34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 183000 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 8535 |
| 3 | 20240522 | 182900 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 4 | 20240522 | 182800 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 5 | 20240522 | 182700 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 6 | 20240522 | 182600 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 7 | 20240522 | 182500 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 8 | 20240522 | 182400 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 9 | 20240522 | 182300 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 10 | 20240522 | 182200 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 11 | 20240522 | 182100 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 12 | 20240522 | 182000 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 13 | 20240522 | 181900 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 14 | 20240522 | 181800 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 15 | 20240522 | 181700 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 16 | 20240522 | 181600 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 17 | 20240522 | 181500 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 18 | 20240522 | 181400 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 19 | 20240522 | 181300 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 20 | 20240522 | 181200 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 21 | 20240522 | 181100 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 22 | 20240522 | 181000 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 23 | 20240522 | 180900 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 24 | 20240522 | 180800 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 25 | 20240522 | 180700 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 26 | 20240522 | 180600 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 27 | 20240522 | 180500 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 28 | 20240522 | 180400 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 29 | 20240522 | 180300 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 30 | 20240522 | 180200 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 31 | 20240522 | 180100 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 32 | 20240522 | 180000 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 8535 |
| 33 | 20240522 | 175900 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 34 | 20240522 | 175800 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 35 | 20240522 | 175700 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 36 | 20240522 | 175600 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 37 | 20240522 | 175500 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 38 | 20240522 | 175400 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 39 | 20240522 | 175300 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 40 | 20240522 | 175200 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 41 | 20240522 | 175100 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 42 | 20240522 | 175000 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 43 | 20240522 | 174900 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 44 | 20240522 | 174800 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 45 | 20240522 | 174700 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 46 | 20240522 | 174600 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 47 | 20240522 | 174500 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 48 | 20240522 | 174400 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 49 | 20240522 | 174300 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 50 | 20240522 | 174200 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 51 | 20240522 | 174100 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 52 | 20240522 | 174000 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 53 | 20240522 | 173900 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 54 | 20240522 | 173800 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 55 | 20240522 | 173700 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 56 | 20240522 | 173600 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 57 | 20240522 | 173500 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 58 | 20240522 | 173400 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 59 | 20240522 | 173300 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 60 | 20240522 | 173200 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 61 | 20240522 | 173100 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 62 | 20240522 | 173000 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 8535 |
