34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 184200 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 3981 |
| 3 | 20240513 | 184100 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 4 | 20240513 | 184000 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 5 | 20240513 | 183900 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 6 | 20240513 | 183800 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 7 | 20240513 | 183700 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 8 | 20240513 | 183600 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 9 | 20240513 | 183500 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 10 | 20240513 | 183400 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 11 | 20240513 | 183300 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 12 | 20240513 | 183200 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 13 | 20240513 | 183100 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 14 | 20240513 | 183000 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 15 | 20240513 | 182900 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 16 | 20240513 | 182800 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 17 | 20240513 | 182700 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 18 | 20240513 | 182600 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 19 | 20240513 | 182500 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 20 | 20240513 | 182400 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 21 | 20240513 | 182300 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 22 | 20240513 | 182200 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 23 | 20240513 | 182100 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 24 | 20240513 | 182000 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 25 | 20240513 | 181900 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 26 | 20240513 | 181800 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 27 | 20240513 | 181700 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 28 | 20240513 | 181600 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 29 | 20240513 | 181500 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 30 | 20240513 | 181400 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 31 | 20240513 | 181300 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 32 | 20240513 | 181200 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 3981 |
| 33 | 20240513 | 181100 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 34 | 20240513 | 181000 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 35 | 20240513 | 180900 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 36 | 20240513 | 180800 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 37 | 20240513 | 180700 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 38 | 20240513 | 180600 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 39 | 20240513 | 180500 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 40 | 20240513 | 180400 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 41 | 20240513 | 180300 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 42 | 20240513 | 180200 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 43 | 20240513 | 180100 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 44 | 20240513 | 180000 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 45 | 20240513 | 175900 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 46 | 20240513 | 175800 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 47 | 20240513 | 175700 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 48 | 20240513 | 175600 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 49 | 20240513 | 175500 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 50 | 20240513 | 175400 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 51 | 20240513 | 175300 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 52 | 20240513 | 175200 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 53 | 20240513 | 175100 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 54 | 20240513 | 175000 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 55 | 20240513 | 174900 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 56 | 20240513 | 174800 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 57 | 20240513 | 174700 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 58 | 20240513 | 174600 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 59 | 20240513 | 174500 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 60 | 20240513 | 174400 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 61 | 20240513 | 174300 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 62 | 20240513 | 174200 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 3981 |
| 63 | 20240513 | 174100 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 64 | 20240513 | 174000 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 65 | 20240513 | 173900 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 66 | 20240513 | 173800 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 67 | 20240513 | 173700 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 68 | 20240513 | 173600 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 69 | 20240513 | 173500 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 70 | 20240513 | 173400 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 71 | 20240513 | 173300 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 72 | 20240513 | 173200 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 73 | 20240513 | 173100 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 74 | 20240513 | 173000 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 75 | 20240513 | 172900 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 76 | 20240513 | 172800 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 77 | 20240513 | 172700 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 78 | 20240513 | 172600 