34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 183000 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 8607 |
| 3 | 20240516 | 182900 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 4 | 20240516 | 182800 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 5 | 20240516 | 182700 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 6 | 20240516 | 182600 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 7 | 20240516 | 182500 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 8 | 20240516 | 182400 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 9 | 20240516 | 182300 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 10 | 20240516 | 182200 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 11 | 20240516 | 182100 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 12 | 20240516 | 182000 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 13 | 20240516 | 181900 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 14 | 20240516 | 181800 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 15 | 20240516 | 181700 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 16 | 20240516 | 181600 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 17 | 20240516 | 181500 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 18 | 20240516 | 181400 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 19 | 20240516 | 181300 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 20 | 20240516 | 181200 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 21 | 20240516 | 181100 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 22 | 20240516 | 181000 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 23 | 20240516 | 180900 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 24 | 20240516 | 180800 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 25 | 20240516 | 180700 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 26 | 20240516 | 180600 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 27 | 20240516 | 180500 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 28 | 20240516 | 180400 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 29 | 20240516 | 180300 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 30 | 20240516 | 180200 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 31 | 20240516 | 180100 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 32 | 20240516 | 180000 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 8607 |
| 33 | 20240516 | 175900 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 34 | 20240516 | 175800 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 35 | 20240516 | 175700 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 36 | 20240516 | 175600 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 37 | 20240516 | 175500 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 38 | 20240516 | 175400 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 39 | 20240516 | 175300 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 40 | 20240516 | 175200 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 41 | 20240516 | 175100 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 42 | 20240516 | 175000 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 43 | 20240516 | 174900 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 44 | 20240516 | 174800 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 45 | 20240516 | 174700 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 46 | 20240516 | 174600 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 47 | 20240516 | 174500 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 48 | 20240516 | 174400 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 49 | 20240516 | 174300 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 50 | 20240516 | 174200 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 51 | 20240516 | 174100 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 52 | 20240516 | 174000 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 53 | 20240516 | 173900 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 54 | 20240516 | 173800 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 55 | 20240516 | 173700 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 56 | 20240516 | 173600 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 57 | 20240516 | 173500 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 58 | 20240516 | 173400 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 59 | 20240516 | 173300 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 60 | 20240516 | 173200 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 61 | 20240516 | 173100 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 62 | 20240516 | 173000 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 8607 |
| 63 | 20240516 | 172900 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 64 | 20240516 | 172800 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 65 | 20240516 | 172700 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 66 | 20240516 | 172600 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 67 | 20240516 | 172500 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 68 | 20240516 | 172400 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 69 | 20240516 | 172300 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 70 | 20240516 | 172200 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 71 | 20240516 | 172100 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 72 | 20240516 | 172000 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 73 | 20240516 | 171900 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 74 | 20240516 | 171800 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 75 | 20240516 | 171700 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 76 | 20240516 | 171600 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 77 | 20240516 | 171500 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 