| 63 | 20240522 | 172900 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 64 | 20240522 | 172800 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 65 | 20240522 | 172700 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 66 | 20240522 | 172600 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 67 | 20240522 | 172500 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 68 | 20240522 | 172400 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 69 | 20240522 | 172300 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 70 | 20240522 | 172200 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 71 | 20240522 | 172100 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 72 | 20240522 | 172000 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 73 | 20240522 | 171900 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 74 | 20240522 | 171800 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 75 | 20240522 | 171700 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 76 | 20240522 | 171600 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 77 | 20240522 | 171500 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 78 | 20240522 | 171400 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 79 | 20240522 | 171300 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 80 | 20240522 | 171200 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 81 | 20240522 | 171100 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 82 | 20240522 | 171000 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 83 | 20240522 | 170900 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 84 | 20240522 | 170800 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 85 | 20240522 | 170700 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 86 | 20240522 | 170600 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 87 | 20240522 | 170500 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 88 | 20240522 | 170400 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 89 | 20240522 | 170300 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 90 | 20240522 | 170200 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 91 | 20240522 | 170100 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 92 | 20240522 | 170000 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 8535 |
| 93 | 20240522 | 165900 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 94 | 20240522 | 165800 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 95 | 20240522 | 165700 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 96 | 20240522 | 165600 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 97 | 20240522 | 165500 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 98 | 20240522 | 165400 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 99 | 20240522 | 165300 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 100 | 20240522 | 165200 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 101 | 20240522 | 165100 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 102 | 20240522 | 165000 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 103 | 20240522 | 164900 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 104 | 20240522 | 164800 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 105 | 20240522 | 164700 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 106 | 20240522 | 164600 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 107 | 20240522 | 164500 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 108 | 20240522 | 164400 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 109 | 20240522 | 164300 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 110 | 20240522 | 164200 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 111 | 20240522 | 164100 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 112 | 20240522 | 164000 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 113 | 20240522 | 163900 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 114 | 20240522 | 163800 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 115 | 20240522 | 163700 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 116 | 20240522 | 163600 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 117 | 20240522 | 163500 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 118 | 20240522 | 163400 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 119 | 20240522 | 163300 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 120 | 20240522 | 163200 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 121 | 20240522 | 163100 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 122 | 20240522 | 163000 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 8535 |
| 123 | 20240522 | 162900 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 124 | 20240522 | 162800 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 125 | 20240522 | 162700 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 126 | 20240522 | 162600 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 127 | 20240522 | 162500 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 128 | 20240522 | 162400 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 129 | 20240522 | 162300 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 130 | 20240522 | 162200 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 131 | 20240522 | 162100 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 132 | 20240522 | 162000 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 133 | 20240522 | 161900 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 134 | 20240522 | 161800 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 135 | 20240522 | 161700 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 136 | 20240522 | 161600 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 