111700 | 111800 | 111800 | 111600 | 4562 |
| 220 | 20240509 | 145200 | 154864301100 | 111800 | 111700 | 111800 | 111700 | 2089 |
| 221 | 20240509 | 145100 | 154630892300 | 111800 | 111800 | 111900 | 111700 | 5676 |
| 222 | 20240509 | 145000 | 153996341800 | 111900 | 111900 | 111900 | 111800 | 2739 |
| 223 | 20240509 | 144900 | 153689972600 | 111900 | 111800 | 111900 | 111700 | 4796 |
| 224 | 20240509 | 144800 | 153153777900 | 111800 | 111600 | 111800 | 111600 | 5776 |
| 225 | 20240509 | 144700 | 152508571900 | 111600 | 111500 | 111700 | 111500 | 7217 |
| 226 | 20240509 | 144600 | 151703221500 | 111500 | 111500 | 111600 | 111500 | 2587 |
| 227 | 20240509 | 144500 | 151414719300 | 111500 | 111600 | 111600 | 111500 | 1825 |
| 228 | 20240509 | 144400 | 151211175000 | 111500 | 111500 | 111600 | 111500 | 2169 |
| 229 | 20240509 | 144300 | 150969296000 | 111500 | 111400 | 111600 | 111400 | 7360 |
| 230 | 20240509 | 144200 | 150148802200 | 111400 | 111300 | 111500 | 111300 | 7769 |
| 231 | 20240509 | 144100 | 149283408200 | 111300 | 111400 | 111400 | 111300 | 5064 |
| 232 | 20240509 | 144000 | 148719562000 | 111400 | 111400 | 111500 | 111300 | 13708 |
| 233 | 20240509 | 143900 | 147192453500 | 111500 | 111400 | 111500 | 111400 | 3097 |
| 234 | 20240509 | 143800 | 146847301400 | 111400 | 111500 | 111600 | 111400 | 4336 |
| 235 | 20240509 | 143700 | 146363844000 | 111500 | 111500 | 111600 | 111500 | 1705 |
| 236 | 20240509 | 143600 | 146173665100 | 111500 | 111500 | 111600 | 111500 | 3085 |
| 237 | 20240509 | 143500 | 145829603400 | 111500 | 111600 | 111600 | 111500 | 2236 |
| 238 | 20240509 | 143400 | 145580234700 | 111500 | 111500 | 111600 | 111500 | 1429 |
| 239 | 20240509 | 143300 | 145420875200 | 111500 | 111500 | 111600 | 111500 | 1790 |
| 240 | 20240509 | 143200 | 145221265000 | 111500 | 111500 | 111600 | 111400 | 4618 |
| 241 | 20240509 | 143100 | 144706426700 | 111500 | 111500 | 111600 | 111400 | 5676 |
| 242 | 20240509 | 143000 | 144073710900 | 111400 | 111300 | 111500 | 111300 | 7169 |
| 243 | 20240509 | 142900 | 143275186200 | 111300 | 111400 | 111500 | 111300 | 5440 |
| 244 | 20240509 | 142800 | 142669336600 | 111500 | 111500 | 111500 | 111400 | 3420 |
| 245 | 20240509 | 142700 | 142288287200 | 111500 | 111500 | 111600 | 111400 | 5581 |
| 246 | 20240509 | 142600 | 141665924900 | 111500 | 111500 | 111600 | 111500 | 1420 |
| 247 | 20240509 | 142500 | 141507578400 | 111600 | 111500 | 111700 | 111500 | 7220 |
| 248 | 20240509 | 142400 | 140701893900 | 111600 | 111500 | 111600 | 111400 | 4881 |
| 249 | 20240509 | 142300 | 140157791300 | 111400 | 111400 | 111500 | 111300 | 4884 |
| 250 | 20240509 | 142200 | 139613828600 | 111400 | 111300 | 111400 | 111300 | 1931 |
| 251 | 20240509 | 142100 | 139398858700 | 111300 | 111500 | 111600 | 111200 | 49030 |
| 252 | 20240509 | 142000 | 133936729900 | 111500 | 111900 | 111900 | 111500 | 58091 |
| 253 | 20240509 | 141900 | 127452921600 | 111900 | 111900 | 111900 | 111800 | 2215 |
| 254 | 20240509 | 141800 | 127205224800 | 111900 | 111800 | 111900 | 111800 | 2363 |
| 255 | 20240509 | 141700 | 126940959700 | 111800 | 112000 | 112000 | 111800 | 3574 |
| 256 | 20240509 | 141600 | 126541091800 | 111900 | 111900 | 112000 | 111900 | 2522 |
| 257 | 20240509 | 141500 | 126258816500 | 111900 | 111900 | 112000 | 111900 | 2082 |
| 258 | 20240509 | 141400 | 126025783900 | 111900 | 112000 | 112000 | 111900 | 3966 |
| 259 | 20240509 | 141300 | 125581867300 | 112000 | 112000 | 112000 | 111900 | 3351 |
| 260 | 20240509 | 141200 | 125206769900 | 111900 | 111800 | 112000 | 111800 | 8021 |
| 261 | 20240509 | 141100 | 124309217300 | 111800 | 111800 | 111900 | 111800 | 3075 |
| 262 | 20240509 | 141000 | 123965378200 | 111800 | 111900 | 111900 | 111800 | 2943 |