78 | 20240516 | 171400 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 79 | 20240516 | 171300 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 80 | 20240516 | 171200 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 81 | 20240516 | 171100 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 82 | 20240516 | 171000 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 83 | 20240516 | 170900 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 84 | 20240516 | 170800 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 85 | 20240516 | 170700 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 86 | 20240516 | 170600 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 87 | 20240516 | 170500 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 88 | 20240516 | 170400 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 89 | 20240516 | 170300 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 90 | 20240516 | 170200 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 91 | 20240516 | 170100 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 92 | 20240516 | 170000 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 8607 |
| 93 | 20240516 | 165900 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 94 | 20240516 | 165800 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 95 | 20240516 | 165700 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 96 | 20240516 | 165600 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 97 | 20240516 | 165500 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 98 | 20240516 | 165400 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 99 | 20240516 | 165300 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 100 | 20240516 | 165200 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 101 | 20240516 | 165100 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 102 | 20240516 | 165000 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 103 | 20240516 | 164900 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 104 | 20240516 | 164800 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 105 | 20240516 | 164700 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 106 | 20240516 | 164600 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 107 | 20240516 | 164500 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 108 | 20240516 | 164400 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 109 | 20240516 | 164300 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 110 | 20240516 | 164200 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 111 | 20240516 | 164100 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 112 | 20240516 | 164000 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 113 | 20240516 | 163900 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 114 | 20240516 | 163800 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 115 | 20240516 | 163700 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 116 | 20240516 | 163600 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 117 | 20240516 | 163500 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 118 | 20240516 | 163400 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 119 | 20240516 | 163300 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 120 | 20240516 | 163200 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 121 | 20240516 | 163100 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 122 | 20240516 | 163000 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 8607 |
| 123 | 20240516 | 162900 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 124 | 20240516 | 162800 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 125 | 20240516 | 162700 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 126 | 20240516 | 162600 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 127 | 20240516 | 162500 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 128 | 20240516 | 162400 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 129 | 20240516 | 162300 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 130 | 20240516 | 162200 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 131 | 20240516 | 162100 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 132 | 20240516 | 162000 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 133 | 20240516 | 161900 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 134 | 20240516 | 161800 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 135 | 20240516 | 161700 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 136 | 20240516 | 161600 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 137 | 20240516 | 161500 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 138 | 20240516 | 161400 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 139 | 20240516 | 161300 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 140 | 20240516 | 161200 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 141 | 20240516 | 161100 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 142 | 20240516 | 161000 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 143 | 20240516 | 160900 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 144 | 20240516 | 160800 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 145 | 20240516 | 160700 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 146 | 20240516 | 160600 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 147 | 20240516 | 160500 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 148 | 20240516 | 160400 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 149 | 20240516 | 160300 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 150 | 20240516 | 160200 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 151 | 20240516 | 160100 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 152 | 20240516 | 160000 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 8607 |