137 | 20240522 | 161500 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 138 | 20240522 | 161400 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 139 | 20240522 | 161300 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 140 | 20240522 | 161200 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 141 | 20240522 | 161100 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 142 | 20240522 | 161000 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 143 | 20240522 | 160900 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 144 | 20240522 | 160800 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 145 | 20240522 | 160700 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 146 | 20240522 | 160600 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 147 | 20240522 | 160500 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 148 | 20240522 | 160400 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 149 | 20240522 | 160300 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 150 | 20240522 | 160200 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 151 | 20240522 | 160100 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 152 | 20240522 | 160000 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 8535 |
| 153 | 20240522 | 155900 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 154 | 20240522 | 155800 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 155 | 20240522 | 155700 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 156 | 20240522 | 155600 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 157 | 20240522 | 155500 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 158 | 20240522 | 155400 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 159 | 20240522 | 155300 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 160 | 20240522 | 155200 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 161 | 20240522 | 155100 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 162 | 20240522 | 155000 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 163 | 20240522 | 154900 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 164 | 20240522 | 154800 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 165 | 20240522 | 154700 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 166 | 20240522 | 154600 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 167 | 20240522 | 154500 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 168 | 20240522 | 154400 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 169 | 20240522 | 154300 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 170 | 20240522 | 154200 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 171 | 20240522 | 154100 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 172 | 20240522 | 154000 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 173 | 20240522 | 153900 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 174 | 20240522 | 153800 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 175 | 20240522 | 153700 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 176 | 20240522 | 153600 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 177 | 20240522 | 153500 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 178 | 20240522 | 153400 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 179 | 20240522 | 153300 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 180 | 20240522 | 153200 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 181 | 20240522 | 153100 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 0 |
| 182 | 20240522 | 153000 | 120040909100 | 117400 | 117400 | 117400 | 117400 | 17070 |
| 183 | 20240522 | 152900 | 119038900100 | 117300 | 117300 | 117300 | 117300 | 0 |
| 184 | 20240522 | 152800 | 119038900100 | 117300 | 117300 | 117300 | 117300 | 0 |
| 185 | 20240522 | 152700 | 119038900100 | 117300 | 117300 | 117300 | 117300 | 0 |
| 186 | 20240522 | 152600 | 119038900100 | 117300 | 117300 | 117300 | 117300 | 0 |
| 187 | 20240522 | 152500 | 119038900100 | 117300 | 117300 | 117300 | 117300 | 0 |
| 188 | 20240522 | 152400 | 119038900100 | 117300 | 117300 | 117300 | 117300 | 0 |
| 189 | 20240522 | 152300 | 119038900100 | 117300 | 117300 | 117300 | 117300 | 0 |
| 190 | 20240522 | 152200 | 119038900100 | 117300 | 117300 | 117300 | 117300 | 0 |
| 191 | 20240522 | 152100 | 119038900100 | 117300 | 117300 | 117300 | 117300 | 0 |
| 192 | 20240522 | 152000 | 119038900100 | 117300 | 117300 | 117300 | 117300 | 0 |
| 193 | 20240522 | 151900 | 119038900100 | 117300 | 117500 | 117600 | 117100 | 1732 |
| 194 | 20240522 | 151800 | 118835696000 | 117400 | 117700 | 117700 | 117400 | 1420 |
| 195 | 20240522 | 151700 | 118668862900 | 117700 | 117700 | 117800 | 117500 | 781 |
| 196 | 20240522 | 151600 | 118576965300 | 117800 | 117800 | 117900 | 117700 | 584 |
| 197 | 20240522 | 151500 | 118508169600 | 117800 | 117500 | 117800 | 117400 | 757 |
| 198 | 20240522 | 151400 | 118419204600 | 117400 | 117600 | 117800 | 117400 | 636 |
| 199 | 20240522 | 151300 | 118344409300 | 117500 | 117200 | 118000 | 117100 | 2776 |
| 200 | 20240522 | 151200 | 118018249500 | 117100 | 117300 | 117400 | 117100 | 4904 |
| 201 | 20240522 | 151100 | 117443354000 | 117300 | 117700 | 117700 | 117300 | 4022 |