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 79 | 20240513 | 172500 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 80 | 20240513 | 172400 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 81 | 20240513 | 172300 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 82 | 20240513 | 172200 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 83 | 20240513 | 172100 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 84 | 20240513 | 172000 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 85 | 20240513 | 171900 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 86 | 20240513 | 171800 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 87 | 20240513 | 171700 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 88 | 20240513 | 171600 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 89 | 20240513 | 171500 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 90 | 20240513 | 171400 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 91 | 20240513 | 171300 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 92 | 20240513 | 171200 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 3981 |
| 93 | 20240513 | 171100 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 94 | 20240513 | 171000 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 95 | 20240513 | 170900 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 96 | 20240513 | 170800 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 97 | 20240513 | 170700 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 98 | 20240513 | 170600 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 99 | 20240513 | 170500 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 100 | 20240513 | 170400 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 101 | 20240513 | 170300 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 102 | 20240513 | 170200 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 103 | 20240513 | 170100 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 104 | 20240513 | 170000 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 105 | 20240513 | 165900 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 106 | 20240513 | 165800 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 107 | 20240513 | 165700 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 108 | 20240513 | 165600 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 109 | 20240513 | 165500 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 110 | 20240513 | 165400 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 111 | 20240513 | 165300 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 112 | 20240513 | 165200 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 113 | 20240513 | 165100 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 114 | 20240513 | 165000 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 115 | 20240513 | 164900 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 116 | 20240513 | 164800 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 117 | 20240513 | 164700 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 118 | 20240513 | 164600 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 119 | 20240513 | 164500 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 120 | 20240513 | 164400 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 121 | 20240513 | 164300 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 122 | 20240513 | 164200 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 3981 |
| 123 | 20240513 | 164100 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 124 | 20240513 | 164000 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 125 | 20240513 | 163900 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 126 | 20240513 | 163800 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 127 | 20240513 | 163700 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 128 | 20240513 | 163600 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 129 | 20240513 | 163500 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 130 | 20240513 | 163400 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 131 | 20240513 | 163300 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 132 | 20240513 | 163200 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 133 | 20240513 | 163100 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 134 | 20240513 | 163000 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 135 | 20240513 | 162900 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 136 | 20240513 | 162800 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 137 | 20240513 | 162700 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 138 | 20240513 | 162600 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 139 | 20240513 | 162500 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 140 | 20240513 | 162400 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 141 | 20240513 | 162300 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 142 | 20240513 | 162200 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 143 | 20240513 | 162100 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 144 | 20240513 | 162000 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 145 | 20240513 | 161900 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 146 | 20240513 | 161800 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 147 | 20240513 | 161700 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 148 | 20240513 | 161600 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 149 | 20240513 | 161500 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 150 | 20240513 | 161400 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 151 | 20240513 | 161300 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 152 | 20240513 | 161200 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 3981 |