| 153 | 20240516 | 155900 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 154 | 20240516 | 155800 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 155 | 20240516 | 155700 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 156 | 20240516 | 155600 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 157 | 20240516 | 155500 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 158 | 20240516 | 155400 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 159 | 20240516 | 155300 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 160 | 20240516 | 155200 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 161 | 20240516 | 155100 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 162 | 20240516 | 155000 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 163 | 20240516 | 154900 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 164 | 20240516 | 154800 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 165 | 20240516 | 154700 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 166 | 20240516 | 154600 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 167 | 20240516 | 154500 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 168 | 20240516 | 154400 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 169 | 20240516 | 154300 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 170 | 20240516 | 154200 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 171 | 20240516 | 154100 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 172 | 20240516 | 154000 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 173 | 20240516 | 153900 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 174 | 20240516 | 153800 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 175 | 20240516 | 153700 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 176 | 20240516 | 153600 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 177 | 20240516 | 153500 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 178 | 20240516 | 153400 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 179 | 20240516 | 153300 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 180 | 20240516 | 153200 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 181 | 20240516 | 153100 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 182 | 20240516 | 153000 | 107314714900 | 111000 | 111000 | 111000 | 111000 | 17214 |
| 183 | 20240516 | 152900 | 106359337900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 184 | 20240516 | 152800 | 106359337900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 185 | 20240516 | 152700 | 106359337900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 186 | 20240516 | 152600 | 106359337900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 187 | 20240516 | 152500 | 106359337900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 188 | 20240516 | 152400 | 106359337900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 189 | 20240516 | 152300 | 106359337900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 190 | 20240516 | 152200 | 106359337900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 191 | 20240516 | 152100 | 106359337900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 192 | 20240516 | 152000 | 106359337900 | 111000 | 111000 | 111000 | 111000 | 0 |
| 193 | 20240516 | 151900 | 106359337900 | 111000 | 111100 | 111200 | 111000 | 1747 |
| 194 | 20240516 | 151800 | 106165242000 | 111100 | 111000 | 111100 | 110900 | 1120 |
| 195 | 20240516 | 151700 | 106040936800 | 110900 | 110800 | 111000 | 110800 | 1302 |
| 196 | 20240516 | 151600 | 105896549300 | 110900 | 110900 | 111000 | 110800 | 998 |
| 197 | 20240516 | 151500 | 105785859100 | 111000 | 110800 | 111000 | 110800 | 2261 |
| 198 | 20240516 | 151400 | 105535268400 | 110800 | 110800 | 110900 | 110700 | 1352 |
| 199 | 20240516 | 151300 | 105385483900 | 110700 | 110700 | 110800 | 110600 | 1921 |
| 200 | 20240516 | 151200 | 105172842700 | 110700 | 110600 | 110800 | 110600 | 2721 |
| 201 | 20240516 | 151100 | 104871670200 | 110600 | 110800 | 110800 | 110500 | 2565 |
| 202 | 20240516 | 151000 | 104587919400 | 110700 | 110900 | 111100 | 110500 | 10702 |
| 203 | 20240516 | 150900 | 103402533800 | 110900 | 111100 | 111200 | 110800 | 13583 |
| 204 | 20240516 | 150800 | 101894792800 | 111100 | 111100 | 111200 | 111100 | 2411 |
| 205 | 20240516 | 150700 | 101626913600 | 111100 | 111100 | 111200 | 111100 | 1386 |
| 206 | 20240516 | 150600 | 101472918900 | 111100 | 111200 | 111200 | 111100 | 4091 |
| 207 | 20240516 | 150500 | 101018385400 | 111100 | 111400 | 111400 | 111100 | 5049 |
| 208 | 20240516 | 150400 | 100456605000 | 111300 | 111400 | 111500 | 111300 | 3104 |
| 209 | 20240516 | 150300 | 100111012200 | 111400 | 111500 | 111500 | 111400 | 962 |
| 210 | 20240516 | 150200 | 100003831400 | 111400 | 111600 | 111600 | 111400 | 2368 |
| 211 | 20240516 | 150100 | 99739877900 | 111600 | 111600 | 111600 | 111500 | 1000 |
| 212 | 20240516 | 150000 | 99628292000 | 111600 | 111500 | 111600 | 111400 | 806 |
| 213 | 20240516 | 145900 | 99538434900 | 111500 | 111500 | 111600 | 111400 | 4401 |
| 214 | 20240516 | 145800 | 99048078100 | 111500 | 111400 | 111500 | 111200 | 3178 |
| 215 | 20240516 | 145700 | 98694269500 | 111300 | 111700 | 111800 | 111200 | 12795 |
| 216 | 20240516 | 145600 | 97266942800 | 111700 | 112000 | 112000 | 111700 | 3985 |
| 217 | 20240516 | 145500 | 96821155700 | 111900 | 112000 | 112000 | 111900 | 368 |
| 218 | 20240516 | 145400 | 96779969000 | 112000 | 112100 | 112200 | 112000 | 1726 |
| 219 | 20240516 | 145300 | 96586546500 | 112200 | 112100 | 112200 | 112100 | 815 |
| 220 | 20240516 | 145200 | 96495154800 | 112100 | 112100 | 112200 | 112100 | 274 |
| 221 | 20240516 | 145100 | 96464433100 | 112100 | 112200 | 112200 | 112100 | 224 |
| 222 | 20240516 | 145000 | 96439319900 | 112100 | 112100 | 112200 | 112100 | 182 |
| 223 | 20240516 | 144900 | 96418917300 | 112200 | 111900 | 112200 | 111900 | 271 |