| 202 | 20240522 | 151000 | 116971008100 | 117700 | 117600 | 117700 | 117500 | 577 |
| 203 | 20240522 | 150900 | 116903147000 | 117600 | 117700 | 117700 | 117500 | 1316 |
| 204 | 20240522 | 150800 | 116748376800 | 117700 | 117800 | 117800 | 117500 | 262 |
| 205 | 20240522 | 150700 | 116717555700 | 117500 | 117800 | 117800 | 117500 | 4215 |
| 206 | 20240522 | 150600 | 116221745800 | 117800 | 117700 | 117800 | 117700 | 970 |
| 207 | 20240522 | 150500 | 116107563400 | 117700 | 117800 | 117900 | 117700 | 444 |
| 208 | 20240522 | 150400 | 116055254200 | 117800 | 117900 | 118000 | 117800 | 2607 |
| 209 | 20240522 | 150300 | 115748116800 | 117900 | 117900 | 118200 | 117800 | 2710 |
| 210 | 20240522 | 150200 | 115428491400 | 117900 | 118000 | 118100 | 117800 | 1361 |
| 211 | 20240522 | 150100 | 115267979800 | 118100 | 118200 | 118200 | 117900 | 205 |
| 212 | 20240522 | 150000 | 115243779100 | 118200 | 118000 | 118300 | 118000 | 764 |
| 213 | 20240522 | 145900 | 115153546800 | 118000 | 118000 | 118100 | 117900 | 456 |
| 214 | 20240522 | 145800 | 115099737800 | 118100 | 118000 | 118100 | 117900 | 589 |
| 215 | 20240522 | 145700 | 115030268900 | 118000 | 118000 | 118100 | 117900 | 1712 |
| 216 | 20240522 | 145600 | 114828335200 | 118100 | 118100 | 118200 | 118100 | 441 |
| 217 | 20240522 | 145500 | 114776233800 | 118100 | 118100 | 118200 | 118100 | 712 |
| 218 | 20240522 | 145400 | 114692114600 | 118100 | 118200 | 118200 | 118100 | 695 |
| 219 | 20240522 | 145300 | 114610004000 | 118200 | 118300 | 118300 | 118100 | 389 |
| 220 | 20240522 | 145200 | 114564016300 | 118300 | 118400 | 118400 | 118200 | 363 |
| 221 | 20240522 | 145100 | 114521080000 | 118400 | 118400 | 118500 | 118200 | 1625 |
| 222 | 20240522 | 145000 | 114328603800 | 118400 | 118200 | 118500 | 118200 | 711 |
| 223 | 20240522 | 144900 | 114244463200 | 118200 | 118100 | 118300 | 118000 | 206 |
| 224 | 20240522 | 144800 | 114220113800 | 118100 | 118100 | 118300 | 118000 | 829 |
| 225 | 20240522 | 144700 | 114122206200 | 118100 | 118000 | 118100 | 118000 | 1323 |
| 226 | 20240522 | 144600 | 113966081800 | 118000 | 118000 | 118000 | 117900 | 529 |
| 227 | 20240522 | 144500 | 113903697500 | 118000 | 117900 | 118000 | 117900 | 393 |
| 228 | 20240522 | 144400 | 113857356400 | 117900 | 117900 | 117900 | 117800 | 239 |
| 229 | 20240522 | 144300 | 113829190200 | 117900 | 117900 | 118000 | 117800 | 1283 |
| 230 | 20240522 | 144200 | 113677931700 | 117900 | 118000 | 118000 | 117800 | 1494 |
| 231 | 20240522 | 144100 | 113501824000 | 118000 | 118200 | 118200 | 118000 | 1836 |
| 232 | 20240522 | 144000 | 113285115500 | 118100 | 118300 | 118300 | 118100 | 1016 |
| 233 | 20240522 | 143900 | 113165053600 | 118300 | 118300 | 118500 | 118200 | 617 |
| 234 | 20240522 | 143800 | 113092020100 | 118200 | 118400 | 118600 | 118200 | 762 |
| 235 | 20240522 | 143700 | 113001846300 | 118400 | 118400 | 118400 | 118300 | 543 |
| 236 | 20240522 | 143600 | 112937587200 | 118400 | 118700 | 118700 | 118400 | 1493 |
| 237 | 20240522 | 143500 | 112760564800 | 118700 | 118600 | 118700 | 118600 | 213 |
| 238 | 20240522 | 143400 | 112735290100 | 118700 | 118500 | 118700 | 118500 | 368 |
| 239 | 20240522 | 143300 | 112691634000 | 118500 | 118600 | 118600 | 118400 | 1885 |
| 240 | 20240522 | 143200 | 112468313600 | 118600 | 118600 | 118700 | 118500 | 858 |
| 241 | 20240522 | 143100 | 112366598200 | 118500 | 118700 | 118700 | 118500 | 500 |
| 242 | 20240522 | 143000 | 112307299800 | 118600 | 118800 | 118800 | 118600 | 604 |
| 243 | 20240522 | 142900 | 112235593200 | 118800 | 118600 | 118800 | 118500 | 918 |
| 244 | 20240522 | 142800 | 112126716400 | 118600 | 118500 | 118600 | 118500 | 471 |
| 245 | 20240522 | 142700 | 112070872200 | 118600 | 119000 | 119000 | 118600 | 2091 |
| 246 | 20240522 | 142600 | 111822325400 | 118900 | 118800 | 119000 | 118700 | 271 |
| 247 | 20240522 | 142500 | 111790096500 | 118700 | 118900 | 119000 | 118600 | 1038 |
| 248 | 20240522 | 142400 | 111666846800 | 119000 | 118800 | 119100 | 118700 | 2825 |
| 249 | 20240522 | 142300 | 111330762800 | 118800 | 118800 | 119000 | 118700 | 3175 |
| 250 | 20240522 | 142200 | 110953453700 | 118700 | 118100 | 118700 | 118000 | 6749 |
| 251 | 20240522 | 142100 | 110154233400 | 118000 | 118100 | 118300 | 118000 | 726 |
| 252 | 20240522 | 142000 | 110068452100 | 118000 | 118000 | 118200 | 118000 | 665 |
| 253 | 20240522 | 141900 | 109989973000 | 118200 | 118100 | 118200 | 118000 | 244 |
| 254 | 20240522 | 141800 | 109961142200 | 118200 | 118300 | 118400 | 117900 | 1622 |
| 255 | 20240522 | 141700 | 109769627800 | 118400 | 118400 | 118400 | 118200 | 109 |
| 256 | 20240522 | 141600 | 109756724000 | 118400 | 118100 | 118400 | 118100 | 402 |
| 257 | 20240522 | 141500 | 109709216900 | 118200 | 118200 | 118500 | 118200 | 1352 |
| 258 | 20240522 | 141400 | 109549233800 | 118300 | 118300 | 118300 | 118200 | 540 |
| 259 | 20240522 | 141300 | 109485391800 | 118300 | 118200 | 118300 | 118100 | 503 |
| 260 | 20240522 | 141200 | 109425937500 | 118200 | 118200 | 118200 | 118100 | 338 |
| 261 | 20240522 | 141100 | 109385998300 | 118200 | 118100 | 118200 | 118100 | 457 |
| 262 | 20240522 | 141000 | 109332010700 | 118100 | 118000 | 118100 | 118000 | 155 |
| 263 | 20240522 | 140900 | 109313714400 | 118000 | 118400 | 118400 | 117900 | 1240 |