| 153 | 20240513 | 161100 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 154 | 20240513 | 161000 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 155 | 20240513 | 160900 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 156 | 20240513 | 160800 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 157 | 20240513 | 160700 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 158 | 20240513 | 160600 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 159 | 20240513 | 160500 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 160 | 20240513 | 160400 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 161 | 20240513 | 160300 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 162 | 20240513 | 160200 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 163 | 20240513 | 160100 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 164 | 20240513 | 160000 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 165 | 20240513 | 155900 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 166 | 20240513 | 155800 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 167 | 20240513 | 155700 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 168 | 20240513 | 155600 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 169 | 20240513 | 155500 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 170 | 20240513 | 155400 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 171 | 20240513 | 155300 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 172 | 20240513 | 155200 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 173 | 20240513 | 155100 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 174 | 20240513 | 155000 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 175 | 20240513 | 154900 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 176 | 20240513 | 154800 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 177 | 20240513 | 154700 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 178 | 20240513 | 154600 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 179 | 20240513 | 154500 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 180 | 20240513 | 154400 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 181 | 20240513 | 154300 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 182 | 20240513 | 154200 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 3981 |
| 183 | 20240513 | 154100 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 184 | 20240513 | 154000 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 185 | 20240513 | 153900 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 186 | 20240513 | 153800 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 187 | 20240513 | 153700 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 188 | 20240513 | 153600 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 189 | 20240513 | 153500 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 190 | 20240513 | 153400 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 191 | 20240513 | 153300 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 192 | 20240513 | 153200 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 193 | 20240513 | 153100 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 194 | 20240513 | 153000 | 22692296900 | 114500 | 114500 | 114500 | 114500 | 3981 |
| 195 | 20240513 | 152900 | 22236472400 | 114400 | 114400 | 114400 | 114400 | 0 |
| 196 | 20240513 | 152800 | 22236472400 | 114400 | 114400 | 114400 | 114400 | 0 |
| 197 | 20240513 | 152700 | 22236472400 | 114400 | 114400 | 114400 | 114400 | 0 |
| 198 | 20240513 | 152600 | 22236472400 | 114400 | 114400 | 114400 | 114400 | 0 |
| 199 | 20240513 | 152500 | 22236472400 | 114400 | 114400 | 114400 | 114400 | 0 |
| 200 | 20240513 | 152400 | 22236472400 | 114400 | 114400 | 114400 | 114400 | 0 |
| 201 | 20240513 | 152300 | 22236472400 | 114400 | 114400 | 114400 | 114400 | 0 |
| 202 | 20240513 | 152200 | 22236472400 | 114400 | 114400 | 114400 | 114400 | 0 |
| 203 | 20240513 | 152100 | 22236472400 | 114400 | 114400 | 114400 | 114400 | 0 |
| 204 | 20240513 | 152000 | 22236472400 | 114400 | 114400 | 114400 | 114400 | 0 |
| 205 | 20240513 | 151900 | 22236472400 | 114400 | 114100 | 114600 | 114000 | 984 |
| 206 | 20240513 | 151800 | 22123985600 | 114500 | 114400 | 114500 | 114000 | 793 |
| 207 | 20240513 | 151700 | 22033440700 | 114500 | 114200 | 114500 | 114200 | 329 |
| 208 | 20240513 | 151600 | 21995814300 | 114300 | 114200 | 114300 | 114000 | 236 |
| 209 | 20240513 | 151500 | 21968869000 | 114000 | 113900 | 114200 | 113900 | 867 |
| 210 | 20240513 | 151400 | 21870004300 | 113900 | 114300 | 114300 | 113900 | 366 |
| 211 | 20240513 | 151300 | 21828248400 | 114400 | 113900 | 114400 | 113800 | 1039 |
| 212 | 20240513 | 151200 | 21709805300 | 113800 | 113500 | 114000 | 113200 | 789 |
| 213 | 20240513 | 151100 | 21620170800 | 113400 | 113300 | 113500 | 113200 | 1089 |
| 214 | 20240513 | 151000 | 21496752700 | 113600 | 113600 | 113800 | 113300 | 2488 |
| 215 | 20240513 | 150900 | 21214553400 | 113700 | 113600 | 113800 | 113600 | 198 |
| 216 | 20240513 | 150800 | 21192029300 | 113600 | 113800 | 113800 | 113500 | 343 |
| 217 | 20240513 | 150700 | 21153083100 | 113700 | 113800 | 113800 | 113700 | 237 |
| 218 | 20240513 | 150600 | 21126116400 | 113700 | 113600 | 113700 | 113500 | 292 |
| 219 | 20240513 | 150500 | 21092939100 | 113700 | 113800 | 113800 | 113600 | 487 |
| 220 | 20240513 | 150400 | 21037532200 | 113900 | 113900 | 114000 | 113800 | 296 |
| 221 | 20240513 | 150300 | 21003822000 | 114000 | 113900 | 114000 | 113800 | 463 |
| 222 | 20240513 | 150200 | 20951091300 | 113900 | 114000 | 114100 | 113900 | 768 |
| 223 | 20240513 | 150100 | 20863539000 | 114000 | 113800 | 114000 | 113600 | 772 |
| 224 | 20240513 | 150000 | 20775643100 | 113900 | 113500 | 114000 | 113300 | 1037 |
| 225 | 20240513 | 145900 | 20657748100 | 113300 | 113100 | 113500 | 113100 | 494 |
| 226 | 20240513 | 145800 | 20601781300 | 113100 | 113500 | 113500 | 113100 | 1253 |
| 227 | 20240513 | 145700 | 20459703000 | 113500 | 113700 | 113700 | 113500 | 770 |