| 263 | 20240509 | 140900 | 123636331100 | 111800 | 111900 | 111900 | 111800 | 2056 |
| 264 | 20240509 | 140800 | 123406423400 | 111900 | 111800 | 111900 | 111800 | 1783 |
| 265 | 20240509 | 140700 | 123207038500 | 111800 | 111700 | 111900 | 111700 | 4382 |
| 266 | 20240509 | 140600 | 122717187300 | 111700 | 111800 | 111900 | 111700 | 5167 |
| 267 | 20240509 | 140500 | 122139493900 | 111900 | 111800 | 111900 | 111800 | 3642 |
| 268 | 20240509 | 140400 | 121732287200 | 111900 | 111900 | 111900 | 111800 | 1824 |
| 269 | 20240509 | 140300 | 121528340900 | 111800 | 111800 | 111900 | 111800 | 2741 |
| 270 | 20240509 | 140200 | 121221880800 | 111800 | 111900 | 111900 | 111800 | 1238 |
| 271 | 20240509 | 140100 | 121083460300 | 111900 | 111800 | 111900 | 111700 | 3998 |
| 272 | 20240509 | 140000 | 120636429100 | 111800 | 111700 | 111800 | 111700 | 2472 |
| 273 | 20240509 | 135900 | 120360166100 | 111700 | 111700 | 111800 | 111700 | 2012 |
| 274 | 20240509 | 135800 | 120135395500 | 111700 | 111800 | 111800 | 111700 | 2076 |
| 275 | 20240509 | 135700 | 119903395900 | 111800 | 111800 | 111900 | 111700 | 3712 |
| 276 | 20240509 | 135600 | 119488513400 | 111800 | 111700 | 111900 | 111700 | 9182 |
| 277 | 20240509 | 135500 | 118461955000 | 111800 | 111700 | 111800 | 111700 | 4537 |
| 278 | 20240509 | 135400 | 117954864800 | 111800 | 111800 | 111800 | 111700 | 2451 |
| 279 | 20240509 | 135300 | 117680926200 | 111800 | 111700 | 111800 | 111700 | 2851 |
| 280 | 20240509 | 135200 | 117362317200 | 111700 | 111700 | 111800 | 111700 | 2172 |
| 281 | 20240509 | 135100 | 117119651700 | 111700 | 111700 | 111800 | 111700 | 3160 |
| 282 | 20240509 | 135000 | 116766629800 | 111800 | 111800 | 111800 | 111700 | 2345 |
| 283 | 20240509 | 134900 | 116504558100 | 111800 | 111800 | 111800 | 111700 | 3178 |
| 284 | 20240509 | 134800 | 116149418900 | 111800 | 111700 | 111800 | 111700 | 7780 |
| 285 | 20240509 | 134700 | 115279820500 | 111700 | 111700 | 111800 | 111700 | 2250 |
| 286 | 20240509 | 134600 | 115028389600 | 111800 | 111700 | 111800 | 111700 | 3775 |
| 287 | 20240509 | 134500 | 114606517100 | 111700 | 111700 | 111800 | 111700 | 3503 |
| 288 | 20240509 | 134400 | 114215111600 | 111700 | 111800 | 111800 | 111700 | 2680 |
| 289 | 20240509 | 134300 | 113915706200 | 111800 | 111700 | 111800 | 111700 | 2691 |
| 290 | 20240509 | 134200 | 113615102900 | 111700 | 111800 | 111900 | 111700 | 4527 |
| 291 | 20240509 | 134100 | 113109235000 | 111800 | 111900 | 111900 | 111800 | 6542 |
| 292 | 20240509 | 134000 | 112377818900 | 111900 | 111900 | 111900 | 111800 | 1884 |
| 293 | 20240509 | 133900 | 112167137700 | 111800 | 111800 | 111900 | 111800 | 1645 |
| 294 | 20240509 | 133800 | 111983139700 | 111900 | 111900 | 111900 | 111800 | 1678 |
| 295 | 20240509 | 133700 | 111795511700 | 111900 | 111800 | 111900 | 111800 | 1206 |
| 296 | 20240509 | 133600 | 111660666200 | 111800 | 111800 | 111900 | 111800 | 1465 |
| 297 | 20240509 | 133500 | 111496866000 | 111900 | 111900 | 111900 | 111800 | 1786 |
| 298 | 20240509 | 133400 | 111297154200 | 111900 | 111900 | 111900 | 111800 | 4973 |
| 299 | 20240509 | 133300 | 110741126000 | 111900 | 111800 | 111900 | 111800 | 2526 |
| 300 | 20240509 | 133200 | 110458621000 | 111900 | 111800 | 111900 | 111800 | 3553 |
| 301 | 20240509 | 133100 | 110061269400 | 111800 | 111900 | 111900 | 111800 | 2180 |
| 302 | 20240509 | 133000 | 109817464400 | 111800 | 111800 | 111900 | 111800 | 1343 |
| 303 | 20240509 | 132900 | 109667294600 | 111800 | 111900 | 111900 | 111800 | 2961 |
| 304 | 20240509 | 132800 | 109336101500 | 111900 | 111800 | 111900 | 111800 | 7711 |
| 305 | 20240509 | 132700 | 108473353100 | 111800 | 111800 | 111900 | 111800 | 13292 |
| 306 | 20240509 | 132600 | 106986076000 | 111900 | 111800 | 111900 | 111800 | 3238 |