| 264 | 20240522 | 140800 | 109167251000 | 118400 | 118300 | 118400 | 118200 | 131 |
| 265 | 20240522 | 140700 | 109151753500 | 118300 | 118300 | 118400 | 118100 | 1348 |
| 266 | 20240522 | 140600 | 108992462700 | 118400 | 118300 | 118400 | 118300 | 181 |
| 267 | 20240522 | 140500 | 108971036000 | 118300 | 118000 | 118400 | 118000 | 1226 |
| 268 | 20240522 | 140400 | 108826034700 | 118100 | 118100 | 118200 | 118000 | 1423 |
| 269 | 20240522 | 140300 | 108658045900 | 118000 | 118200 | 118200 | 118000 | 357 |
| 270 | 20240522 | 140200 | 108615884000 | 118200 | 118200 | 118300 | 118100 | 397 |
| 271 | 20240522 | 140100 | 108568953600 | 118200 | 118200 | 118300 | 118100 | 727 |
| 272 | 20240522 | 140000 | 108483022200 | 118200 | 118200 | 118200 | 118100 | 137 |
| 273 | 20240522 | 135900 | 108466828900 | 118200 | 118200 | 118200 | 118100 | 402 |
| 274 | 20240522 | 135800 | 108419338600 | 118200 | 118000 | 118200 | 117900 | 275 |
| 275 | 20240522 | 135700 | 108386861400 | 118000 | 118100 | 118100 | 118000 | 402 |
| 276 | 20240522 | 135600 | 108339413000 | 118100 | 117900 | 118100 | 117800 | 961 |
| 277 | 20240522 | 135500 | 108226089900 | 117900 | 117800 | 118000 | 117800 | 560 |
| 278 | 20240522 | 135400 | 108160067200 | 117900 | 117900 | 117900 | 117700 | 264 |
| 279 | 20240522 | 135300 | 108128960200 | 118000 | 117900 | 118000 | 117800 | 710 |
| 280 | 20240522 | 135200 | 108045307300 | 117900 | 118000 | 118000 | 117800 | 349 |
| 281 | 20240522 | 135100 | 108004142000 | 118000 | 118000 | 118000 | 117800 | 537 |
| 282 | 20240522 | 135000 | 107940833500 | 118000 | 117900 | 118000 | 117800 | 251 |
| 283 | 20240522 | 134900 | 107911246100 | 117800 | 117800 | 118000 | 117800 | 503 |
| 284 | 20240522 | 134800 | 107851968500 | 117900 | 118000 | 118000 | 117800 | 613 |
| 285 | 20240522 | 134700 | 107779704000 | 118000 | 118000 | 118100 | 118000 | 403 |
| 286 | 20240522 | 134600 | 107732149500 | 118200 | 118200 | 118300 | 118100 | 178 |
| 287 | 20240522 | 134500 | 107711110800 | 118200 | 118000 | 118300 | 118000 | 572 |
| 288 | 20240522 | 134400 | 107643445900 | 117900 | 118200 | 118400 | 117900 | 863 |
| 289 | 20240522 | 134300 | 107541475800 | 117800 | 117900 | 118400 | 117700 | 2983 |
| 290 | 20240522 | 134200 | 107189401000 | 118000 | 117900 | 118100 | 117900 | 281 |
| 291 | 20240522 | 134100 | 107156230200 | 117900 | 117900 | 118000 | 117800 | 387 |
| 292 | 20240522 | 134000 | 107110607700 | 117900 | 118100 | 118100 | 117900 | 293 |
| 293 | 20240522 | 133900 | 107076031400 | 118100 | 118000 | 118100 | 117900 | 131 |
| 294 | 20240522 | 133800 | 107060569100 | 118100 | 117900 | 118100 | 117800 | 270 |
| 295 | 20240522 | 133700 | 107028711100 | 118000 | 118000 | 118000 | 117800 | 195 |
| 296 | 20240522 | 133600 | 107005713400 | 118000 | 118100 | 118100 | 117800 | 1250 |
| 297 | 20240522 | 133500 | 106858362200 | 118000 | 118000 | 118100 | 117900 | 301 |
| 298 | 20240522 | 133400 | 106822842900 | 118000 | 117900 | 118000 | 117900 | 189 |
| 299 | 20240522 | 133300 | 106800550200 | 118000 | 118100 | 118100 | 117800 | 546 |
| 300 | 20240522 | 133200 | 106736165900 | 118000 | 118100 | 118100 | 117900 | 162 |
| 301 | 20240522 | 133100 | 106717045100 | 118100 | 117900 | 118100 | 117700 | 1681 |
| 302 | 20240522 | 133000 | 106518810000 | 118000 | 118100 | 118100 | 117700 | 619 |
| 303 | 20240522 | 132900 | 106445842200 | 117800 | 117900 | 118200 | 117700 | 4194 |
| 304 | 20240522 | 132800 | 105951897400 | 117900 | 118300 | 118300 | 117900 | 3152 |
| 305 | 20240522 | 132700 | 105580054500 | 118300 | 118300 | 118300 | 118100 | 260 |
| 306 | 20240522 | 132600 | 105549326400 | 118200 | 118100 | 118200 | 118100 | 1151 |
| 307 | 20240522 | 132500 | 105413356100 | 118100 | 118200 | 118200 | 118100 | 650 |
| 308 | 20240522 | 132400 | 105336561800 | 118200 | 118400 | 118400 | 118200 | 1012 |
| 309 | 20240522 | 132300 | 105216902400 | 118400 | 118400 | 118400 | 118200 | 294 |
| 310 | 20240522 | 132200 | 105182131800 | 118400 | 118400 | 118400 | 118200 | 487 |
| 311 | 20240522 | 132100 | 105124507400 | 118400 | 118500 | 118500 | 118300 | 986 |
| 312 | 20240522 | 132000 | 105007843300 | 118400 | 118300 | 118400 | 118300 | 239 |
| 313 | 20240522 | 131900 | 104979551000 | 118400 | 118400 | 118400 | 118300 | 146 |
| 314 | 20240522 | 131800 | 104962275000 | 118400 | 118400 | 118400 | 118300 | 343 |
| 315 | 20240522 | 131700 | 104921681800 | 118400 | 118400 | 118500 | 118300 | 726 |
| 316 | 20240522 | 131600 | 104835723200 | 118500 | 118400 | 118500 | 118400 | 133 |
| 317 | 20240522 | 131500 | 104819968200 | 118400 | 118700 | 118700 | 118400 | 685 |
| 318 | 20240522 | 131400 | 104738789400 | 118600 | 118600 | 118700 | 118600 | 90 |
| 319 | 20240522 | 131300 | 104728113900 | 118700 | 118700 | 118700 | 118500 | 270 |
| 320 | 20240522 | 131200 | 104696083300 | 118700 | 118600 | 118800 | 118600 | 62 |
| 321 | 20240522 | 131100 | 104688722100 | 118600 | 118600 | 118800 | 118600 | 160 |
| 322 | 20240522 | 131000 | 104669737300 | 118700 | 118600 | 118800 | 118600 | 235 |
| 323 | 20240522 | 130900 | 104641826400 | 118700 | 118800 | 118800 | 118600 | 418 |
| 324 | 20240522 | 130800 | 104592215800 | 118700 | 118700 | 118800 | 118700 | 1156 |