| 228 | 20240513 | 145600 | 20372211500 | 113600 | 113800 | 113800 | 113600 | 484 |
| 229 | 20240513 | 145500 | 20317184600 | 113800 | 113800 | 113900 | 113600 | 672 |
| 230 | 20240513 | 145400 | 20240783300 | 113800 | 113500 | 113900 | 113400 | 1031 |
| 231 | 20240513 | 145300 | 20123645700 | 113500 | 113900 | 113900 | 113500 | 1130 |
| 232 | 20240513 | 145200 | 19995080500 | 113900 | 114100 | 114200 | 113900 | 771 |
| 233 | 20240513 | 145100 | 19907187800 | 114100 | 114700 | 114700 | 114100 | 2518 |
| 234 | 20240513 | 145000 | 19619053900 | 114600 | 114900 | 114900 | 114600 | 896 |
| 235 | 20240513 | 144900 | 19516295100 | 114900 | 114700 | 115000 | 114700 | 747 |
| 236 | 20240513 | 144800 | 19430500800 | 114700 | 114600 | 114800 | 114600 | 409 |
| 237 | 20240513 | 144700 | 19383602800 | 114600 | 114700 | 114700 | 114600 | 492 |
| 238 | 20240513 | 144600 | 19327202500 | 114600 | 114700 | 114900 | 114600 | 819 |
| 239 | 20240513 | 144500 | 19233227600 | 114700 | 114500 | 114800 | 114500 | 528 |
| 240 | 20240513 | 144400 | 19172688300 | 114500 | 114400 | 114700 | 114400 | 700 |
| 241 | 20240513 | 144300 | 19092469600 | 114400 | 114400 | 114600 | 114300 | 1380 |
| 242 | 20240513 | 144200 | 18934597700 | 114500 | 114500 | 114600 | 114400 | 385 |
| 243 | 20240513 | 144100 | 18890532000 | 114500 | 114500 | 114600 | 114400 | 464 |
| 244 | 20240513 | 144000 | 18837399400 | 114600 | 114900 | 114900 | 114400 | 922 |
| 245 | 20240513 | 143900 | 18731672500 | 114900 | 114600 | 114900 | 114600 | 793 |
| 246 | 20240513 | 143800 | 18640672400 | 114600 | 114300 | 114700 | 114200 | 966 |
| 247 | 20240513 | 143700 | 18530025000 | 114300 | 113900 | 114500 | 113900 | 1166 |
| 248 | 20240513 | 143600 | 18396971000 | 113600 | 113800 | 113900 | 113500 | 345 |
| 249 | 20240513 | 143500 | 18357738400 | 113900 | 113400 | 114000 | 113400 | 896 |
| 250 | 20240513 | 143400 | 18255910400 | 113400 | 113600 | 113600 | 113400 | 196 |
| 251 | 20240513 | 143300 | 18233668100 | 113500 | 113600 | 113700 | 113500 | 429 |
| 252 | 20240513 | 143200 | 18184931200 | 113600 | 113800 | 113800 | 113600 | 519 |
| 253 | 20240513 | 143100 | 18125924000 | 113800 | 113600 | 114000 | 113500 | 674 |
| 254 | 20240513 | 143000 | 18049257800 | 113600 | 114000 | 114100 | 113600 | 935 |
| 255 | 20240513 | 142900 | 17942767700 | 114000 | 114400 | 114500 | 113900 | 742 |
| 256 | 20240513 | 142800 | 17858125100 | 114500 | 114400 | 114700 | 114200 | 678 |
| 257 | 20240513 | 142700 | 17780485300 | 114400 | 113700 | 114400 | 113400 | 595 |
| 258 | 20240513 | 142600 | 17712702900 | 113600 | 113200 | 113600 | 113100 | 360 |
| 259 | 20240513 | 142500 | 17671869200 | 113100 | 113600 | 113600 | 112700 | 564 |
| 260 | 20240513 | 142400 | 17608030700 | 113700 | 113800 | 113800 | 113500 | 417 |
| 261 | 20240513 | 142300 | 17560621000 | 113800 | 113600 | 113800 | 113300 | 1447 |
| 262 | 20240513 | 142200 | 17396296300 | 113400 | 113700 | 113800 | 113400 | 458 |
| 263 | 20240513 | 142100 | 17344252500 | 113600 | 113800 | 114100 | 113600 | 577 |
| 264 | 20240513 | 142000 | 17278618200 | 113700 | 113000 | 113800 | 112600 | 788 |
| 265 | 20240513 | 141900 | 17189221200 | 113000 | 112600 | 113200 | 112000 | 2418 |
| 266 | 20240513 | 141800 | 16917778500 | 112000 | 113000 | 113000 | 112000 | 2037 |
| 267 | 20240513 | 141700 | 16688358100 | 113000 | 113600 | 113900 | 112700 | 4757 |
| 268 | 20240513 | 141600 | 16150117300 | 113900 | 114000 | 114300 | 113500 | 909 |
| 269 | 20240513 | 141500 | 16046691200 | 114000 | 113800 | 114100 | 113000 | 2884 |
| 270 | 20240513 | 141400 | 15719264400 | 114000 | 114300 | 114400 | 113600 | 2016 |
| 271 | 20240513 | 141300 | 15489603200 | 114300 | 114900 | 115100 | 114300 | 1431 |
| 272 | 20240513 | 141200 | 15325428300 | 115100 | 115200 | 115200 | 114600 | 1163 |
| 273 | 20240513 | 141100 | 15191719100 | 115200 | 115500 | 115600 | 115200 | 874 |
| 274 | 20240513 | 141000 | 15090919700 | 115300 | 116000 | 116100 | 115300 | 1040 |
| 275 | 20240513 | 140900 | 14970510000 | 115800 | 115300 | 115900 | 115300 | 567 |
| 276 | 20240513 | 140800 | 14904950500 | 115200 | 115600 | 115600 | 115000 | 1181 |
| 277 | 20240513 | 140700 | 14768779900 | 115600 | 116200 | 116400 | 115500 | 1232 |
| 278 | 20240513 | 140600 | 14626049800 | 116300 | 116800 | 116900 | 116300 | 1969 |
| 279 | 20240513 | 140500 | 14396483400 | 116800 | 117200 | 117200 | 116700 | 1116 |
| 280 | 20240513 | 140400 | 14266101500 | 116900 | 117100 | 117200 | 116900 | 526 |
| 281 | 20240513 | 140300 | 14204555500 | 117000 | 117500 | 117900 | 117000 | 1144 |
| 282 | 20240513 | 140200 | 14070448200 | 117500 | 117700 | 117700 | 117400 | 622 |
| 283 | 20240513 | 140100 | 13997363600 | 117600 | 117600 | 117700 | 117500 | 433 |
| 284 | 20240513 | 140000 | 13946441000 | 117600 | 117500 | 117700 | 117500 | 494 |
| 285 | 20240513 | 135900 | 13888338800 | 117500 | 117600 | 117600 | 117300 | 1364 |
| 286 | 20240513 | 135800 | 13728135200 | 117700 | 117800 | 117800 | 117500 | 615 |
| 287 | 20240513 | 135700 | 13655756100 | 117800 | 117700 | 117900 | 117700 | 98 |
| 288 | 20240513 | 135600 | 13644211400 | 117700 | 117800 | 118000 | 117500 | 851 |
| 289 | 20240513 | 135500 | 13544139100 | 117800 | 118000 | 118200 | 117800 | 264 |
| 290 | 20240513 | 135400 | 13513015200 | 118000 | 118200 | 118400 | 117600 | 1998 |
| 291 | 20240513 | 135300 | 13277479500 | 118200 | 118700 | 118800 | 118000 | 2053 |
| 292 | 20240513 | 135200 | 13034689300 | 118600 | 119100 | 119100 | 118600 | 520 |
| 293 | 20240513 | 135100 | 12972959400 | 118800 | 119000 | 119300 | 118800 | 70 |
| 294 | 20240513 | 135000 | 12964641500 | 118800 | 118900 | 119000 | 118800 | 348 |
| 295 | 20240513 | 134900 | 12923242300 | 118800 | 118900 | 118900 | 118700 | 368 |
| 296 | 20240513 | 134800 | 12879520200 | 118800 | 119200 | 119500 | 118800 | 694 |
| 297 | 20240513 | 134700 | 12796849400 | 119200 | 120000 | 120000 | 119100 | 1607 |
| 298 | 20240513 | 134600 | 12604730600 | 119800 | 119900 | 120000 | 119800 | 71 |