| 224 | 20240516 | 144800 | 96388568400 | 112000 | 112100 | 112100 | 111900 | 1547 |
| 225 | 20240516 | 144700 | 96215326200 | 112100 | 112100 | 112300 | 112000 | 129 |
| 226 | 20240516 | 144600 | 96200868500 | 112200 | 112100 | 112300 | 112000 | 248 |
| 227 | 20240516 | 144500 | 96173072900 | 112100 | 112300 | 112300 | 112100 | 284 |
| 228 | 20240516 | 144400 | 96141205300 | 112600 | 112100 | 112700 | 112000 | 2608 |
| 229 | 20240516 | 144300 | 95847808600 | 112200 | 112000 | 112200 | 111900 | 687 |
| 230 | 20240516 | 144200 | 95770779800 | 111900 | 111900 | 112000 | 111900 | 590 |
| 231 | 20240516 | 144100 | 95704748500 | 111900 | 112000 | 112000 | 111900 | 294 |
| 232 | 20240516 | 144000 | 95671833700 | 112000 | 111900 | 112100 | 111900 | 636 |
| 233 | 20240516 | 143900 | 95600597400 | 112000 | 111900 | 112000 | 111800 | 623 |
| 234 | 20240516 | 143800 | 95530876500 | 111900 | 111900 | 111900 | 111600 | 526 |
| 235 | 20240516 | 143700 | 95472093900 | 111900 | 111600 | 112000 | 111500 | 9522 |
| 236 | 20240516 | 143600 | 94409752000 | 111600 | 111900 | 111900 | 111600 | 5449 |
| 237 | 20240516 | 143500 | 93801070700 | 111900 | 111900 | 112000 | 111800 | 2792 |
| 238 | 20240516 | 143400 | 93488782000 | 111900 | 112000 | 112000 | 111900 | 1853 |
| 239 | 20240516 | 143300 | 93281374300 | 112100 | 112000 | 112100 | 111900 | 1934 |
| 240 | 20240516 | 143200 | 93064770800 | 112000 | 112200 | 112200 | 112000 | 182 |
| 241 | 20240516 | 143100 | 93044380500 | 112100 | 112100 | 112200 | 112100 | 305 |
| 242 | 20240516 | 143000 | 93010187400 | 112100 | 112100 | 112200 | 112100 | 142 |
| 243 | 20240516 | 142900 | 92994269000 | 112100 | 112200 | 112200 | 112100 | 165 |
| 244 | 20240516 | 142800 | 92975770600 | 112100 | 112100 | 112200 | 112000 | 824 |
| 245 | 20240516 | 142700 | 92883454900 | 112200 | 112100 | 112200 | 112100 | 330 |
| 246 | 20240516 | 142600 | 92846448200 | 112200 | 112100 | 112200 | 112000 | 199 |
| 247 | 20240516 | 142500 | 92824134900 | 112200 | 112000 | 112300 | 112000 | 965 |
| 248 | 20240516 | 142400 | 92715928100 | 112000 | 112000 | 112100 | 111900 | 1251 |
| 249 | 20240516 | 142300 | 92575801600 | 111900 | 112000 | 112100 | 111900 | 1622 |
| 250 | 20240516 | 142200 | 92394221200 | 112100 | 112100 | 112100 | 111900 | 5015 |
| 251 | 20240516 | 142100 | 91832515800 | 112000 | 112000 | 112000 | 111900 | 292 |
| 252 | 20240516 | 142000 | 91799821200 | 112000 | 112100 | 112100 | 111900 | 6446 |
| 253 | 20240516 | 141900 | 91077905300 | 112000 | 112100 | 112100 | 112000 | 871 |
| 254 | 20240516 | 141800 | 90980287100 | 112100 | 112200 | 112200 | 112100 | 346 |
| 255 | 20240516 | 141700 | 90941484300 | 112200 | 112200 | 112200 | 112100 | 363 |
| 256 | 20240516 | 141600 | 90900783100 | 112200 | 112200 | 112200 | 112100 | 269 |
| 257 | 20240516 | 141500 | 90870622100 | 112200 | 112100 | 112200 | 112000 | 748 |
| 258 | 20240516 | 141400 | 90786769900 | 112100 | 112100 | 112200 | 112000 | 2698 |
| 259 | 20240516 | 141300 | 90484324200 | 112100 | 112300 | 112300 | 112100 | 664 |
| 260 | 20240516 | 141200 | 90409827900 | 112200 | 112200 | 112300 | 112100 | 1131 |
| 261 | 20240516 | 141100 | 90282984700 | 112200 | 112300 | 112300 | 112100 | 406 |
| 262 | 20240516 | 141000 | 90237445900 | 112300 | 112200 | 112300 | 112100 | 2226 |
| 263 | 20240516 | 140900 | 89987705200 | 112200 | 112300 | 112400 | 112200 | 137 |
| 264 | 20240516 | 140800 | 89972322100 | 112300 | 112300 | 112400 | 112200 | 187 |
| 265 | 20240516 | 140700 | 89951321100 | 112300 | 112300 | 112500 | 112300 | 610 |
| 266 | 20240516 | 140600 | 89882809600 | 112500 | 112400 | 112500 | 112300 | 972 |
| 267 | 20240516 | 140500 | 89773553800 | 112300 | 112200 | 112400 | 112200 | 238 |
| 268 | 20240516 | 140400 | 89746826300 | 112300 | 112400 | 112400 | 112200 | 295 |
| 269 | 20240516 | 140300 | 89713698400 | 112400 | 112300 | 112400 | 112200 | 337 |
| 270 | 20240516 | 140200 | 89675873700 | 112400 | 112400 | 112400 | 112200 | 1550 |
| 271 | 20240516 | 140100 | 89501856900 | 112300 | 112400 | 112500 | 112300 | 400 |
| 272 | 20240516 | 140000 | 89456904900 | 112500 | 112500 | 112500 | 112300 | 361 |
| 273 | 20240516 | 135900 | 89416333700 | 112400 | 112400 | 112500 | 112400 | 146 |
| 274 | 20240516 | 135800 | 89399920100 | 112500 | 112300 | 112500 | 112300 | 176 |
| 275 | 20240516 | 135700 | 89380139700 | 112300 | 112300 | 112600 | 112300 | 744 |
| 276 | 20240516 | 135600 | 89296585500 | 112300 | 112500 | 112500 | 112300 | 313 |
| 277 | 20240516 | 135500 | 89261388400 | 112500 | 112400 | 112600 | 112300 | 1089 |
| 278 | 20240516 | 135400 | 89138900200 | 112400 | 112400 | 112500 | 112400 | 102 |
| 279 | 20240516 | 135300 | 89127434500 | 112500 | 112400 | 112500 | 112400 | 98 |
| 280 | 20240516 | 135200 | 89116417600 | 112400 | 112400 | 112400 | 112300 | 799 |
| 281 | 20240516 | 135100 | 89026679800 | 112400 | 112400 | 112500 | 112300 | 167 |
| 282 | 20240516 | 135000 | 89007914600 | 112400 | 112400 | 112500 | 112400 | 121 |
| 283 | 20240516 | 134900 | 88994310100 | 112400 | 112400 | 112500 | 112300 | 1147 |
| 284 | 20240516 | 134800 | 88865343900 | 112400 | 112400 | 112400 | 112300 | 191 |
| 285 | 20240516 | 134700 | 88843880000 | 112300 | 112300 | 112400 | 112200 | 632 |
| 286 | 20240516 | 134600 | 88772917300 | 112300 | 112400 | 112400 | 112200 | 1153 |
| 287 | 20240516 | 134500 | 88643498100 | 112400 | 112500 | 112500 | 112300 | 823 |
| 288 | 20240516 | 134400 | 88551032300 | 112500 | 112500 | 112500 | 112300 | 191 |
| 289 | 20240516 | 134300 | 88529573600 | 112400 | 112400 | 112400 | 112300 | 244 |
| 290 | 20240516 | 134200 | 88502161200 | 112400 | 112500 | 112700 | 112300 | 1109 |
| 291 | 20240516 | 134100 | 88377470600 | 112500 | 112500 | 112600 | 112400 | 479 |
| 292 | 20240516 | 134000 | 88323616700 | 112500 | 112500 | 112700 | 112500 | 328 |
| 293 | 20240516 | 133900 | 88286703400 | 112600 | 112400 | 112600 | 112300 | 127 |