| 325 | 20240522 | 130700 | 104454953000 | 118700 | 118500 | 118700 | 118500 | 256 |
| 326 | 20240522 | 130600 | 104424601900 | 118500 | 118400 | 118500 | 118400 | 1077 |
| 327 | 20240522 | 130500 | 104296977600 | 118400 | 118400 | 118500 | 118400 | 338 |
| 328 | 20240522 | 130400 | 104256938400 | 118500 | 118300 | 118500 | 118300 | 206 |
| 329 | 20240522 | 130300 | 104232561400 | 118400 | 118300 | 118500 | 118300 | 123 |
| 330 | 20240522 | 130200 | 104218006700 | 118300 | 118400 | 118500 | 118200 | 885 |
| 331 | 20240522 | 130100 | 104113303500 | 118400 | 118300 | 118500 | 118200 | 621 |
| 332 | 20240522 | 130000 | 104039795900 | 118200 | 118000 | 118200 | 118000 | 467 |
| 333 | 20240522 | 125900 | 103984634900 | 118100 | 118200 | 118300 | 118000 | 1124 |
| 334 | 20240522 | 125800 | 103851869900 | 118200 | 118300 | 118300 | 118100 | 147 |
| 335 | 20240522 | 125700 | 103834487700 | 118400 | 118500 | 118500 | 118000 | 3695 |
| 336 | 20240522 | 125600 | 103397937500 | 118300 | 118200 | 118500 | 118200 | 506 |
| 337 | 20240522 | 125500 | 103338082300 | 118200 | 118300 | 118600 | 118200 | 2047 |
| 338 | 20240522 | 125400 | 103096040400 | 118400 | 118400 | 118500 | 118300 | 672 |
| 339 | 20240522 | 125300 | 103016499300 | 118300 | 118500 | 118500 | 118300 | 100 |
| 340 | 20240522 | 125200 | 103004661200 | 118500 | 118500 | 118500 | 118300 | 380 |
| 341 | 20240522 | 125100 | 102959691400 | 118500 | 118400 | 118500 | 118300 | 942 |
| 342 | 20240522 | 125000 | 102848248700 | 118400 | 118400 | 118500 | 118400 | 722 |
| 343 | 20240522 | 124900 | 102762761600 | 118400 | 118400 | 118400 | 118300 | 162 |
| 344 | 20240522 | 124800 | 102743586200 | 118300 | 118300 | 118400 | 118300 | 177 |
| 345 | 20240522 | 124700 | 102722632700 | 118300 | 118300 | 118400 | 118300 | 178 |
| 346 | 20240522 | 124600 | 102701558200 | 118400 | 118400 | 118500 | 118300 | 432 |
| 347 | 20240522 | 124500 | 102650419000 | 118400 | 118500 | 118500 | 118400 | 226 |
| 348 | 20240522 | 124400 | 102623638400 | 118500 | 118600 | 118600 | 118400 | 64 |
| 349 | 20240522 | 124300 | 102616051800 | 118300 | 118600 | 118600 | 118300 | 1252 |
| 350 | 20240522 | 124200 | 102467787000 | 118600 | 118700 | 118700 | 118600 | 128 |
| 351 | 20240522 | 124100 | 102452604600 | 118700 | 118600 | 118700 | 118600 | 221 |
| 352 | 20240522 | 124000 | 102426383800 | 118800 | 118700 | 118800 | 118700 | 428 |
| 353 | 20240522 | 123900 | 102375579900 | 118800 | 118700 | 118900 | 118500 | 798 |
| 354 | 20240522 | 123800 | 102280827000 | 118600 | 118600 | 118700 | 118500 | 1719 |
| 355 | 20240522 | 123700 | 102077103700 | 118600 | 118500 | 118700 | 118500 | 151 |
| 356 | 20240522 | 123600 | 102059201200 | 118500 | 118500 | 118500 | 118500 | 667 |
| 357 | 20240522 | 123500 | 101980161700 | 118500 | 118600 | 118700 | 118400 | 2325 |
| 358 | 20240522 | 123400 | 101704583300 | 118600 | 118600 | 118700 | 118600 | 268 |
| 359 | 20240522 | 123300 | 101672786900 | 118600 | 118700 | 118800 | 118600 | 237 |
| 360 | 20240522 | 123200 | 101644652900 | 118600 | 118600 | 118700 | 118500 | 191 |
| 361 | 20240522 | 123100 | 101621998800 | 118600 | 118600 | 118600 | 118600 | 23 |
| 362 | 20240522 | 123000 | 101619271000 | 118400 | 118500 | 118700 | 118300 | 1444 |
| 363 | 20240522 | 122900 | 101448157100 | 118500 | 118400 | 118500 | 118400 | 110 |
| 364 | 20240522 | 122800 | 101435127100 | 118400 | 118300 | 118500 | 118300 | 102 |
| 365 | 20240522 | 122700 | 101423050700 | 118300 | 118500 | 118500 | 118300 | 991 |
| 366 | 20240522 | 122600 | 101305686600 | 118400 | 118300 | 118400 | 118200 | 505 |
| 367 | 20240522 | 122500 | 101245928700 | 118300 | 118200 | 118300 | 118200 | 403 |
| 368 | 20240522 | 122400 | 101198257300 | 118300 | 118400 | 118400 | 118200 | 322 |
| 369 | 20240522 | 122300 | 101160166300 | 118400 | 118400 | 118400 | 118300 | 143 |
| 370 | 20240522 | 122200 | 101143237800 | 118400 | 118400 | 118400 | 118300 | 238 |
| 371 | 20240522 | 122100 | 101115080700 | 118400 | 118300 | 118400 | 118200 | 175 |
| 372 | 20240522 | 122000 | 101094382000 | 118200 | 118300 | 118400 | 118200 | 641 |
| 373 | 20240522 | 121900 | 101018581800 | 118200 | 118100 | 118200 | 118100 | 803 |
| 374 | 20240522 | 121800 | 100923712800 | 118200 | 118100 | 118400 | 118100 | 563 |
| 375 | 20240522 | 121700 | 100857186400 | 118200 | 118100 | 118400 | 118100 | 98 |
| 376 | 20240522 | 121600 | 100845605400 | 118400 | 118400 | 118500 | 118100 | 1603 |
| 377 | 20240522 | 121500 | 100655948200 | 118500 | 118400 | 118500 | 118200 | 404 |
| 378 | 20240522 | 121400 | 100608138300 | 118200 | 118200 | 118300 | 118100 | 546 |
| 379 | 20240522 | 121300 | 100543637000 | 118200 | 118400 | 118400 | 118100 | 1061 |
| 380 | 20240522 | 121200 | 100418233500 | 118200 | 118300 | 118400 | 118200 | 352 |
| 381 | 20240522 | 121100 | 100376607500 | 118200 | 118200 | 118200 | 118100 | 358 |
| 382 | 20240522 | 121000 | 100334321500 | 118100 | 118200 | 118300 | 118100 | 202 |
| 383 | 20240522 | 120900 | 100310442000 | 118200 | 118200 | 118300 | 118100 | 1901 |
| 384 | 20240522 | 120800 | 100085858000 | 118200 | 118200 | 118300 | 118200 | 758 |
| 385 | 20240522 | 120700 | 99996255300 | 118300 | 118200 | 118300 | 118100 | 437 |
| 386 | 20240522 | 120600 | 99944604500 | 118200 | 118500 | 118500 | 118100 | 2430 |