| 299 | 20240513 | 134500 | 12596215600 | 119700 | 119800 | 120000 | 119500 | 105 |
| 300 | 20240513 | 134400 | 12583639300 | 119500 | 119700 | 119800 | 119500 | 232 |
| 301 | 20240513 | 134300 | 12555881900 | 119700 | 119900 | 119900 | 119700 | 171 |
| 302 | 20240513 | 134200 | 12535389700 | 119900 | 119900 | 120100 | 119800 | 205 |
| 303 | 20240513 | 134100 | 12510802000 | 119900 | 120000 | 120000 | 119800 | 125 |
| 304 | 20240513 | 134000 | 12495817700 | 119900 | 120100 | 120100 | 119900 | 29 |
| 305 | 20240513 | 133900 | 12492339700 | 120100 | 119900 | 120100 | 119800 | 97 |
| 306 | 20240513 | 133800 | 12480703200 | 120000 | 119800 | 120000 | 119800 | 13 |
| 307 | 20240513 | 133700 | 12479145400 | 120100 | 119900 | 120100 | 119600 | 78 |
| 308 | 20240513 | 133600 | 12469799300 | 119900 | 119900 | 120000 | 119900 | 43 |
| 309 | 20240513 | 133500 | 12464641100 | 119900 | 120300 | 120300 | 119900 | 239 |
| 310 | 20240513 | 133400 | 12435962700 | 120300 | 119800 | 120300 | 119800 | 275 |
| 311 | 20240513 | 133300 | 12402967800 | 119800 | 119800 | 119900 | 119600 | 37 |
| 312 | 20240513 | 133200 | 12398535900 | 119900 | 119800 | 119900 | 119500 | 62 |
| 313 | 20240513 | 133100 | 12391109600 | 119500 | 119500 | 119900 | 119500 | 291 |
| 314 | 20240513 | 133000 | 12356269200 | 119500 | 119500 | 119600 | 119500 | 58 |
| 315 | 20240513 | 132900 | 12349334900 | 119500 | 119600 | 119800 | 119500 | 49 |
| 316 | 20240513 | 132800 | 12343478100 | 119500 | 119400 | 119500 | 119300 | 93 |
| 317 | 20240513 | 132700 | 12332367300 | 119400 | 119400 | 119500 | 119300 | 89 |
| 318 | 20240513 | 132600 | 12321746400 | 119500 | 119500 | 119600 | 119300 | 75 |
| 319 | 20240513 | 132500 | 12312785200 | 119300 | 119300 | 119400 | 119200 | 161 |
| 320 | 20240513 | 132400 | 12293569000 | 119200 | 119300 | 119400 | 119200 | 354 |
| 321 | 20240513 | 132300 | 12251341700 | 119400 | 119500 | 119500 | 119300 | 67 |
| 322 | 20240513 | 132200 | 12243341200 | 119400 | 119500 | 119500 | 119400 | 132 |
| 323 | 20240513 | 132100 | 12227580100 | 119500 | 119500 | 119600 | 119400 | 314 |
| 324 | 20240513 | 132000 | 12190044200 | 119500 | 119900 | 119900 | 119500 | 197 |
| 325 | 20240513 | 131900 | 12166449500 | 119900 | 119500 | 120000 | 119500 | 172 |
| 326 | 20240513 | 131800 | 12145832800 | 119500 | 119500 | 119700 | 119400 | 223 |
| 327 | 20240513 | 131700 | 12119168500 | 119500 | 119500 | 119600 | 119500 | 79 |
| 328 | 20240513 | 131600 | 12109722700 | 119500 | 119400 | 119500 | 119300 | 87 |
| 329 | 20240513 | 131500 | 12099333400 | 119400 | 119600 | 119700 | 119300 | 169 |
| 330 | 20240513 | 131400 | 12079152400 | 119300 | 119500 | 119600 | 119300 | 60 |
| 331 | 20240513 | 131300 | 12071988900 | 119600 | 119500 | 119600 | 119300 | 111 |
| 332 | 20240513 | 131200 | 12058729400 | 119300 | 119300 | 119500 | 119200 | 283 |
| 333 | 20240513 | 131100 | 12024983900 | 119300 | 119500 | 119600 | 119300 | 644 |
| 334 | 20240513 | 131000 | 11948075200 | 119500 | 119700 | 119700 | 119500 | 476 |
| 335 | 20240513 | 130900 | 11891135900 | 119700 | 120300 | 120300 | 119700 | 1956 |
| 336 | 20240513 | 130800 | 11656513800 | 120300 | 120500 | 120800 | 120300 | 265 |
| 337 | 20240513 | 130700 | 11624602800 | 120500 | 120800 | 120900 | 120500 | 681 |
| 338 | 20240513 | 130600 | 11542409600 | 120900 | 120800 | 121200 | 120800 | 52 |
| 339 | 20240513 | 130500 | 11536123400 | 120800 | 121200 | 121200 | 120800 | 368 |
| 340 | 20240513 | 130400 | 11491553800 | 121200 | 121100 | 121200 | 121000 | 46 |
| 341 | 20240513 | 130300 | 11485983400 | 121000 | 121200 | 121200 | 121000 | 39 |
| 342 | 20240513 | 130200 | 11481260800 | 121200 | 121200 | 121200 | 121000 | 52 |
| 343 | 20240513 | 130100 | 11474959200 | 120900 | 120900 | 121200 | 120800 | 345 |
| 344 | 20240513 | 130000 | 11433209700 | 120800 | 120800 | 120900 | 120700 | 155 |
| 345 | 20240513 | 125900 | 11414478800 | 120900 | 120800 | 121000 | 120800 | 227 |
| 346 | 20240513 | 125800 | 11387043400 | 120800 | 121100 | 121100 | 120800 | 525 |
| 347 | 20240513 | 125700 | 11323527400 | 121000 | 121000 | 121100 | 120900 | 250 |
| 348 | 20240513 | 125600 | 11293286800 | 121000 | 121000 | 121100 | 120900 | 262 |
| 349 | 20240513 | 125500 | 11261589600 | 121000 | 121100 | 121100 | 121000 | 108 |
| 350 | 20240513 | 125400 | 11248511500 | 121100 | 121000 | 121200 | 121000 | 301 |
| 351 | 20240513 | 125300 | 11212081800 | 121000 | 121400 | 121400 | 121000 | 928 |
| 352 | 20240513 | 125200 | 11099607800 | 121300 | 121300 | 121700 | 121300 | 123 |
| 353 | 20240513 | 125100 | 11084676500 | 121400 | 121800 | 121800 | 121400 | 784 |
| 354 | 20240513 | 125000 | 10989343000 | 121800 | 121800 | 121800 | 121800 | 113 |
| 355 | 20240513 | 124900 | 10975579600 | 121900 | 122100 | 122100 | 121800 | 228 |
| 356 | 20240513 | 124800 | 10947766100 | 122100 | 122100 | 122100 | 122000 | 79 |
| 357 | 20240513 | 124700 | 10938120300 | 122100 | 122300 | 122300 | 122000 | 260 |
| 358 | 20240513 | 124600 | 10906346200 | 122200 | 122200 | 122300 | 122200 | 263 |
| 359 | 20240513 | 124500 | 10874203100 | 122300 | 122200 | 122300 | 122200 | 66 |
| 360 | 20240513 | 124400 | 10866136600 | 122200 | 121900 | 122200 | 121900 | 130 |
| 361 | 20240513 | 124300 | 10850261500 | 121900 | 122200 | 122200 | 121900 | 64 |
| 362 | 20240513 | 124200 | 10842456700 | 121900 | 122000 | 122200 | 121900 | 296 |
| 363 | 20240513 | 124100 | 10806344200 | 122200 | 122300 | 122300 | 122000 | 266 |
| 364 | 20240513 | 124000 | 10773832400 | 122300 | 122200 | 122300 | 122100 | 130 |
| 365 | 20240513 | 123900 | 10757945100 | 122100 | 122200 | 122300 | 122100 | 102 |
| 366 | 20240513 | 123800 | 10745488300 | 122200 | 122200 | 122300 | 122100 | 92 |
| 367 | 20240513 | 123700 | 10734246600 | 122200 | 122200 | 122200 | 122100 | 8 |
| 368 | 20240513 | 123600 | 10733269400 | 122100 | 121900 | 122200 | 121900 | 61 |
| 369 | 20240513 | 123500 | 10725821100 | 122100 | 122000 | 122100 | 122000 | 70 |