| 294 | 20240516 | 133800 | 88272424200 | 112500 | 112600 | 112600 | 112500 | 416 |
| 295 | 20240516 | 133700 | 88225620000 | 112600 | 112300 | 113000 | 112300 | 1492 |
| 296 | 20240516 | 133600 | 88057497000 | 112400 | 112400 | 112500 | 112200 | 318 |
| 297 | 20240516 | 133500 | 88021777700 | 112300 | 112200 | 112300 | 112200 | 262 |
| 298 | 20240516 | 133400 | 87992362000 | 112200 | 112200 | 112300 | 112200 | 275 |
| 299 | 20240516 | 133300 | 87961500800 | 112300 | 112500 | 112500 | 112100 | 1444 |
| 300 | 20240516 | 133200 | 87799511400 | 112300 | 112300 | 112500 | 112200 | 652 |
| 301 | 20240516 | 133100 | 87726301100 | 112200 | 112300 | 112400 | 112200 | 100 |
| 302 | 20240516 | 133000 | 87715073700 | 112300 | 112600 | 112600 | 112300 | 1005 |
| 303 | 20240516 | 132900 | 87602147800 | 112500 | 112400 | 112500 | 112400 | 811 |
| 304 | 20240516 | 132800 | 87510960800 | 112400 | 112200 | 112400 | 112200 | 331 |
| 305 | 20240516 | 132700 | 87473773600 | 112200 | 112300 | 112300 | 112200 | 623 |
| 306 | 20240516 | 132600 | 87403864200 | 112200 | 112300 | 112400 | 112100 | 1457 |
| 307 | 20240516 | 132500 | 87240371100 | 112200 | 112200 | 112300 | 112100 | 562 |
| 308 | 20240516 | 132400 | 87177346700 | 112100 | 112100 | 112100 | 112000 | 2021 |
| 309 | 20240516 | 132300 | 86950863700 | 112100 | 112300 | 112300 | 112100 | 1297 |
| 310 | 20240516 | 132200 | 86805411600 | 112300 | 112600 | 112600 | 112300 | 1689 |
| 311 | 20240516 | 132100 | 86615572800 | 112600 | 112600 | 112600 | 112500 | 255 |
| 312 | 20240516 | 132000 | 86586880600 | 112500 | 112600 | 112600 | 112500 | 204 |
| 313 | 20240516 | 131900 | 86563928900 | 112500 | 112100 | 112600 | 112100 | 1054 |
| 314 | 20240516 | 131800 | 86445607400 | 112100 | 112100 | 112200 | 112100 | 1040 |
| 315 | 20240516 | 131700 | 86328976700 | 112100 | 112400 | 112400 | 112000 | 6958 |
| 316 | 20240516 | 131600 | 85548702000 | 112400 | 112500 | 112500 | 112300 | 367 |
| 317 | 20240516 | 131500 | 85507457500 | 112400 | 112300 | 112500 | 112300 | 789 |
| 318 | 20240516 | 131400 | 85418826700 | 112300 | 112500 | 112500 | 112300 | 522 |
| 319 | 20240516 | 131300 | 85360160000 | 112500 | 112200 | 112500 | 112200 | 1024 |
| 320 | 20240516 | 131200 | 85245064700 | 112200 | 112700 | 112700 | 112200 | 7048 |
| 321 | 20240516 | 131100 | 84452690600 | 112600 | 112600 | 112700 | 112600 | 875 |
| 322 | 20240516 | 131000 | 84354143000 | 112600 | 112800 | 112800 | 112600 | 203 |
| 323 | 20240516 | 130900 | 84331275200 | 112600 | 112700 | 112700 | 112500 | 876 |
| 324 | 20240516 | 130800 | 84232679100 | 112700 | 112600 | 112700 | 112600 | 966 |
| 325 | 20240516 | 130700 | 84123894700 | 112700 | 112700 | 112800 | 112600 | 495 |
| 326 | 20240516 | 130600 | 84068120500 | 112700 | 112900 | 113000 | 112500 | 20863 |
| 327 | 20240516 | 130500 | 81716147400 | 112900 | 112900 | 112900 | 112800 | 389 |
| 328 | 20240516 | 130400 | 81672232600 | 112900 | 113000 | 113000 | 112900 | 669 |
| 329 | 20240516 | 130300 | 81596702100 | 112900 | 112900 | 113000 | 112900 | 300 |
| 330 | 20240516 | 130200 | 81562826200 | 113000 | 112900 | 113000 | 112900 | 173 |
| 331 | 20240516 | 130100 | 81543290800 | 112900 | 113100 | 113200 | 112900 | 538 |
| 332 | 20240516 | 130000 | 81482501100 | 113100 | 113000 | 113100 | 113000 | 170 |
| 333 | 20240516 | 125900 | 81463280100 | 113100 | 112900 | 113100 | 112900 | 155 |
| 334 | 20240516 | 125800 | 81445770600 | 112900 | 113000 | 113000 | 112800 | 865 |
| 335 | 20240516 | 125700 | 81348132900 | 113000 | 113000 | 113000 | 112900 | 57 |
| 336 | 20240516 | 125600 | 81341696700 | 112800 | 112900 | 112900 | 112800 | 807 |
| 337 | 20240516 | 125500 | 81250612400 | 113000 | 113000 | 113100 | 112900 | 261 |
| 338 | 20240516 | 125400 | 81221121300 | 113000 | 113100 | 113100 | 112900 | 923 |
| 339 | 20240516 | 125300 | 81116825600 | 113100 | 113200 | 113200 | 113000 | 188 |
| 340 | 20240516 | 125200 | 81095561800 | 113100 | 113200 | 113200 | 113100 | 182 |
| 341 | 20240516 | 125100 | 81074969400 | 113200 | 113100 | 113200 | 113100 | 84 |
| 342 | 20240516 | 125000 | 81065465500 | 113100 | 113000 | 113100 | 113000 | 533 |
| 343 | 20240516 | 124900 | 81005223700 | 113000 | 113100 | 113100 | 113000 | 662 |
| 344 | 20240516 | 124800 | 80930380600 | 113100 | 113100 | 113200 | 113000 | 570 |
| 345 | 20240516 | 124700 | 80865927700 | 113100 | 113000 | 113100 | 113000 | 293 |
| 346 | 20240516 | 124600 | 80832796000 | 113000 | 113100 | 113100 | 113000 | 179 |
| 347 | 20240516 | 124500 | 80812563500 | 113000 | 113000 | 113000 | 112900 | 156 |
| 348 | 20240516 | 124400 | 80794937500 | 113000 | 113000 | 113100 | 113000 | 1379 |
| 349 | 20240516 | 124300 | 80639108500 | 113000 | 113200 | 113300 | 113000 | 1622 |
| 350 | 20240516 | 124200 | 80455674700 | 113100 | 113200 | 113200 | 113100 | 132 |
| 351 | 20240516 | 124100 | 80440740800 | 113100 | 113500 | 113600 | 113100 | 855 |
| 352 | 20240516 | 124000 | 80343922100 | 113500 | 113300 | 113500 | 113200 | 567 |
| 353 | 20240516 | 123900 | 80279731900 | 113500 | 113300 | 113500 | 113200 | 301 |
| 354 | 20240516 | 123800 | 80245652100 | 113300 | 113400 | 113400 | 113200 | 673 |
| 355 | 20240516 | 123700 | 80169357700 | 113400 | 113400 | 113400 | 113300 | 173 |
| 356 | 20240516 | 123600 | 80149746000 | 113400 | 113800 | 113800 | 113400 | 98 |
| 357 | 20240516 | 123500 | 80138608800 | 113800 | 113400 | 113800 | 113300 | 944 |
| 358 | 20240516 | 123400 | 80031346600 | 113400 | 113300 | 113400 | 113300 | 15 |
| 359 | 20240516 | 123300 | 80029645800 | 113300 | 113400 | 113400 | 113300 | 346 |
| 360 | 20240516 | 123200 | 79990439800 | 113400 | 113300 | 113400 | 113200 | 127 |
| 361 | 20240516 | 123100 | 79976052800 | 113300 | 113300 | 113300 | 113200 | 348 |
| 362 | 20240516 | 123000 | 79936634400 | 113300 | 113400 | 113400 | 113300 | 80 |
| 363 | 20240516 | 122900 | 79927567600 | 113400 | 113300 | 113400 | 113200 | 333 |