| 307 | 20240509 | 132500 | 106624030700 | 111800 | 111900 | 111900 | 111800 | 2271 |
| 308 | 20240509 | 132400 | 106370075100 | 111800 | 111900 | 111900 | 111800 | 5366 |
| 309 | 20240509 | 132300 | 105770095800 | 111900 | 111800 | 111900 | 111800 | 2435 |
| 310 | 20240509 | 132200 | 105497819200 | 111900 | 111800 | 111900 | 111800 | 5463 |
| 311 | 20240509 | 132100 | 104887026400 | 111800 | 111800 | 111900 | 111800 | 2399 |
| 312 | 20240509 | 132000 | 104618724200 | 111800 | 111800 | 111900 | 111800 | 4513 |
| 313 | 20240509 | 131900 | 104114122200 | 111900 | 111800 | 111900 | 111800 | 2363 |
| 314 | 20240509 | 131800 | 103849841700 | 111800 | 111900 | 111900 | 111800 | 1725 |
| 315 | 20240509 | 131700 | 103656936900 | 111800 | 111900 | 111900 | 111800 | 3221 |
| 316 | 20240509 | 131600 | 103296631800 | 111900 | 111700 | 111900 | 111700 | 9623 |
| 317 | 20240509 | 131500 | 102220764500 | 111700 | 111700 | 111800 | 111700 | 1472 |
| 318 | 20240509 | 131400 | 102056299800 | 111800 | 111700 | 111800 | 111700 | 2207 |
| 319 | 20240509 | 131300 | 101809693700 | 111700 | 111700 | 111800 | 111600 | 11463 |
| 320 | 20240509 | 131200 | 100529304400 | 111700 | 111800 | 111800 | 111600 | 5736 |
| 321 | 20240509 | 131100 | 99888537500 | 111700 | 112100 | 112100 | 111700 | 34172 |
| 322 | 20240509 | 131000 | 96063921000 | 112000 | 112100 | 112100 | 112000 | 2723 |
| 323 | 20240509 | 130900 | 95758845300 | 112100 | 112100 | 112200 | 112000 | 16754 |
| 324 | 20240509 | 130800 | 93881201100 | 112200 | 112100 | 112200 | 112100 | 1859 |
| 325 | 20240509 | 130700 | 93672765700 | 112200 | 112100 | 112200 | 112100 | 2116 |
| 326 | 20240509 | 130600 | 93435462000 | 112100 | 112200 | 112200 | 112100 | 1541 |
| 327 | 20240509 | 130500 | 93262650700 | 112100 | 112100 | 112200 | 112100 | 1942 |
| 328 | 20240509 | 130400 | 93044827700 | 112200 | 112200 | 112200 | 112100 | 1784 |
| 329 | 20240509 | 130300 | 92844749900 | 112200 | 112200 | 112200 | 112100 | 4514 |
| 330 | 20240509 | 130200 | 92338394900 | 112200 | 112100 | 112200 | 112100 | 1145 |
| 331 | 20240509 | 130100 | 92209947000 | 112200 | 112100 | 112200 | 112000 | 12507 |
| 332 | 20240509 | 130000 | 90807932900 | 112000 | 112100 | 112100 | 112000 | 1683 |
| 333 | 20240509 | 125900 | 90619337700 | 112000 | 112100 | 112100 | 112000 | 2200 |
| 334 | 20240509 | 125800 | 90372804500 | 112100 | 112000 | 112100 | 112000 | 2254 |
| 335 | 20240509 | 125700 | 90120283700 | 112100 | 112100 | 112200 | 112000 | 22138 |
| 336 | 20240509 | 125600 | 87639231200 | 112100 | 112100 | 112200 | 112100 | 1754 |
| 337 | 20240509 | 125500 | 87442569100 | 112200 | 112200 | 112200 | 112100 | 5288 |
| 338 | 20240509 | 125400 | 86849684500 | 112100 | 112100 | 112200 | 112100 | 2710 |
| 339 | 20240509 | 125300 | 86545828400 | 112200 | 112200 | 112200 | 112100 | 1184 |
| 340 | 20240509 | 125200 | 86413029900 | 112200 | 112100 | 112200 | 112100 | 3776 |
| 341 | 20240509 | 125100 | 85989520400 | 112100 | 112100 | 112200 | 112100 | 1800 |
| 342 | 20240509 | 125000 | 85787672600 | 112200 | 112200 | 112200 | 112100 | 2964 |
| 343 | 20240509 | 124900 | 85455138100 | 112100 | 112100 | 112200 | 112100 | 3711 |
| 344 | 20240509 | 124800 | 85038810900 | 112100 | 112100 | 112200 | 112100 | 1693 |
| 345 | 20240509 | 124700 | 84848953900 | 112200 | 112200 | 112300 | 112100 | 1548 |
| 346 | 20240509 | 124600 | 84675294900 | 112200 | 112300 | 112300 | 112200 | 5430 |
| 347 | 20240509 | 124500 | 84066033100 | 112300 | 112400 | 112400 | 112200 | 11218 |
| 348 | 20240509 | 124400 | 82806643800 | 112400 | 112400 | 112500 | 112300 | 7729 |
| 349 | 20240509 | 124300 | 81937935700 | 112300 | 112400 | 112400 | 112300 | 2458 |
| 350 | 20240509 | 124200 | 81661694600 | 112300 | 112300 | 112400 | 112300 | 962 |