| 387 | 20240522 | 120500 | 99657253800 | 118400 | 118400 | 118500 | 118400 | 896 |
| 388 | 20240522 | 120400 | 99551163200 | 118400 | 118600 | 118700 | 118400 | 990 |
| 389 | 20240522 | 120300 | 99433844100 | 118700 | 118600 | 118700 | 118500 | 440 |
| 390 | 20240522 | 120200 | 99381661900 | 118500 | 118600 | 118700 | 118500 | 905 |
| 391 | 20240522 | 120100 | 99274382700 | 118600 | 118900 | 118900 | 118600 | 697 |
| 392 | 20240522 | 120000 | 99191645600 | 118800 | 118900 | 118900 | 118800 | 112 |
| 393 | 20240522 | 115900 | 99178331300 | 118900 | 118700 | 118900 | 118700 | 304 |
| 394 | 20240522 | 115800 | 99142231100 | 118800 | 118700 | 118800 | 118700 | 74 |
| 395 | 20240522 | 115700 | 99133444500 | 118700 | 118700 | 118700 | 118600 | 304 |
| 396 | 20240522 | 115600 | 99097380600 | 118600 | 118600 | 118700 | 118600 | 254 |
| 397 | 20240522 | 115500 | 99067255700 | 118700 | 118800 | 118900 | 118700 | 519 |
| 398 | 20240522 | 115400 | 99005613400 | 118800 | 119000 | 119000 | 118800 | 494 |
| 399 | 20240522 | 115300 | 98946875800 | 119000 | 119000 | 119000 | 118900 | 260 |
| 400 | 20240522 | 115200 | 98915936000 | 119000 | 119000 | 119200 | 118900 | 945 |
| 401 | 20240522 | 115100 | 98803426800 | 119000 | 118900 | 119000 | 118800 | 242 |
| 402 | 20240522 | 115000 | 98774653300 | 118900 | 118700 | 118900 | 118700 | 482 |
| 403 | 20240522 | 114900 | 98717372600 | 118800 | 118700 | 118800 | 118600 | 172 |
| 404 | 20240522 | 114800 | 98696955700 | 118700 | 118700 | 118800 | 118700 | 164 |
| 405 | 20240522 | 114700 | 98677485800 | 118800 | 118800 | 118800 | 118700 | 63 |
| 406 | 20240522 | 114600 | 98670004000 | 118800 | 118600 | 118800 | 118600 | 353 |
| 407 | 20240522 | 114500 | 98628117800 | 118600 | 118600 | 118700 | 118500 | 234 |
| 408 | 20240522 | 114400 | 98600364400 | 118600 | 118600 | 118600 | 118500 | 479 |
| 409 | 20240522 | 114300 | 98543566200 | 118600 | 118700 | 118800 | 118500 | 1534 |
| 410 | 20240522 | 114200 | 98361616000 | 118800 | 118700 | 118800 | 118700 | 126 |
| 411 | 20240522 | 114100 | 98346656600 | 118700 | 118700 | 118700 | 118600 | 166 |
| 412 | 20240522 | 114000 | 98326953100 | 118600 | 118600 | 118700 | 118500 | 566 |
| 413 | 20240522 | 113900 | 98259827500 | 118500 | 118600 | 118600 | 118500 | 451 |
| 414 | 20240522 | 113800 | 98206367500 | 118600 | 118800 | 118900 | 118600 | 1726 |
| 415 | 20240522 | 113700 | 98001491200 | 118800 | 119000 | 119000 | 118800 | 318 |
| 416 | 20240522 | 113600 | 97963685200 | 119000 | 119000 | 119000 | 118800 | 221 |
| 417 | 20240522 | 113500 | 97937405400 | 118900 | 119100 | 119100 | 118900 | 498 |
| 418 | 20240522 | 113400 | 97878170500 | 119100 | 119000 | 119100 | 119000 | 191 |
| 419 | 20240522 | 113300 | 97855430700 | 119000 | 118900 | 119000 | 118900 | 345 |
| 420 | 20240522 | 113200 | 97814402800 | 118900 | 118900 | 118900 | 118800 | 183 |
| 421 | 20240522 | 113100 | 97792644600 | 118800 | 118800 | 119100 | 118700 | 927 |
| 422 | 20240522 | 113000 | 97682509500 | 118800 | 118800 | 118800 | 118700 | 401 |
| 423 | 20240522 | 112900 | 97634881200 | 118700 | 118900 | 119200 | 118600 | 809 |
| 424 | 20240522 | 112800 | 97538769000 | 118900 | 118800 | 118900 | 118600 | 802 |
| 425 | 20240522 | 112700 | 97443550500 | 118700 | 119300 | 119300 | 118700 | 2346 |
| 426 | 20240522 | 112600 | 97164589100 | 119300 | 119400 | 119500 | 119200 | 292 |
| 427 | 20240522 | 112500 | 97129740600 | 119400 | 119400 | 119500 | 119300 | 534 |
| 428 | 20240522 | 112400 | 97065980600 | 119400 | 119300 | 119500 | 119200 | 382 |
| 429 | 20240522 | 112300 | 97020388100 | 119300 | 119500 | 119500 | 119300 | 537 |
| 430 | 20240522 | 112200 | 96956279400 | 119500 | 119500 | 119600 | 119400 | 695 |
| 431 | 20240522 | 112100 | 96873251700 | 119500 | 119900 | 119900 | 119400 | 3209 |
| 432 | 20240522 | 112000 | 96489130800 | 119800 | 119700 | 119900 | 119700 | 727 |
| 433 | 20240522 | 111900 | 96401994800 | 119800 | 119600 | 119900 | 119500 | 2740 |
| 434 | 20240522 | 111800 | 96073884300 | 119600 | 119700 | 119700 | 119500 | 3104 |
| 435 | 20240522 | 111700 | 95702683900 | 119700 | 119300 | 119700 | 119200 | 3521 |
| 436 | 20240522 | 111600 | 95281988200 | 119100 | 119200 | 119300 | 119000 | 1682 |
| 437 | 20240522 | 111500 | 95081602700 | 119200 | 119200 | 119300 | 119100 | 494 |
| 438 | 20240522 | 111400 | 95022713300 | 119100 | 118900 | 119200 | 118700 | 1310 |
| 439 | 20240522 | 111300 | 94866817500 | 118900 | 118900 | 118900 | 118800 | 317 |
| 440 | 20240522 | 111200 | 94829136300 | 118900 | 118900 | 119000 | 118600 | 924 |
| 441 | 20240522 | 111100 | 94719348700 | 118800 | 119000 | 119000 | 118800 | 278 |
| 442 | 20240522 | 111000 | 94686298000 | 118900 | 119000 | 119100 | 118900 | 893 |
| 443 | 20240522 | 110900 | 94580062800 | 119000 | 119100 | 119100 | 118900 | 375 |
| 444 | 20240522 | 110800 | 94535422600 | 119000 | 118900 | 119100 | 118900 | 1554 |
| 445 | 20240522 | 110700 | 94350486700 | 118900 | 118700 | 118900 | 118700 | 148 |
| 446 | 20240522 | 110600 | 94332896800 | 118700 | 118800 | 118900 | 118700 | 361 |
| 447 | 20240522 | 110500 | 94290005300 | 118400 | 118500 | 118700 | 118400 | 489 |
| 448 | 20240522 | 110400 | 94232041200 | 118800 | 118800 | 119000 | 118400 | 5379 |