| 364 | 20240516 | 122800 | 79889840600 | 113300 | 113400 | 113400 | 113200 | 247 |
| 365 | 20240516 | 122700 | 79861878100 | 113300 | 113300 | 113300 | 113300 | 70 |
| 366 | 20240516 | 122600 | 79853947100 | 113300 | 113300 | 113400 | 113300 | 119 |
| 367 | 20240516 | 122500 | 79840461500 | 113300 | 113300 | 113600 | 113200 | 2141 |
| 368 | 20240516 | 122400 | 79597376500 | 113300 | 113500 | 113500 | 113300 | 145 |
| 369 | 20240516 | 122300 | 79580937600 | 113500 | 113100 | 113600 | 113100 | 1061 |
| 370 | 20240516 | 122200 | 79460666000 | 113200 | 113100 | 113200 | 113100 | 76 |
| 371 | 20240516 | 122100 | 79452065600 | 113100 | 113100 | 113200 | 113000 | 1225 |
| 372 | 20240516 | 122000 | 79313512200 | 113100 | 113100 | 113200 | 113000 | 577 |
| 373 | 20240516 | 121900 | 79248258300 | 113200 | 113100 | 113200 | 113100 | 494 |
| 374 | 20240516 | 121800 | 79192383800 | 113100 | 113000 | 113100 | 113000 | 196 |
| 375 | 20240516 | 121700 | 79170219100 | 113000 | 113100 | 113100 | 113000 | 3309 |
| 376 | 20240516 | 121600 | 78796295300 | 113000 | 113400 | 113500 | 113000 | 8554 |
| 377 | 20240516 | 121500 | 77829121800 | 113400 | 113400 | 113400 | 113300 | 441 |
| 378 | 20240516 | 121400 | 77779152900 | 113400 | 113400 | 113400 | 113300 | 631 |
| 379 | 20240516 | 121300 | 77707653900 | 113400 | 113500 | 113500 | 113400 | 744 |
| 380 | 20240516 | 121200 | 77623257700 | 113500 | 113700 | 113700 | 113400 | 613 |
| 381 | 20240516 | 121100 | 77553669100 | 113800 | 113700 | 113800 | 113600 | 356 |
| 382 | 20240516 | 121000 | 77513187900 | 113700 | 113800 | 113800 | 113700 | 99 |
| 383 | 20240516 | 120900 | 77501929400 | 113900 | 113900 | 113900 | 113700 | 603 |
| 384 | 20240516 | 120800 | 77433271900 | 113800 | 113800 | 113800 | 113800 | 121 |
| 385 | 20240516 | 120700 | 77419502100 | 113800 | 113600 | 113800 | 113500 | 97 |
| 386 | 20240516 | 120600 | 77408477500 | 113500 | 113500 | 113900 | 113400 | 1124 |
| 387 | 20240516 | 120500 | 77280754200 | 113500 | 113700 | 113800 | 113400 | 2368 |
| 388 | 20240516 | 120400 | 77011781900 | 113800 | 113900 | 113900 | 113800 | 438 |
| 389 | 20240516 | 120300 | 76961936300 | 113900 | 113900 | 113900 | 113800 | 202 |
| 390 | 20240516 | 120200 | 76938936300 | 113800 | 113600 | 113900 | 113600 | 370 |
| 391 | 20240516 | 120100 | 76896850800 | 113700 | 113700 | 113800 | 113700 | 296 |
| 392 | 20240516 | 120000 | 76863194400 | 113700 | 113700 | 113800 | 113700 | 99 |
| 393 | 20240516 | 115900 | 76851935900 | 113700 | 113700 | 113700 | 113700 | 133 |
| 394 | 20240516 | 115800 | 76836813800 | 113800 | 113700 | 113800 | 113600 | 340 |
| 395 | 20240516 | 115700 | 76798152600 | 113700 | 113900 | 113900 | 113700 | 242 |
| 396 | 20240516 | 115600 | 76770619100 | 113900 | 113900 | 113900 | 113800 | 109 |
| 397 | 20240516 | 115500 | 76758210500 | 113800 | 113700 | 113900 | 113700 | 426 |
| 398 | 20240516 | 115400 | 76709727000 | 113700 | 113900 | 113900 | 113700 | 280 |
| 399 | 20240516 | 115300 | 76677857500 | 113900 | 113800 | 113900 | 113800 | 157 |
| 400 | 20240516 | 115200 | 76659986700 | 113900 | 113800 | 113900 | 113500 | 1269 |
| 401 | 20240516 | 115100 | 76515619200 | 113600 | 113700 | 113800 | 113600 | 201 |
| 402 | 20240516 | 115000 | 76492751400 | 113800 | 113700 | 113800 | 113700 | 495 |
| 403 | 20240516 | 114900 | 76436440900 | 113700 | 113400 | 113800 | 113400 | 1438 |
| 404 | 20240516 | 114800 | 76272997300 | 113400 | 113600 | 113600 | 113400 | 126 |
| 405 | 20240516 | 114700 | 76258699400 | 113500 | 113500 | 113500 | 113400 | 215 |
| 406 | 20240516 | 114600 | 76234297400 | 113500 | 113600 | 113600 | 113500 | 305 |
| 407 | 20240516 | 114500 | 76199663900 | 113500 | 113600 | 113700 | 113500 | 357 |
| 408 | 20240516 | 114400 | 76159114300 | 113600 | 113600 | 113700 | 113500 | 406 |
| 409 | 20240516 | 114300 | 76112987200 | 113600 | 113300 | 113600 | 113300 | 160 |
| 410 | 20240516 | 114200 | 76094840200 | 113400 | 113400 | 113500 | 113300 | 1495 |
| 411 | 20240516 | 114100 | 75925439700 | 113400 | 113400 | 113400 | 113300 | 194 |
| 412 | 20240516 | 114000 | 75903446400 | 113400 | 113400 | 113500 | 113300 | 202 |
| 413 | 20240516 | 113900 | 75880543600 | 113400 | 113600 | 113600 | 113400 | 359 |
| 414 | 20240516 | 113800 | 75839815900 | 113600 | 113600 | 113600 | 113400 | 124 |
| 415 | 20240516 | 113700 | 75825745100 | 113500 | 113500 | 113600 | 113500 | 514 |
| 416 | 20240516 | 113600 | 75767400300 | 113500 | 113400 | 113600 | 113400 | 312 |
| 417 | 20240516 | 113500 | 75731969900 | 113400 | 113500 | 113600 | 113400 | 277 |
| 418 | 20240516 | 113400 | 75700543400 | 113500 | 113500 | 113500 | 113400 | 331 |
| 419 | 20240516 | 113300 | 75663001900 | 113500 | 113600 | 113600 | 113300 | 1086 |
| 420 | 20240516 | 113200 | 75539858800 | 113600 | 113600 | 113600 | 113600 | 196 |
| 421 | 20240516 | 113100 | 75517593200 | 113600 | 113600 | 113700 | 113500 | 570 |
| 422 | 20240516 | 113000 | 75452884100 | 113600 | 113700 | 113700 | 113600 | 375 |
| 423 | 20240516 | 112900 | 75410276300 | 113700 | 113500 | 113700 | 113400 | 179 |
| 424 | 20240516 | 112800 | 75389959600 | 113500 | 113500 | 113700 | 113500 | 1431 |
| 425 | 20240516 | 112700 | 75227504800 | 113400 | 113300 | 113400 | 113200 | 1053 |
| 426 | 20240516 | 112600 | 75108111200 | 113400 | 113300 | 113400 | 113100 | 6640 |
| 427 | 20240516 | 112500 | 74356995700 | 113400 | 113200 | 113500 | 113200 | 195 |
| 428 | 20240516 | 112400 | 74334912500 | 113200 | 113200 | 113400 | 113100 | 1457 |
| 429 | 20240516 | 112300 | 74169954600 | 113200 | 113400 | 113400 | 113200 | 863 |
| 430 | 20240516 | 112200 | 74072198500 | 113400 | 113000 | 113500 | 113000 | 563 |
| 431 | 20240516 | 112100 | 74008403700 | 113000 | 113400 | 113500 | 112900 | 7579 |
| 432 | 20240516 | 112000 | 73150475900 | 113400 | 113500 | 113600 | 113400 | 513 |
| 433 | 20240516 | 111900 | 73092263300 | 113500 | 113500 | 113600 | 113500 | 358 |