| 351 | 20240509 | 124100 | 81553620200 | 112400 | 112300 | 112400 | 112300 | 1931 |
| 352 | 20240509 | 124000 | 81336689400 | 112400 | 112300 | 112400 | 112300 | 2119 |
| 353 | 20240509 | 123900 | 81098558600 | 112400 | 112400 | 112400 | 112300 | 2110 |
| 354 | 20240509 | 123800 | 80861426300 | 112300 | 112300 | 112400 | 112300 | 1393 |
| 355 | 20240509 | 123700 | 80704966200 | 112300 | 112300 | 112400 | 112200 | 1743 |
| 356 | 20240509 | 123600 | 80509226600 | 112300 | 112300 | 112300 | 112200 | 6033 |
| 357 | 20240509 | 123500 | 79831829500 | 112200 | 112200 | 112400 | 112200 | 7687 |
| 358 | 20240509 | 123400 | 78968790600 | 112200 | 112300 | 112300 | 112200 | 1044 |
| 359 | 20240509 | 123300 | 78851621700 | 112200 | 112300 | 112400 | 112200 | 3858 |
| 360 | 20240509 | 123200 | 78418360800 | 112300 | 112300 | 112400 | 112200 | 6675 |
| 361 | 20240509 | 123100 | 77668848300 | 112300 | 112300 | 112400 | 112300 | 995 |
| 362 | 20240509 | 123000 | 77557069500 | 112400 | 112600 | 112600 | 112300 | 15080 |
| 363 | 20240509 | 122900 | 75861599700 | 112500 | 112700 | 112700 | 112500 | 3328 |
| 364 | 20240509 | 122800 | 75486846500 | 112700 | 112800 | 112800 | 112600 | 7596 |
| 365 | 20240509 | 122700 | 74630990500 | 112700 | 112700 | 112800 | 112600 | 2316 |
| 366 | 20240509 | 122600 | 74369997900 | 112700 | 112900 | 112900 | 112600 | 3960 |
| 367 | 20240509 | 122500 | 73923440800 | 112800 | 112600 | 112900 | 112500 | 11545 |
| 368 | 20240509 | 122400 | 72622833000 | 112600 | 112500 | 112600 | 112400 | 3333 |
| 369 | 20240509 | 122300 | 72247684400 | 112500 | 112500 | 112600 | 112400 | 12781 |
| 370 | 20240509 | 122200 | 70810010200 | 112600 | 112800 | 112800 | 112500 | 7566 |
| 371 | 20240509 | 122100 | 69957907900 | 112700 | 112800 | 112800 | 112700 | 2762 |
| 372 | 20240509 | 122000 | 69646585700 | 112800 | 113000 | 113100 | 112700 | 20463 |
| 373 | 20240509 | 121900 | 67335588900 | 113000 | 113100 | 113200 | 113000 | 11417 |
| 374 | 20240509 | 121800 | 66044834800 | 113200 | 113200 | 113300 | 113100 | 4621 |
| 375 | 20240509 | 121700 | 65521820400 | 113200 | 113300 | 113300 | 113200 | 4781 |
| 376 | 20240509 | 121600 | 64980570100 | 113300 | 113200 | 113300 | 113200 | 1298 |
| 377 | 20240509 | 121500 | 64833575400 | 113200 | 113200 | 113300 | 113200 | 1122 |
| 378 | 20240509 | 121400 | 64706546100 | 113300 | 113300 | 113300 | 113200 | 1732 |
| 379 | 20240509 | 121300 | 64510446300 | 113200 | 113300 | 113400 | 113200 | 3650 |
| 380 | 20240509 | 121200 | 64096881200 | 113300 | 113300 | 113400 | 113300 | 1381 |
| 381 | 20240509 | 121100 | 63940344500 | 113300 | 113400 | 113400 | 113300 | 1380 |
| 382 | 20240509 | 121000 | 63783900500 | 113300 | 113200 | 113400 | 113100 | 8117 |
| 383 | 20240509 | 120900 | 62864791600 | 113100 | 113100 | 113200 | 113100 | 3027 |
| 384 | 20240509 | 120800 | 62522360300 | 113100 | 113200 | 113200 | 113100 | 9953 |
| 385 | 20240509 | 120700 | 61396216400 | 113100 | 113400 | 113400 | 113100 | 7300 |
| 386 | 20240509 | 120600 | 60569873800 | 113300 | 113300 | 113400 | 113300 | 3279 |
| 387 | 20240509 | 120500 | 60198345500 | 113300 | 113300 | 113400 | 113300 | 3919 |
| 388 | 20240509 | 120400 | 59754311100 | 113300 | 113400 | 113500 | 113300 | 2975 |
| 389 | 20240509 | 120300 | 59417047700 | 113400 | 113400 | 113500 | 113300 | 7681 |
| 390 | 20240509 | 120200 | 58546013000 | 113400 | 113700 | 113800 | 113400 | 27450 |
| 391 | 20240509 | 120100 | 55429331200 | 113700 | 113800 | 113800 | 113600 | 13559 |
| 392 | 20240509 | 120000 | 53887849400 | 113800 | 113900 | 113900 | 113700 | 7892 |
| 393 | 20240509 | 115900 | 52989778400 | 113900 | 113900 | 113900 | 113800 | 1118 |
| 394 | 20240509 | 115800 | 52862513100 | 113900 | 113900 | 113900 | 113800 | 3077 |