| 370 | 20240513 | 123400 | 10717279500 | 122000 | 122200 | 122300 | 122000 | 376 |
| 371 | 20240513 | 123300 | 10671308700 | 122300 | 121800 | 122300 | 121700 | 185 |
| 372 | 20240513 | 123200 | 10648765200 | 121800 | 122300 | 122300 | 121700 | 821 |
| 373 | 20240513 | 123100 | 10548684000 | 122300 | 122300 | 122400 | 122300 | 106 |
| 374 | 20240513 | 123000 | 10535716800 | 122300 | 122400 | 122500 | 122300 | 514 |
| 375 | 20240513 | 122900 | 10472811500 | 122400 | 122400 | 122400 | 122300 | 190 |
| 376 | 20240513 | 122800 | 10449570200 | 122400 | 122400 | 122400 | 122300 | 197 |
| 377 | 20240513 | 122700 | 10425462300 | 122300 | 121900 | 122300 | 121900 | 825 |
| 378 | 20240513 | 122600 | 10324617900 | 122100 | 122100 | 122100 | 121900 | 298 |
| 379 | 20240513 | 122500 | 10288271600 | 122200 | 122100 | 122200 | 122100 | 77 |
| 380 | 20240513 | 122400 | 10278865400 | 122100 | 122100 | 122100 | 122000 | 158 |
| 381 | 20240513 | 122300 | 10259579400 | 122200 | 122100 | 122200 | 122000 | 35 |
| 382 | 20240513 | 122200 | 10255305800 | 122100 | 122000 | 122100 | 121900 | 169 |
| 383 | 20240513 | 122100 | 10234674600 | 121900 | 121900 | 122000 | 121900 | 72 |
| 384 | 20240513 | 122000 | 10225896300 | 122000 | 122000 | 122000 | 121900 | 211 |
| 385 | 20240513 | 121900 | 10200155100 | 122000 | 122000 | 122000 | 122000 | 27 |
| 386 | 20240513 | 121800 | 10196861100 | 121900 | 121900 | 122000 | 121900 | 69 |
| 387 | 20240513 | 121700 | 10188447500 | 121900 | 121900 | 122000 | 121900 | 62 |
| 388 | 20240513 | 121600 | 10180889500 | 121900 | 122100 | 122100 | 121900 | 154 |
| 389 | 20240513 | 121500 | 10162099200 | 122100 | 122000 | 122100 | 121900 | 71 |
| 390 | 20240513 | 121400 | 10153438200 | 122100 | 122000 | 122100 | 121900 | 286 |
| 391 | 20240513 | 121300 | 10118540400 | 122000 | 122000 | 122000 | 121900 | 64 |
| 392 | 20240513 | 121200 | 10110735100 | 122000 | 121800 | 122000 | 121800 | 16 |
| 393 | 20240513 | 121100 | 10108785700 | 122000 | 121900 | 122000 | 121900 | 165 |
| 394 | 20240513 | 121000 | 10088664300 | 121900 | 121700 | 121900 | 121700 | 279 |
| 395 | 20240513 | 120900 | 10054684000 | 121700 | 121700 | 121800 | 121700 | 34 |
| 396 | 20240513 | 120800 | 10050545000 | 121800 | 121700 | 121800 | 121700 | 69 |
| 397 | 20240513 | 120700 | 10042147300 | 121700 | 121800 | 121800 | 121700 | 19 |
| 398 | 20240513 | 120600 | 10039834600 | 121700 | 121700 | 121800 | 121600 | 160 |
| 399 | 20240513 | 120500 | 10020355200 | 121800 | 121700 | 121800 | 121600 | 147 |
| 400 | 20240513 | 120400 | 10002465800 | 121700 | 121800 | 121800 | 121700 | 60 |
| 401 | 20240513 | 120300 | 9995162900 | 121700 | 121800 | 121800 | 121700 | 95 |
| 402 | 20240513 | 120200 | 9983598200 | 121700 | 121700 | 121700 | 121600 | 45 |
| 403 | 20240513 | 120100 | 9978124100 | 121800 | 121600 | 121800 | 121600 | 49 |
| 404 | 20240513 | 120000 | 9972161200 | 121700 | 121600 | 121700 | 121600 | 35 |
| 405 | 20240513 | 115900 | 9967903000 | 121600 | 121700 | 121700 | 121600 | 3 |
| 406 | 20240513 | 115800 | 9967538100 | 121800 | 121600 | 121800 | 121500 | 598 |
| 407 | 20240513 | 115700 | 9894824700 | 121600 | 121800 | 121900 | 121600 | 314 |
| 408 | 20240513 | 115600 | 9856598100 | 121800 | 121900 | 121900 | 121800 | 86 |
| 409 | 20240513 | 115500 | 9846121300 | 122000 | 121900 | 122000 | 121800 | 85 |
| 410 | 20240513 | 115400 | 9835754600 | 121900 | 121700 | 122000 | 121700 | 74 |
| 411 | 20240513 | 115300 | 9826744100 | 121700 | 122000 | 122000 | 121700 | 732 |
| 412 | 20240513 | 115200 | 9737449400 | 122000 | 121800 | 122000 | 121600 | 723 |
| 413 | 20240513 | 115100 | 9649388800 | 121800 | 121800 | 121800 | 121700 | 128 |
| 414 | 20240513 | 115000 | 9633800300 | 121900 | 121900 | 121900 | 121900 | 284 |
| 415 | 20240513 | 114900 | 9599180700 | 122000 | 122000 | 122000 | 121900 | 135 |
| 416 | 20240513 | 114800 | 9582716400 | 121900 | 122000 | 122000 | 121900 | 124 |
| 417 | 20240513 | 114700 | 9567597900 | 122000 | 122000 | 122000 | 121900 | 75 |
| 418 | 20240513 | 114600 | 9558452600 | 121900 | 122000 | 122000 | 121900 | 33 |
| 419 | 20240513 | 114500 | 9554428600 | 121900 | 122000 | 122000 | 121800 | 53 |
| 420 | 20240513 | 114400 | 9547967400 | 122000 | 122000 | 122000 | 121700 | 567 |
| 421 | 20240513 | 114300 | 9478920500 | 122000 | 122100 | 122100 | 121800 | 202 |
| 422 | 20240513 | 114200 | 9454296800 | 121800 | 122200 | 122200 | 121800 | 265 |
| 423 | 20240513 | 114100 | 9421951100 | 122200 | 122100 | 122200 | 122000 | 140 |
| 424 | 20240513 | 114000 | 9404857000 | 122100 | 121900 | 122100 | 121900 | 392 |
| 425 | 20240513 | 113900 | 9357038400 | 121900 | 121900 | 122000 | 121800 | 86 |
| 426 | 20240513 | 113800 | 9346552100 | 121900 | 121800 | 121900 | 121800 | 89 |
| 427 | 20240513 | 113700 | 9335705000 | 121800 | 121800 | 121900 | 121800 | 179 |
| 428 | 20240513 | 113600 | 9313902200 | 121800 | 121900 | 121900 | 121700 | 331 |
| 429 | 20240513 | 113500 | 9273591800 | 121800 | 121800 | 121900 | 121800 | 15 |
| 430 | 20240513 | 113400 | 9271764700 | 121800 | 122000 | 122000 | 121800 | 132 |
| 431 | 20240513 | 113300 | 9255676100 | 122000 | 122000 | 122000 | 121900 | 173 |
| 432 | 20240513 | 113200 | 9234574800 | 122000 | 122000 | 122000 | 121900 | 214 |
| 433 | 20240513 | 113100 | 9208469300 | 121900 | 121900 | 122000 | 121900 | 39 |
| 434 | 20240513 | 113000 | 9203713500 | 121900 | 121800 | 122000 | 121700 | 440 |
| 435 | 20240513 | 112900 | 9150050500 | 121700 | 121700 | 121800 | 121600 | 221 |
| 436 | 20240513 | 112800 | 9123154100 | 121900 | 121900 | 121900 | 121700 | 323 |
| 437 | 20240513 | 112700 | 9083798500 | 121900 | 121800 | 121900 | 121800 | 303 |
| 438 | 20240513 | 112600 | 9046876500 | 121900 | 121800 | 121900 | 121800 | 30 |
| 439 | 20240513 | 112500 | 9043221300 | 121900 | 121700 | 121900 | 121700 | 523 |
| 440 | 20240513 | 112400 | 8979517500 | 121800 | 121700 | 121800 | 121700 | 22 |
| 441 | 20240513 | 112300 | 8976839100 | 121800 | 121700 | 121800 | 121600 | 120 |