| 434 | 20240516 | 111800 | 73051615400 | 113500 | 113400 | 113600 | 113200 | 1522 |
| 435 | 20240516 | 111700 | 72878902800 | 113400 | 113300 | 113400 | 113200 | 1665 |
| 436 | 20240516 | 111600 | 72690312000 | 113300 | 112900 | 113500 | 112800 | 16181 |
| 437 | 20240516 | 111500 | 70856108900 | 113100 | 112300 | 113500 | 112200 | 9252 |
| 438 | 20240516 | 111400 | 69807379900 | 112300 | 112400 | 112700 | 112100 | 3038 |
| 439 | 20240516 | 111300 | 69466391800 | 112300 | 112800 | 113100 | 112000 | 17070 |
| 440 | 20240516 | 111200 | 67546823300 | 112700 | 112900 | 112900 | 112700 | 2716 |
| 441 | 20240516 | 111100 | 67240633100 | 112800 | 113100 | 113100 | 112800 | 2519 |
| 442 | 20240516 | 111000 | 66956171400 | 113000 | 113000 | 113100 | 112900 | 1690 |
| 443 | 20240516 | 110900 | 66765309100 | 112900 | 113100 | 113100 | 112900 | 595 |
| 444 | 20240516 | 110800 | 66698123000 | 113000 | 112900 | 113000 | 112700 | 4484 |
| 445 | 20240516 | 110700 | 66192611200 | 112800 | 113300 | 113400 | 112700 | 10654 |
| 446 | 20240516 | 110600 | 64989122300 | 113300 | 113200 | 113400 | 113100 | 1485 |
| 447 | 20240516 | 110500 | 64821043500 | 113200 | 113500 | 113500 | 113200 | 1513 |
| 448 | 20240516 | 110400 | 64649669000 | 113500 | 113500 | 113600 | 113200 | 2741 |
| 449 | 20240516 | 110300 | 64338716600 | 113500 | 113400 | 113500 | 113200 | 454 |
| 450 | 20240516 | 110200 | 64287264500 | 113200 | 113600 | 113700 | 113100 | 5992 |
| 451 | 20240516 | 110100 | 63608823800 | 113500 | 113700 | 113700 | 113500 | 1388 |
| 452 | 20240516 | 110000 | 63451173100 | 113700 | 113600 | 113700 | 113600 | 126 |
| 453 | 20240516 | 105900 | 63436854900 | 113600 | 113900 | 114000 | 113600 | 994 |
| 454 | 20240516 | 105800 | 63323687000 | 113800 | 113800 | 113900 | 113700 | 162 |
| 455 | 20240516 | 105700 | 63305248300 | 113700 | 113400 | 113700 | 113300 | 1123 |
| 456 | 20240516 | 105600 | 63177671400 | 113300 | 113300 | 113400 | 113300 | 402 |
| 457 | 20240516 | 105500 | 63132119100 | 113300 | 113400 | 113500 | 113300 | 528 |
| 458 | 20240516 | 105400 | 63072272400 | 113500 | 113400 | 113500 | 113200 | 2564 |
| 459 | 20240516 | 105300 | 62781818700 | 113400 | 113400 | 113500 | 113300 | 580 |
| 460 | 20240516 | 105200 | 62716058400 | 113400 | 113500 | 113500 | 113300 | 1368 |
| 461 | 20240516 | 105100 | 62560975400 | 113500 | 113600 | 113600 | 113300 | 1764 |
| 462 | 20240516 | 105000 | 62360934700 | 113400 | 113700 | 113700 | 113200 | 2447 |
| 463 | 20240516 | 104900 | 62083665200 | 113600 | 113800 | 113800 | 113300 | 6597 |
| 464 | 20240516 | 104800 | 61335211200 | 113800 | 113700 | 113800 | 113500 | 1376 |
| 465 | 20240516 | 104700 | 61178873900 | 113600 | 113600 | 113800 | 113600 | 610 |
| 466 | 20240516 | 104600 | 61109555200 | 113600 | 114000 | 114000 | 113600 | 3172 |
| 467 | 20240516 | 104500 | 60748895100 | 114000 | 114000 | 114000 | 113800 | 1017 |
| 468 | 20240516 | 104400 | 60633042100 | 114000 | 114400 | 114400 | 114000 | 1570 |
| 469 | 20240516 | 104300 | 60453795800 | 114400 | 114600 | 114600 | 114400 | 2024 |
| 470 | 20240516 | 104200 | 60222008900 | 114600 | 114100 | 114700 | 114100 | 4047 |
| 471 | 20240516 | 104100 | 59758664700 | 114100 | 113700 | 114100 | 113700 | 924 |
| 472 | 20240516 | 104000 | 59653456900 | 113700 | 113600 | 113700 | 113500 | 446 |
| 473 | 20240516 | 103900 | 59602797500 | 113500 | 113900 | 113900 | 113500 | 659 |
| 474 | 20240516 | 103800 | 59527917700 | 113800 | 113600 | 113800 | 113600 | 420 |
| 475 | 20240516 | 103700 | 59480178900 | 113600 | 113600 | 113700 | 113500 | 1200 |
| 476 | 20240516 | 103600 | 59343893500 | 113600 | 113600 | 113800 | 113500 | 387 |
| 477 | 20240516 | 103500 | 59299930600 | 113600 | 113800 | 113800 | 113500 | 1925 |
| 478 | 20240516 | 103400 | 59081306600 | 113800 | 113400 | 113800 | 113400 | 3748 |
| 479 | 20240516 | 103300 | 58655787700 | 113500 | 113900 | 113900 | 113400 | 1602 |
| 480 | 20240516 | 103200 | 58473889500 | 113900 | 113600 | 113900 | 113200 | 5897 |
| 481 | 20240516 | 103100 | 57805034400 | 113500 | 113900 | 113900 | 113400 | 3484 |
| 482 | 20240516 | 103000 | 57409139700 | 114000 | 114000 | 114200 | 113800 | 3548 |
| 483 | 20240516 | 102900 | 57004710100 | 114000 | 113500 | 114000 | 113400 | 3011 |
| 484 | 20240516 | 102800 | 56662544500 | 113600 | 113700 | 113800 | 113400 | 3381 |
| 485 | 20240516 | 102700 | 56278608000 | 113700 | 113700 | 113700 | 113500 | 5021 |
| 486 | 20240516 | 102600 | 55708505800 | 113600 | 114100 | 114300 | 113600 | 2761 |
| 487 | 20240516 | 102500 | 55394102400 | 114100 | 114000 | 114200 | 113500 | 8594 |
| 488 | 20240516 | 102400 | 54416128100 | 114000 | 114300 | 114400 | 113900 | 13520 |
| 489 | 20240516 | 102300 | 52873626500 | 114400 | 114600 | 114600 | 114300 | 4051 |
| 490 | 20240516 | 102200 | 52409858200 | 114600 | 114600 | 114700 | 114500 | 1164 |
| 491 | 20240516 | 102100 | 52276488300 | 114600 | 114900 | 115000 | 114500 | 3972 |
| 492 | 20240516 | 102000 | 51821121900 | 114900 | 114900 | 115000 | 114800 | 886 |
| 493 | 20240516 | 101900 | 51719310700 | 114900 | 115000 | 115000 | 114800 | 1629 |
| 494 | 20240516 | 101800 | 51532128900 | 115000 | 114800 | 115000 | 114700 | 2099 |
| 495 | 20240516 | 101700 | 51291135900 | 114800 | 115300 | 115300 | 114800 | 7925 |
| 496 | 20240516 | 101600 | 50379248300 | 115300 | 115300 | 115400 | 115200 | 1142 |
| 497 | 20240516 | 101500 | 50247587000 | 115300 | 115500 | 115700 | 115300 | 1912 |
| 498 | 20240516 | 101400 | 50026943800 | 115300 | 115200 | 115800 | 115100 | 4960 |
| 499 | 20240516 | 101300 | 49454554300 | 115100 | 115500 | 115500 | 115100 | 4934 |
| 500 | 20240516 | 101200 | 48885897000 | 115500 | 115600 | 115700 | 115500 | 338 |
| 501 | 20240516 | 101100 | 48846809800 | 115500 | 115700 | 115800 | 115400 | 1503 |
| 502 | 20240516 | 101000 | 48673122900 | 115700 | 115800 | 115800 | 115500 | 437 |
| 503 | 20240516 | 100900 | 48622617600 | 115800 | 115600 | 115800 | 115400 | 1044 |