| 395 | 20240509 | 115700 | 52512087400 | 113900 | 113800 | 113900 | 113800 | 1002 |
| 396 | 20240509 | 115600 | 52398002400 | 113800 | 113800 | 113900 | 113700 | 11319 |
| 397 | 20240509 | 115500 | 51110023800 | 113800 | 113800 | 113800 | 113700 | 2392 |
| 398 | 20240509 | 115400 | 50837990300 | 113700 | 113700 | 113800 | 113700 | 2274 |
| 399 | 20240509 | 115300 | 50579422300 | 113700 | 113700 | 113800 | 113700 | 2602 |
| 400 | 20240509 | 115200 | 50283559600 | 113800 | 113800 | 113900 | 113700 | 3977 |
| 401 | 20240509 | 115100 | 49831012100 | 113900 | 113800 | 113900 | 113800 | 4113 |
| 402 | 20240509 | 115000 | 49362940500 | 113800 | 113900 | 114000 | 113800 | 8447 |
| 403 | 20240509 | 114900 | 48401085500 | 114000 | 114000 | 114100 | 113900 | 18953 |
| 404 | 20240509 | 114800 | 46240459500 | 114100 | 114000 | 114100 | 114000 | 967 |
| 405 | 20240509 | 114700 | 46130203400 | 114000 | 114100 | 114100 | 114000 | 1694 |
| 406 | 20240509 | 114600 | 45936987600 | 114100 | 114000 | 114100 | 114000 | 2563 |
| 407 | 20240509 | 114500 | 45644651200 | 114100 | 114000 | 114100 | 114000 | 488 |
| 408 | 20240509 | 114400 | 45588999300 | 114000 | 114100 | 114100 | 114000 | 9698 |
| 409 | 20240509 | 114300 | 44482786000 | 114100 | 114200 | 114200 | 114100 | 6427 |
| 410 | 20240509 | 114200 | 43749455100 | 114100 | 114100 | 114200 | 114100 | 1023 |
| 411 | 20240509 | 114100 | 43632699300 | 114100 | 114200 | 114200 | 114100 | 1130 |
| 412 | 20240509 | 114000 | 43503715200 | 114100 | 114300 | 114300 | 114100 | 1490 |
| 413 | 20240509 | 113900 | 43333619600 | 114200 | 114200 | 114300 | 114200 | 2168 |
| 414 | 20240509 | 113800 | 43086026700 | 114200 | 114300 | 114300 | 114200 | 8373 |
| 415 | 20240509 | 113700 | 42129541700 | 114300 | 114400 | 114400 | 114300 | 2287 |
| 416 | 20240509 | 113600 | 41868122300 | 114300 | 114500 | 114600 | 114300 | 16163 |
| 417 | 20240509 | 113500 | 40018143500 | 114600 | 114600 | 114600 | 114500 | 769 |
| 418 | 20240509 | 113400 | 39930041300 | 114600 | 114600 | 114600 | 114500 | 745 |
| 419 | 20240509 | 113300 | 39844697400 | 114500 | 114600 | 114600 | 114500 | 1303 |
| 420 | 20240509 | 113200 | 39695403700 | 114600 | 114500 | 114600 | 114500 | 2732 |
| 421 | 20240509 | 113100 | 39382446900 | 114500 | 114500 | 114600 | 114500 | 1109 |
| 422 | 20240509 | 113000 | 39255439300 | 114600 | 114500 | 114600 | 114500 | 510 |
| 423 | 20240509 | 112900 | 39197031000 | 114500 | 114600 | 114600 | 114500 | 631 |
| 424 | 20240509 | 112800 | 39124762300 | 114600 | 114500 | 114600 | 114500 | 1010 |
| 425 | 20240509 | 112700 | 39009068200 | 114500 | 114700 | 114700 | 114500 | 559 |
| 426 | 20240509 | 112600 | 38945026500 | 114600 | 114700 | 114800 | 114500 | 12496 |
| 427 | 20240509 | 112500 | 37512536400 | 114800 | 114700 | 114800 | 114700 | 876 |
| 428 | 20240509 | 112400 | 37412045900 | 114700 | 114700 | 114800 | 114700 | 416 |
| 429 | 20240509 | 112300 | 37364306500 | 114700 | 114700 | 114800 | 114700 | 434 |
| 430 | 20240509 | 112200 | 37314519700 | 114700 | 114700 | 114800 | 114700 | 628 |
| 431 | 20240509 | 112100 | 37242446100 | 114800 | 114700 | 114800 | 114700 | 827 |
| 432 | 20240509 | 112000 | 37147575500 | 114700 | 114800 | 114800 | 114700 | 1250 |
| 433 | 20240509 | 111900 | 37004194500 | 114800 | 114700 | 114800 | 114700 | 363 |
| 434 | 20240509 | 111800 | 36962546100 | 114700 | 114700 | 114800 | 114600 | 1643 |
| 435 | 20240509 | 111700 | 36774093200 | 114600 | 114700 | 114700 | 114600 | 737 |
| 436 | 20240509 | 111600 | 36689610200 | 114600 | 114600 | 114700 | 114600 | 807 |
| 437 | 20240509 | 111500 | 36597063300 | 114600 | 114700 | 114800 | 114600 | 4077 |
| 438 | 20240509 | 111400 | 36129471800 | 114700 | 114600 | 114700 | 114600 | 636 |
| 439 | 20240509 | 111300 | 36056563300 | 114700 | 114700 | 114700 | 114600 | 985 |