| 442 | 20240513 | 112200 | 8962232000 | 121800 | 121700 | 121800 | 121700 | 65 |
| 443 | 20240513 | 112100 | 8954317200 | 121700 | 121500 | 121700 | 121500 | 892 |
| 444 | 20240513 | 112000 | 8845924000 | 121700 | 121400 | 121700 | 121400 | 93 |
| 445 | 20240513 | 111900 | 8834607400 | 121300 | 121700 | 121800 | 121300 | 416 |
| 446 | 20240513 | 111800 | 8784057600 | 121800 | 121700 | 121800 | 121700 | 55 |
| 447 | 20240513 | 111700 | 8777362900 | 121700 | 121600 | 121900 | 121600 | 936 |
| 448 | 20240513 | 111600 | 8663403300 | 121300 | 121500 | 121600 | 121300 | 163 |
| 449 | 20240513 | 111500 | 8643614700 | 121500 | 121600 | 121700 | 121500 | 240 |
| 450 | 20240513 | 111400 | 8614433400 | 121500 | 121700 | 121700 | 121500 | 92 |
| 451 | 20240513 | 111300 | 8603246800 | 121600 | 121700 | 121800 | 121600 | 176 |
| 452 | 20240513 | 111200 | 8581833800 | 121800 | 121700 | 121800 | 121700 | 143 |
| 453 | 20240513 | 111100 | 8564424400 | 121800 | 121800 | 121800 | 121700 | 104 |
| 454 | 20240513 | 111000 | 8551766700 | 121700 | 121500 | 121700 | 121500 | 48 |
| 455 | 20240513 | 110900 | 8545927500 | 121500 | 121200 | 121600 | 121200 | 277 |
| 456 | 20240513 | 110800 | 8512325200 | 121300 | 121500 | 121500 | 121200 | 732 |
| 457 | 20240513 | 110700 | 8423482800 | 121700 | 122000 | 122000 | 121600 | 639 |
| 458 | 20240513 | 110600 | 8345646600 | 121900 | 121900 | 122000 | 121900 | 496 |
| 459 | 20240513 | 110500 | 8285137300 | 122000 | 121900 | 122000 | 121800 | 415 |
| 460 | 20240513 | 110400 | 8234547200 | 121900 | 121800 | 121900 | 121800 | 115 |
| 461 | 20240513 | 110300 | 8220536800 | 121800 | 121900 | 121900 | 121800 | 197 |
| 462 | 20240513 | 110200 | 8196534000 | 121800 | 121800 | 121900 | 121500 | 1126 |
| 463 | 20240513 | 110100 | 8059509400 | 121800 | 121500 | 121800 | 121500 | 129 |
| 464 | 20240513 | 110000 | 8043817400 | 121500 | 121800 | 121800 | 121300 | 795 |
| 465 | 20240513 | 105900 | 7947165800 | 121800 | 122000 | 122000 | 121800 | 2061 |
| 466 | 20240513 | 105800 | 7695903300 | 121900 | 121900 | 122000 | 121700 | 818 |
| 467 | 20240513 | 105700 | 7596200600 | 121900 | 121400 | 121900 | 121400 | 1099 |
| 468 | 20240513 | 105600 | 7462417500 | 121400 | 121200 | 121400 | 121100 | 479 |
| 469 | 20240513 | 105500 | 7404311400 | 121200 | 120700 | 121300 | 120700 | 2050 |
| 470 | 20240513 | 105400 | 7156331700 | 120700 | 120400 | 120800 | 120400 | 56 |
| 471 | 20240513 | 105300 | 7149585200 | 120400 | 120800 | 120800 | 120400 | 411 |
| 472 | 20240513 | 105200 | 7100045700 | 120500 | 120800 | 120900 | 120400 | 914 |
| 473 | 20240513 | 105100 | 6989641200 | 120800 | 120900 | 120900 | 120800 | 93 |
| 474 | 20240513 | 105000 | 6978402600 | 120900 | 120800 | 120900 | 120800 | 135 |
| 475 | 20240513 | 104900 | 6962082100 | 120800 | 120800 | 120800 | 120700 | 112 |
| 476 | 20240513 | 104800 | 6948563200 | 120800 | 120900 | 120900 | 120700 | 130 |
| 477 | 20240513 | 104700 | 6932858400 | 120900 | 120900 | 120900 | 120900 | 66 |
| 478 | 20240513 | 104600 | 6924879000 | 120900 | 120900 | 120900 | 120700 | 301 |
| 479 | 20240513 | 104500 | 6888497100 | 121000 | 120700 | 121000 | 120600 | 1667 |
| 480 | 20240513 | 104400 | 6686815100 | 120800 | 120900 | 121000 | 120700 | 629 |
| 481 | 20240513 | 104300 | 6610770800 | 121000 | 120600 | 121000 | 120600 | 2901 |
| 482 | 20240513 | 104200 | 6260350300 | 120600 | 120400 | 120600 | 120400 | 1235 |
| 483 | 20240513 | 104100 | 6111529900 | 120400 | 120400 | 120500 | 120400 | 922 |
| 484 | 20240513 | 104000 | 6000503000 | 120400 | 120300 | 120400 | 120100 | 232 |
| 485 | 20240513 | 103900 | 5972603700 | 120300 | 120000 | 120300 | 119900 | 607 |
| 486 | 20240513 | 103800 | 5899686900 | 119900 | 120100 | 120100 | 119800 | 427 |
| 487 | 20240513 | 103700 | 5848447100 | 120100 | 120100 | 120100 | 120100 | 144 |
| 488 | 20240513 | 103600 | 5831152700 | 120100 | 120100 | 120100 | 120000 | 112 |
| 489 | 20240513 | 103500 | 5817705900 | 120100 | 120100 | 120100 | 120000 | 10 |
| 490 | 20240513 | 103400 | 5816505100 | 120100 | 120100 | 120100 | 119900 | 530 |
| 491 | 20240513 | 103300 | 5752890400 | 120000 | 120100 | 120400 | 120000 | 192 |
| 492 | 20240513 | 103200 | 5729827300 | 120400 | 120200 | 120400 | 120100 | 434 |
| 493 | 20240513 | 103100 | 5677660100 | 120400 | 120100 | 120400 | 119900 | 1508 |
| 494 | 20240513 | 103000 | 5496301800 | 120200 | 120000 | 120200 | 120000 | 131 |
| 495 | 20240513 | 102900 | 5480572000 | 120100 | 120300 | 120400 | 120100 | 304 |
| 496 | 20240513 | 102800 | 5444034700 | 120300 | 120200 | 120400 | 120200 | 754 |
| 497 | 20240513 | 102700 | 5353369700 | 120200 | 119800 | 120300 | 119800 | 2671 |
| 498 | 20240513 | 102600 | 5032771700 | 119900 | 119800 | 119900 | 119600 | 524 |
| 499 | 20240513 | 102500 | 4969992600 | 119800 | 119700 | 119800 | 119600 | 128 |
| 500 | 20240513 | 102400 | 4954671000 | 119700 | 119500 | 119700 | 119400 | 157 |
| 501 | 20240513 | 102300 | 4935903200 | 119700 | 119800 | 119800 | 119400 | 250 |
| 502 | 20240513 | 102200 | 4905989900 | 119700 | 119500 | 119700 | 119400 | 328 |
| 503 | 20240513 | 102100 | 4866756600 | 119400 | 119800 | 119900 | 119400 | 255 |
| 504 | 20240513 | 102000 | 4836249300 | 119600 | 119900 | 119900 | 119600 | 1411 |
| 505 | 20240513 | 101900 | 4667133700 | 119900 | 119600 | 119900 | 119600 | 547 |
| 506 | 20240513 | 101800 | 4601628100 | 119600 | 119400 | 119600 | 119400 | 450 |
| 507 | 20240513 | 101700 | 4547832700 | 119400 | 119300 | 119400 | 119300 | 644 |
| 508 | 20240513 | 101600 | 4470945300 | 119400 | 119400 | 119400 | 119300 | 130 |
| 509 | 20240513 | 101500 | 4455432300 | 119400 | 119200 | 119400 | 119200 | 319 |
| 510 | 20240513 | 101400 | 4417373200 | 119200 | 119100 | 119300 | 119100 | 229 |
| 511 | 20240513 | 101300 | 4390056400 | 119400 | 119100 | 119400 | 119100 | 387 |
| 512 | 20240513 | 101200 | 4343949900 | 119000 | 119000 | 119100 | 119000 | 336 |