| 504 | 20240516 | 100800 | 48501937000 | 115600 | 115500 | 115600 | 115400 | 488 |
| 505 | 20240516 | 100700 | 48445578200 | 115400 | 115600 | 115700 | 115400 | 2860 |
| 506 | 20240516 | 100600 | 48115137600 | 115600 | 116200 | 116200 | 115600 | 1402 |
| 507 | 20240516 | 100500 | 47952663200 | 116400 | 116000 | 116400 | 116000 | 1295 |
| 508 | 20240516 | 100400 | 47802337100 | 116000 | 116300 | 116500 | 116000 | 2729 |
| 509 | 20240516 | 100300 | 47484962700 | 116300 | 116600 | 116700 | 116100 | 1676 |
| 510 | 20240516 | 100200 | 47289887700 | 116600 | 116300 | 116700 | 116200 | 2192 |
| 511 | 20240516 | 100100 | 47034544900 | 116200 | 116200 | 116300 | 116200 | 656 |
| 512 | 20240516 | 100000 | 46958274100 | 116300 | 116200 | 116300 | 116200 | 555 |
| 513 | 20240516 | 095900 | 46893748300 | 116300 | 115900 | 116500 | 115900 | 3146 |
| 514 | 20240516 | 095800 | 46527855200 | 115900 | 115900 | 116000 | 115800 | 1406 |
| 515 | 20240516 | 095700 | 46364791200 | 115900 | 115900 | 116000 | 115600 | 2416 |
| 516 | 20240516 | 095600 | 46085149600 | 115900 | 115400 | 115900 | 115400 | 970 |
| 517 | 20240516 | 095500 | 45973023600 | 115500 | 115500 | 115500 | 115400 | 350 |
| 518 | 20240516 | 095400 | 45932629400 | 115500 | 115600 | 115700 | 115500 | 1187 |
| 519 | 20240516 | 095300 | 45795392900 | 115600 | 115800 | 116000 | 115600 | 1266 |
| 520 | 20240516 | 095200 | 45648959500 | 115800 | 115500 | 115800 | 115300 | 2230 |
| 521 | 20240516 | 095100 | 45391295400 | 115400 | 115200 | 115400 | 115100 | 2141 |
| 522 | 20240516 | 095000 | 45144563300 | 115200 | 115600 | 115600 | 115200 | 5098 |
| 523 | 20240516 | 094900 | 44556141100 | 115600 | 115800 | 115800 | 115600 | 1051 |
| 524 | 20240516 | 094800 | 44434534400 | 115800 | 116100 | 116200 | 115800 | 1679 |
| 525 | 20240516 | 094700 | 44239776300 | 116200 | 116100 | 116200 | 115800 | 1848 |
| 526 | 20240516 | 094600 | 44025264500 | 116100 | 115600 | 116100 | 115600 | 1367 |
| 527 | 20240516 | 094500 | 43867055600 | 115600 | 115800 | 115800 | 115600 | 1393 |
| 528 | 20240516 | 094400 | 43705980600 | 115700 | 115700 | 115800 | 115600 | 4817 |
| 529 | 20240516 | 094300 | 43148851100 | 115800 | 116400 | 116500 | 115800 | 5139 |
| 530 | 20240516 | 094200 | 42552146100 | 116500 | 116100 | 116500 | 116000 | 3522 |
| 531 | 20240516 | 094100 | 42143290800 | 116100 | 116200 | 116400 | 116000 | 2998 |
| 532 | 20240516 | 094000 | 41795009300 | 116200 | 116500 | 116500 | 116100 | 3787 |
| 533 | 20240516 | 093900 | 41354588100 | 116400 | 116600 | 116600 | 116400 | 1950 |
| 534 | 20240516 | 093800 | 41127353800 | 116600 | 116800 | 117000 | 116600 | 3949 |
| 535 | 20240516 | 093700 | 40665731900 | 116800 | 117000 | 117200 | 116600 | 5357 |
| 536 | 20240516 | 093600 | 40039789400 | 116900 | 117000 | 117000 | 116700 | 1138 |
| 537 | 20240516 | 093500 | 39906793900 | 117100 | 116600 | 117300 | 116600 | 1720 |
| 538 | 20240516 | 093400 | 39705456300 | 116800 | 116800 | 116900 | 116500 | 5650 |
| 539 | 20240516 | 093300 | 39046466600 | 116900 | 116700 | 117400 | 116600 | 6463 |
| 540 | 20240516 | 093200 | 38291077300 | 116700 | 117200 | 117200 | 116700 | 4092 |
| 541 | 20240516 | 093100 | 37812447300 | 117100 | 117400 | 117700 | 117100 | 5185 |
| 542 | 20240516 | 093000 | 37203039200 | 117200 | 117700 | 117700 | 117100 | 4426 |
| 543 | 20240516 | 092900 | 36682840700 | 117700 | 116400 | 117700 | 116400 | 10858 |
| 544 | 20240516 | 092800 | 35411605100 | 116400 | 116400 | 116900 | 116400 | 3269 |
| 545 | 20240516 | 092700 | 35030344500 | 116500 | 116700 | 117000 | 116300 | 4510 |
| 546 | 20240516 | 092600 | 34504825400 | 116400 | 117000 | 117300 | 116400 | 4430 |
| 547 | 20240516 | 092500 | 33986988500 | 117000 | 117800 | 117800 | 117000 | 4942 |
| 548 | 20240516 | 092400 | 33406200800 | 117800 | 117100 | 118000 | 117100 | 29606 |
| 549 | 20240516 | 092300 | 29921012300 | 117100 | 116700 | 117300 | 116700 | 5413 |
| 550 | 20240516 | 092200 | 29287483000 | 116700 | 117100 | 117400 | 116500 | 9103 |
| 551 | 20240516 | 092100 | 28221788000 | 117000 | 116900 | 117200 | 116600 | 13396 |
| 552 | 20240516 | 092000 | 26654903900 | 116800 | 116800 | 117200 | 116400 | 8640 |
| 553 | 20240516 | 091900 | 25644552800 | 116600 | 116500 | 116700 | 115600 | 12311 |
| 554 | 20240516 | 091800 | 24212873400 | 116500 | 116700 | 116800 | 116400 | 2894 |
| 555 | 20240516 | 091700 | 23875518300 | 116800 | 115900 | 116800 | 115700 | 7089 |
| 556 | 20240516 | 091600 | 23050122100 | 115900 | 117100 | 117300 | 115700 | 18116 |
| 557 | 20240516 | 091500 | 20936399300 | 117100 | 115800 | 117200 | 115700 | 44645 |
| 558 | 20240516 | 091400 | 15738184000 | 115800 | 115500 | 115900 | 115400 | 6788 |
| 559 | 20240516 | 091300 | 14952304300 | 115800 | 115300 | 115900 | 114900 | 12507 |
| 560 | 20240516 | 091200 | 13509549800 | 115300 | 115600 | 115900 | 115200 | 8097 |
| 561 | 20240516 | 091100 | 12573436400 | 115800 | 115900 | 116000 | 115500 | 12998 |
| 562 | 20240516 | 091000 | 11068040700 | 115900 | 115500 | 116000 | 115300 | 11580 |
| 563 | 20240516 | 090900 | 9727387600 | 115500 | 115100 | 115900 | 114900 | 14465 |
| 564 | 20240516 | 090800 | 8055850600 | 115200 | 113900 | 115500 | 113900 | 19938 |
| 565 | 20240516 | 090700 | 5769284100 | 113900 | 113500 | 114000 | 113500 | 2961 |
| 566 | 20240516 | 090600 | 5432042200 | 113500 | 114000 | 114100 | 113400 | 5038 |
| 567 | 20240516 | 090500 | 4858008600 | 114000 | 113500 | 114000 | 113300 | 7075 |
| 568 | 20240516 | 090400 | 4053758400 | 113500 | 113600 | 113700 | 113400 | 5277 |
| 569 | 20240516 | 090300 | 3454204300 | 113600 | 113500 | 113700 | 113500 | 2756 |
| 570 | 20240516 | 090200 | 3141059500 | 113800 | 113900 | 114000 | 113400 | 6377 |
| 571 | 20240516 | 090100 | 2415986900 | 113900 | 113200 | 114100 | 113100 | 10066 |
| 572 | 20240516 | 090000 | 1270600700 | 113000 | 113300 | 113600 | 113000 | 10429 |