| 440 | 20240509 | 111200 | 35943621000 | 114600 | 114600 | 114700 | 114600 | 1557 |
| 441 | 20240509 | 111100 | 35765118000 | 114600 | 114600 | 114700 | 114600 | 752 |
| 442 | 20240509 | 111000 | 35678917500 | 114600 | 114700 | 114700 | 114600 | 1267 |
| 443 | 20240509 | 110900 | 35533696200 | 114600 | 114700 | 114800 | 114600 | 2936 |
| 444 | 20240509 | 110800 | 35196892900 | 114700 | 114700 | 114800 | 114700 | 991 |
| 445 | 20240509 | 110700 | 35083206000 | 114700 | 114800 | 114800 | 114700 | 533 |
| 446 | 20240509 | 110600 | 35022051200 | 114700 | 114800 | 114800 | 114700 | 1328 |
| 447 | 20240509 | 110500 | 34869724800 | 114700 | 114700 | 114800 | 114700 | 1251 |
| 448 | 20240509 | 110400 | 34726207900 | 114700 | 114700 | 114800 | 114700 | 1155 |
| 449 | 20240509 | 110300 | 34593642100 | 114800 | 114800 | 114800 | 114700 | 951 |
| 450 | 20240509 | 110200 | 34484536200 | 114700 | 114800 | 114800 | 114700 | 1855 |
| 451 | 20240509 | 110100 | 34271635900 | 114800 | 114800 | 114900 | 114700 | 1509 |
| 452 | 20240509 | 110000 | 34098403400 | 114800 | 114900 | 114900 | 114800 | 1310 |
| 453 | 20240509 | 105900 | 33947990900 | 114900 | 114800 | 114900 | 114800 | 974 |
| 454 | 20240509 | 105800 | 33836141200 | 114800 | 114800 | 114900 | 114700 | 2925 |
| 455 | 20240509 | 105700 | 33500363400 | 114700 | 114800 | 114800 | 114700 | 1996 |
| 456 | 20240509 | 105600 | 33271270000 | 114800 | 114800 | 114900 | 114800 | 4007 |
| 457 | 20240509 | 105500 | 32811203700 | 114800 | 114700 | 114900 | 114700 | 4329 |
| 458 | 20240509 | 105400 | 32314265000 | 114700 | 114700 | 114800 | 114700 | 601 |
| 459 | 20240509 | 105300 | 32245301200 | 114700 | 114700 | 114800 | 114600 | 1762 |
| 460 | 20240509 | 105200 | 32043217700 | 114600 | 114600 | 114800 | 114600 | 3867 |
| 461 | 20240509 | 105100 | 31599762400 | 114700 | 114600 | 114700 | 114500 | 1858 |
| 462 | 20240509 | 105000 | 31386804500 | 114700 | 114600 | 114700 | 114600 | 2146 |
| 463 | 20240509 | 104900 | 31140846300 | 114600 | 114700 | 114700 | 114600 | 2452 |
| 464 | 20240509 | 104800 | 30859699400 | 114700 | 114600 | 114700 | 114600 | 1318 |
| 465 | 20240509 | 104700 | 30708586500 | 114600 | 114700 | 114700 | 114500 | 2109 |
| 466 | 20240509 | 104600 | 30466868700 | 114700 | 114600 | 114700 | 114500 | 3843 |
| 467 | 20240509 | 104500 | 30026219700 | 114600 | 114600 | 114700 | 114600 | 980 |
| 468 | 20240509 | 104400 | 29913904100 | 114600 | 114700 | 114700 | 114500 | 4898 |
| 469 | 20240509 | 104300 | 29352625400 | 114600 | 114700 | 114800 | 114600 | 3360 |
| 470 | 20240509 | 104200 | 28967388900 | 114600 | 114600 | 114700 | 114500 | 4269 |
| 471 | 20240509 | 104100 | 28478242700 | 114500 | 114500 | 114600 | 114500 | 5051 |
| 472 | 20240509 | 104000 | 27899695700 | 114600 | 114700 | 114800 | 114500 | 6754 |
| 473 | 20240509 | 103900 | 27125426000 | 114700 | 114800 | 114800 | 114700 | 13745 |
| 474 | 20240509 | 103800 | 25547949600 | 114800 | 114800 | 114900 | 114800 | 1241 |
| 475 | 20240509 | 103700 | 25405464600 | 114800 | 114900 | 114900 | 114800 | 2055 |
| 476 | 20240509 | 103600 | 25169423400 | 114900 | 115100 | 115100 | 114800 | 6895 |
| 477 | 20240509 | 103500 | 24376921100 | 115000 | 115000 | 115100 | 115000 | 471 |
| 478 | 20240509 | 103400 | 24322724800 | 115100 | 115000 | 115100 | 115000 | 518 |
| 479 | 20240509 | 103300 | 24263138600 | 115000 | 115000 | 115100 | 114900 | 1514 |
| 480 | 20240509 | 103200 | 24089053600 | 115000 | 115000 | 115000 | 114900 | 3588 |
| 481 | 20240509 | 103100 | 23676447000 | 115000 | 115000 | 115000 | 114900 | 2457 |
| 482 | 20240509 | 103000 | 23393926200 | 115000 | 115000 | 115000 | 114900 | 792 |
| 483 | 20240509 | 102900 | 23302905800 | 114900 | 114900 | 115000 | 114900 | 944 |