| 513 | 20240513 | 101100 | 4303945100 | 119100 | 119100 | 119100 | 118900 | 92 |
| 514 | 20240513 | 101000 | 4292996200 | 119100 | 119100 | 119100 | 119000 | 221 |
| 515 | 20240513 | 100900 | 4266677100 | 119100 | 119100 | 119200 | 119000 | 168 |
| 516 | 20240513 | 100800 | 4246668300 | 119000 | 119100 | 119100 | 119000 | 26 |
| 517 | 20240513 | 100700 | 4243574000 | 119100 | 118800 | 119100 | 118800 | 65 |
| 518 | 20240513 | 100600 | 4235834800 | 118800 | 118900 | 119000 | 118800 | 49 |
| 519 | 20240513 | 100500 | 4230011700 | 118800 | 118400 | 118800 | 118400 | 695 |
| 520 | 20240513 | 100400 | 4147533100 | 118400 | 118300 | 118400 | 118300 | 13 |
| 521 | 20240513 | 100300 | 4145995000 | 118300 | 118300 | 118300 | 118300 | 89 |
| 522 | 20240513 | 100200 | 4135466300 | 118300 | 118400 | 118400 | 118300 | 2 |
| 523 | 20240513 | 100100 | 4135229600 | 118400 | 118400 | 118400 | 118300 | 29 |
| 524 | 20240513 | 100000 | 4131798500 | 118300 | 118400 | 118400 | 118300 | 69 |
| 525 | 20240513 | 095900 | 4123634600 | 118300 | 118100 | 118400 | 118100 | 167 |
| 526 | 20240513 | 095800 | 4103889200 | 118300 | 118300 | 118400 | 118100 | 56 |
| 527 | 20240513 | 095700 | 4097266200 | 118500 | 118300 | 118600 | 118200 | 328 |
| 528 | 20240513 | 095600 | 4058478500 | 118700 | 118500 | 118800 | 118300 | 155 |
| 529 | 20240513 | 095500 | 4040098500 | 118400 | 118800 | 118900 | 118400 | 776 |
| 530 | 20240513 | 095400 | 3948062400 | 118800 | 118800 | 118900 | 118700 | 137 |
| 531 | 20240513 | 095300 | 3931793100 | 118800 | 119000 | 119100 | 118700 | 377 |
| 532 | 20240513 | 095200 | 3887016100 | 119200 | 119300 | 119300 | 118700 | 795 |
| 533 | 20240513 | 095100 | 3792428700 | 119200 | 118800 | 119600 | 118800 | 574 |
| 534 | 20240513 | 095000 | 3724048500 | 118800 | 118700 | 118800 | 118500 | 78 |
| 535 | 20240513 | 094900 | 3714788100 | 118700 | 118300 | 118700 | 118200 | 802 |
| 536 | 20240513 | 094800 | 3619763200 | 118300 | 118200 | 118300 | 118100 | 195 |
| 537 | 20240513 | 094700 | 3596702600 | 118200 | 118100 | 118200 | 118100 | 509 |
| 538 | 20240513 | 094600 | 3536540000 | 118100 | 118300 | 118300 | 118100 | 162 |
| 539 | 20240513 | 094500 | 3517396300 | 118300 | 118300 | 118400 | 118100 | 149 |
| 540 | 20240513 | 094400 | 3499775400 | 118200 | 118500 | 118500 | 118200 | 85 |
| 541 | 20240513 | 094300 | 3489705900 | 118400 | 118100 | 118400 | 118000 | 68 |
| 542 | 20240513 | 094200 | 3481674800 | 118000 | 118100 | 118100 | 117900 | 80 |
| 543 | 20240513 | 094100 | 3472236500 | 118100 | 118000 | 118100 | 118000 | 300 |
| 544 | 20240513 | 094000 | 3436835600 | 118300 | 118100 | 118400 | 118000 | 282 |
| 545 | 20240513 | 093900 | 3403548200 | 118300 | 118100 | 118500 | 118000 | 56 |
| 546 | 20240513 | 093800 | 3396928700 | 118100 | 118100 | 118600 | 118000 | 524 |
| 547 | 20240513 | 093700 | 3334969300 | 118100 | 118000 | 118300 | 117900 | 50 |
| 548 | 20240513 | 093600 | 3329061700 | 118000 | 118000 | 118300 | 117800 | 110 |
| 549 | 20240513 | 093500 | 3316086700 | 118100 | 118000 | 118400 | 117900 | 206 |
| 550 | 20240513 | 093400 | 3291740200 | 118000 | 118500 | 118500 | 117800 | 458 |
| 551 | 20240513 | 093300 | 3237661700 | 118500 | 118800 | 118900 | 118500 | 536 |
| 552 | 20240513 | 093200 | 3174032500 | 118800 | 119300 | 119300 | 118800 | 1391 |
| 553 | 20240513 | 093100 | 3008353400 | 119300 | 119500 | 119600 | 119300 | 613 |
| 554 | 20240513 | 093000 | 2935142000 | 119600 | 119800 | 119900 | 119500 | 463 |
| 555 | 20240513 | 092900 | 2879723800 | 119700 | 120000 | 120100 | 119700 | 459 |
| 556 | 20240513 | 092800 | 2824721800 | 120100 | 120300 | 120500 | 120000 | 944 |
| 557 | 20240513 | 092700 | 2711126800 | 120200 | 120600 | 120600 | 120200 | 1070 |
| 558 | 20240513 | 092600 | 2582233000 | 120500 | 120000 | 120600 | 119900 | 944 |
| 559 | 20240513 | 092500 | 2468618800 | 120000 | 119600 | 120500 | 119600 | 2596 |
| 560 | 20240513 | 092400 | 2157061800 | 120000 | 119900 | 120000 | 119300 | 1899 |
| 561 | 20240513 | 092300 | 1929375300 | 119800 | 119300 | 119800 | 119300 | 1268 |
| 562 | 20240513 | 092200 | 1777599800 | 119300 | 118900 | 119300 | 118900 | 662 |
| 563 | 20240513 | 092100 | 1698695300 | 118800 | 118600 | 119100 | 118600 | 1720 |
| 564 | 20240513 | 092000 | 1494128900 | 118500 | 117900 | 118600 | 117900 | 689 |
| 565 | 20240513 | 091900 | 1412681500 | 117900 | 117900 | 118000 | 117800 | 144 |
| 566 | 20240513 | 091800 | 1395708600 | 118000 | 117800 | 118200 | 117700 | 1241 |
| 567 | 20240513 | 091700 | 1249413200 | 117800 | 117800 | 117900 | 117800 | 150 |
| 568 | 20240513 | 091600 | 1231740300 | 118000 | 118100 | 118100 | 117800 | 502 |
| 569 | 20240513 | 091500 | 1172534200 | 118100 | 118300 | 118300 | 118100 | 157 |
| 570 | 20240513 | 091400 | 1153972400 | 118300 | 118100 | 118300 | 118100 | 462 |
| 571 | 20240513 | 091300 | 1099367000 | 118100 | 118200 | 118300 | 118100 | 447 |
| 572 | 20240513 | 091200 | 1046546600 | 118400 | 118700 | 118900 | 118300 | 803 |
| 573 | 20240513 | 091100 | 951352600 | 118600 | 118700 | 118900 | 118600 | 377 |
| 574 | 20240513 | 091000 | 906554400 | 118900 | 118200 | 118900 | 118200 | 802 |
| 575 | 20240513 | 090900 | 811373500 | 118100 | 117900 | 118100 | 117800 | 407 |
| 576 | 20240513 | 090800 | 763351800 | 118000 | 117700 | 118000 | 117700 | 672 |
| 577 | 20240513 | 090700 | 684104900 | 117700 | 118000 | 118000 | 117500 | 111 |
| 578 | 20240513 | 090600 | 671039200 | 118000 | 117300 | 118000 | 117000 | 715 |
| 579 | 20240513 | 090500 | 586990300 | 117100 | 117500 | 117500 | 117100 | 134 |
| 580 | 20240513 | 090400 | 571260700 | 117600 | 117000 | 117600 | 116900 | 702 |
| 581 | 20240513 | 090300 | 489069900 | 117000 | 117200 | 117700 | 117000 | 595 |
| 582 | 20240513 | 090200 | 419167500 | 117200 | 116300 | 117200 | 116200 | 384 |
| 583 | 20240513 | 090100 | 374305500 | 116200 | 116700 | 116800 | 115500 | 1074 |
| 584 | 20240513 | 090000 | 249604800 | 116700 | 117600 | 117600 | 116400 | 2132 |