| 484 | 20240509 | 102800 | 23194404700 | 114900 | 115000 | 115000 | 114900 | 1067 |
| 485 | 20240509 | 102700 | 23071785200 | 114900 | 114900 | 115000 | 114900 | 1171 |
| 486 | 20240509 | 102600 | 22937202600 | 114900 | 115000 | 115000 | 114900 | 816 |
| 487 | 20240509 | 102500 | 22843411400 | 114900 | 115000 | 115100 | 114900 | 3921 |
| 488 | 20240509 | 102400 | 22392599400 | 115000 | 115000 | 115100 | 115000 | 1697 |
| 489 | 20240509 | 102300 | 22197413200 | 115000 | 115000 | 115100 | 115000 | 2022 |
| 490 | 20240509 | 102200 | 21964870600 | 115100 | 115000 | 115100 | 115000 | 1846 |
| 491 | 20240509 | 102100 | 21752563100 | 115000 | 115100 | 115100 | 115000 | 896 |
| 492 | 20240509 | 102000 | 21649502900 | 115100 | 115000 | 115100 | 115000 | 1700 |
| 493 | 20240509 | 101900 | 21453974400 | 115000 | 115000 | 115100 | 115000 | 3545 |
| 494 | 20240509 | 101800 | 21046277600 | 115000 | 115000 | 115100 | 115000 | 738 |
| 495 | 20240509 | 101700 | 20961380300 | 115000 | 115000 | 115100 | 115000 | 1525 |
| 496 | 20240509 | 101600 | 20785941300 | 115000 | 115100 | 115200 | 115000 | 5465 |
| 497 | 20240509 | 101500 | 20156912300 | 115100 | 115200 | 115300 | 115100 | 3489 |
| 498 | 20240509 | 101400 | 19755002600 | 115200 | 115100 | 115200 | 115100 | 3563 |
| 499 | 20240509 | 101300 | 19344715200 | 115100 | 115200 | 115300 | 115100 | 2877 |
| 500 | 20240509 | 101200 | 19013343000 | 115200 | 115200 | 115300 | 115200 | 1060 |
| 501 | 20240509 | 101100 | 18891209900 | 115200 | 115300 | 115400 | 115200 | 3106 |
| 502 | 20240509 | 101000 | 18533278100 | 115300 | 115300 | 115400 | 115300 | 699 |
| 503 | 20240509 | 100900 | 18452643900 | 115300 | 115300 | 115400 | 115300 | 1042 |
| 504 | 20240509 | 100800 | 18332475700 | 115300 | 115300 | 115400 | 115300 | 716 |
| 505 | 20240509 | 100700 | 18249907600 | 115300 | 115300 | 115400 | 115300 | 2635 |
| 506 | 20240509 | 100600 | 17946072300 | 115300 | 115300 | 115400 | 115300 | 352 |
| 507 | 20240509 | 100500 | 17905469100 | 115300 | 115300 | 115400 | 115300 | 608 |
| 508 | 20240509 | 100400 | 17835323900 | 115300 | 115500 | 115600 | 115300 | 5099 |
| 509 | 20240509 | 100300 | 17246726100 | 115500 | 115500 | 115600 | 115500 | 421 |
| 510 | 20240509 | 100200 | 17198073100 | 115500 | 115400 | 115600 | 115400 | 4443 |
| 511 | 20240509 | 100100 | 16684973000 | 115400 | 115400 | 115500 | 115400 | 1323 |
| 512 | 20240509 | 100000 | 16532260300 | 115400 | 115400 | 115500 | 115400 | 584 |
| 513 | 20240509 | 095900 | 16464839200 | 115500 | 115500 | 115600 | 115400 | 422 |
| 514 | 20240509 | 095800 | 16416112700 | 115500 | 115500 | 115600 | 115500 | 682 |
| 515 | 20240509 | 095700 | 16337338200 | 115500 | 115600 | 115600 | 115500 | 1985 |
| 516 | 20240509 | 095600 | 16108041100 | 115600 | 115600 | 115600 | 115500 | 1354 |
| 517 | 20240509 | 095500 | 15951535400 | 115600 | 115600 | 115700 | 115600 | 3474 |
| 518 | 20240509 | 095400 | 15549934500 | 115600 | 115600 | 115700 | 115500 | 2655 |
| 519 | 20240509 | 095300 | 15243017100 | 115600 | 115600 | 115700 | 115600 | 1643 |
| 520 | 20240509 | 095200 | 15053074800 | 115600 | 115600 | 115700 | 115500 | 6608 |
| 521 | 20240509 | 095100 | 14289511400 | 115600 | 115600 | 115700 | 115600 | 627 |
| 522 | 20240509 | 095000 | 14217019000 | 115600 | 115600 | 115700 | 115600 | 383 |
| 523 | 20240509 | 094900 | 14172730900 | 115600 | 115600 | 115700 | 115600 | 397 |
| 524 | 20240509 | 094800 | 14126828000 | 115600 | 115600 | 115700 | 115600 | 374 |
| 525 | 20240509 | 094700 | 14083576300 | 115600 | 115600 | 115700 | 115600 | 571 |
| 526 | 20240509 | 094600 | 14017547400 | 115600 | 115600 | 115700 | 115600 | 770 |
| 527 | 20240509 | 094500 | 13928467000 | 115600 | 115700 | 115800 | 115600 | 495 |
| 528 | 20240509 | 094400 | 13871169900 | 115800 | 115600 | 115900 | 115600 | 2111 |
| 529 | 20240509 | 094300 | 13626853600 | 115700 | 115600 | 115900 | 115600 | 4687 |
| 530 | 20240509 | 094200 | 13084485600 | 115600 | 115600 | 115700 | 115600 | 2613 |
| 531 | 20240509 | 094100 | 12782380800 | 115600 | 115700 | 115800 | 115600 | 1538 |
| 532 | 20240509 | 094000 | 12604528000 | 115700 | 115700 | 115800 | 115700 | 712 |
| 533 | 20240509 | 093900 | 12522120800 | 115700 | 115800 | 115900 | 115700 | 1124 |
| 534 | 20240509 | 093800 | 12392010800 | 115900 | 115900 | 116000 | 115900 | 1505 |
| 535 | 20240509 | 093700 | 12217561300 | 116000 | 116000 | 116000 | 115900 | 597 |
| 536 | 20240509 | 093600 | 12148346100 | 116000 | 115900 | 116000 | 115900 | 1298 |
| 537 | 20240509 | 093500 | 11997847900 | 116000 | 115900 | 116000 | 115900 | 562 |
| 538 | 20240509 | 093400 | 11932679400 | 116000 | 115900 | 116000 | 115700 | 2863 |
| 539 | 20240509 | 093300 | 11600990400 | 115900 | 116000 | 116000 | 115800 | 2058 |
| 540 | 20240509 | 093200 | 11362451900 | 115900 | 116000 | 116000 | 115900 | 2300 |
| 541 | 20240509 | 093100 | 11095771300 | 116000 | 116000 | 116000 | 115900 | 1850 |
| 542 | 20240509 | 093000 | 10881180800 | 116000 | 115800 | 116000 | 115800 | 1269 |
| 543 | 20240509 | 092900 | 10734057000 | 115900 | 115700 | 115900 | 115700 | 1349 |
| 544 | 20240509 | 092800 | 10577766900 | 115800 | 115700 | 115800 | 115700 | 2443 |
| 545 | 20240509 | 092700 | 10294870100 | 115800 | 115700 | 115800 | 115700 | 639 |
| 546 | 20240509 | 092600 | 10220900600 | 115700 | 115600 | 115800 | 115600 | 2689 |
| 547 | 20240509 | 092500 | 9909774900 | 115700 | 115700 | 115700 | 115600 | 449 |
| 548 | 20240509 | 092400 | 9857834300 | 115700 | 115700 | 115800 | 115600 | 1343 |
| 549 | 20240509 | 092300 | 9702426200 | 115700 | 115800 | 115800 | 115700 | 1027 |
| 550 | 20240509 | 092200 | 9583580800 | 115800 | 115800 | 115900 | 115600 | 2457 |
| 551 | 20240509 | 092100 | 9299211900 | 115900 | 115500 | 115900 | 115500 | 1508 |
| 552 | 20240509 | 092000 | 9124663900 | 115500 | 115300 | 115500 | 115300 | 5799 |
| 553 | 20240509 | 091900 | 8455227900 | 115400 | 115400 | 115400 | 115300 | 1323 |
| 554 | 20240509 | 091800 | 8302644200 | 115400 | 115500 | 115500 | 115300 | 1942 |
| 555 | 20240509 | 091700 | 8078537700 | 115400 | 115500 | 115500 | 115400 | 397 |
| 556 | 20240509 | 091600 | 8032712500 | 115400 | 115400 | 115500 | 115300 | 492 |
| 557 | 20240509 | 091500 | 7975909500 | 115300 | 115200 | 115500 | 115200 | 3083 |
| 558 | 20240509 | 091400 | 7620304200 | 115300 | 115200 | 115400 | 115200 | 1533 |
| 559 | 20240509 | 091300 | 7443623800 | 115200 | 115400 | 115400 | 115200 | 2034 |
| 560 | 20240509 | 091200 | 7209110000 | 115400 | 115400 | 115500 | 115400 | 851 |
| 561 | 20240509 | 091100 | 7110892100 | 115400 | 115500 | 115500 | 115400 | 1272 |
| 562 | 20240509 | 091000 | 6964072200 | 115400 | 115600 | 115600 | 115400 | 3120 |
| 563 | 20240509 | 090900 | 6603770500 | 115600 | 115600 | 115600 | 115500 | 374 |
| 564 | 20240509 | 090800 | 6560547100 | 115600 | 115400 | 115600 | 115400 | 2299 |
| 565 | 20240509 | 090700 | 6294995000 | 115500 | 115200 | 115500 | 115100 | 6883 |
| 566 | 20240509 | 090600 | 5501616000 | 115200 | 115200 | 115200 | 115100 | 2152 |
| 567 | 20240509 | 090500 | 5253758200 | 115200 | 115300 | 115300 | 115100 | 3056 |
| 568 | 20240509 | 090400 | 4901791600 | 115200 | 115100 | 115300 | 115000 | 6424 |
| 569 | 20240509 | 090300 | 4162279300 | 115200 | 115300 | 115300 | 115100 | 8522 |
| 570 | 20240509 | 090200 | 3180618100 | 115300 | 115600 | 115700 | 115300 | 6136 |
| 571 | 20240509 | 090100 | 2472234800 | 115700 | 115900 | 115900 | 115500 | 4077 |
| 572 | 20240509 | 090000 | 2000657600 | 115800 | 116400 | 116400 | 115800 | 17169 |