| 449 | 20240522 | 110300 | 93593377200 | 119000 | 119000 | 119100 | 118700 | 1963 |
| 450 | 20240522 | 110200 | 93359954300 | 118900 | 118900 | 119000 | 118800 | 1298 |
| 451 | 20240522 | 110100 | 93205618100 | 118700 | 118700 | 118900 | 118600 | 1190 |
| 452 | 20240522 | 110000 | 93064330600 | 118700 | 118600 | 118800 | 118600 | 1750 |
| 453 | 20240522 | 105900 | 92856642300 | 118600 | 118400 | 118700 | 118300 | 2348 |
| 454 | 20240522 | 105800 | 92578353700 | 118300 | 118400 | 118400 | 118200 | 1157 |
| 455 | 20240522 | 105700 | 92441469200 | 118400 | 118000 | 118400 | 118000 | 2058 |
| 456 | 20240522 | 105600 | 92198291300 | 117800 | 117900 | 118000 | 117700 | 2331 |
| 457 | 20240522 | 105500 | 91923677500 | 117900 | 117800 | 118400 | 117700 | 3364 |
| 458 | 20240522 | 105400 | 91526812200 | 117700 | 117800 | 118000 | 117600 | 3001 |
| 459 | 20240522 | 105300 | 91173312900 | 117800 | 117200 | 117900 | 117000 | 5952 |
| 460 | 20240522 | 105200 | 90475345400 | 117300 | 117900 | 118100 | 117300 | 12413 |
| 461 | 20240522 | 105100 | 89014823400 | 117900 | 118500 | 118600 | 117800 | 9955 |
| 462 | 20240522 | 105000 | 87839256900 | 118400 | 118400 | 118600 | 118300 | 2328 |
| 463 | 20240522 | 104900 | 87563617600 | 118400 | 118800 | 118800 | 118200 | 14508 |
| 464 | 20240522 | 104800 | 85844589200 | 118800 | 118900 | 118900 | 118800 | 1484 |
| 465 | 20240522 | 104700 | 85668253200 | 118900 | 118900 | 118900 | 118700 | 2598 |
| 466 | 20240522 | 104600 | 85359766500 | 118800 | 119000 | 119000 | 118700 | 3559 |
| 467 | 20240522 | 104500 | 84936816100 | 119000 | 119100 | 119200 | 118700 | 6100 |
| 468 | 20240522 | 104400 | 84211176200 | 119000 | 119700 | 119700 | 119000 | 6387 |
| 469 | 20240522 | 104300 | 83449453800 | 119600 | 119800 | 119800 | 119600 | 469 |
| 470 | 20240522 | 104200 | 83393351700 | 119800 | 119600 | 119900 | 119600 | 1462 |
| 471 | 20240522 | 104100 | 83218342000 | 119900 | 119700 | 119900 | 119500 | 1856 |
| 472 | 20240522 | 104000 | 82996249800 | 119700 | 120200 | 120200 | 119600 | 4590 |
| 473 | 20240522 | 103900 | 82445992200 | 120100 | 120500 | 120500 | 120100 | 3063 |
| 474 | 20240522 | 103800 | 82077491700 | 120400 | 120600 | 120700 | 120300 | 2216 |
| 475 | 20240522 | 103700 | 81810488400 | 120600 | 120800 | 120800 | 120600 | 1068 |
| 476 | 20240522 | 103600 | 81681529000 | 120900 | 120700 | 120900 | 120600 | 626 |
| 477 | 20240522 | 103500 | 81605907700 | 120600 | 120700 | 120700 | 120500 | 1302 |
| 478 | 20240522 | 103400 | 81448871900 | 120700 | 120900 | 120900 | 120600 | 2636 |
| 479 | 20240522 | 103300 | 81130654300 | 121000 | 120700 | 121000 | 120700 | 1696 |
| 480 | 20240522 | 103200 | 80925606500 | 120900 | 121300 | 121400 | 120700 | 9487 |
| 481 | 20240522 | 103100 | 79775901400 | 121300 | 120800 | 121300 | 120700 | 7342 |
| 482 | 20240522 | 103000 | 78887493100 | 120800 | 120500 | 120900 | 120500 | 5111 |
| 483 | 20240522 | 102900 | 78270439900 | 120600 | 120600 | 120700 | 120500 | 940 |
| 484 | 20240522 | 102800 | 78157035900 | 120600 | 120400 | 120600 | 120400 | 1475 |
| 485 | 20240522 | 102700 | 77979196800 | 120500 | 120300 | 120600 | 120300 | 405 |
| 486 | 20240522 | 102600 | 77930402900 | 120300 | 120500 | 120600 | 120300 | 1248 |
| 487 | 20240522 | 102500 | 77780104600 | 120500 | 120800 | 120800 | 120400 | 6254 |
| 488 | 20240522 | 102400 | 77025409000 | 120800 | 120800 | 120800 | 120700 | 1055 |
| 489 | 20240522 | 102300 | 76897984800 | 120800 | 120500 | 120800 | 120200 | 9144 |
| 490 | 20240522 | 102200 | 75797552300 | 120500 | 120700 | 120800 | 120500 | 1127 |
| 491 | 20240522 | 102100 | 75661629800 | 120700 | 120500 | 120800 | 120400 | 3002 |
| 492 | 20240522 | 102000 | 75299542800 | 120500 | 120500 | 120600 | 120400 | 1163 |
| 493 | 20240522 | 101900 | 75159417700 | 120600 | 120100 | 120600 | 120100 | 3401 |
| 494 | 20240522 | 101800 | 74750053500 | 120000 | 120000 | 120200 | 119900 | 1650 |
| 495 | 20240522 | 101700 | 74551928600 | 120000 | 119600 | 120000 | 119400 | 2893 |
| 496 | 20240522 | 101600 | 74205398200 | 119600 | 119500 | 119900 | 119500 | 1953 |
| 497 | 20240522 | 101500 | 73971801800 | 119500 | 120100 | 120100 | 119500 | 3561 |
| 498 | 20240522 | 101400 | 73545003200 | 120000 | 120200 | 120200 | 119800 | 5362 |
| 499 | 20240522 | 101300 | 72901556600 | 120200 | 120300 | 120400 | 120100 | 1774 |
| 500 | 20240522 | 101200 | 72688205900 | 120300 | 120400 | 120500 | 120300 | 1693 |
| 501 | 20240522 | 101100 | 72484431200 | 120400 | 120800 | 120800 | 120300 | 1612 |
| 502 | 20240522 | 101000 | 72290071500 | 120700 | 120900 | 121100 | 120700 | 7248 |
| 503 | 20240522 | 100900 | 71413322500 | 120900 | 120600 | 121000 | 120300 | 3833 |
| 504 | 20240522 | 100800 | 70950564800 | 120500 | 120400 | 120600 | 120400 | 1075 |
| 505 | 20240522 | 100700 | 70821077200 | 120500 | 120900 | 121000 | 120200 | 3106 |
| 506 | 20240522 | 100600 | 70446504400 | 121000 | 120500 | 121000 | 120300 | 3594 |
| 507 | 20240522 | 100500 | 70012851000 | 120400 | 121300 | 121300 | 120400 | 7070 |
| 508 | 20240522 | 100400 | 69158873300 | 121300 | 120400 | 121300 | 120400 | 23755 |
| 509 | 20240522 | 100300 | 66286554300 | 120400 | 119800 | 120400 | 119800 | 8761 |
| 510 | 20240522 | 100200 | 65233590400 | 119800 | 119700 | 119900 | 119600 | 1914 |
| 511 | 20240522 | 100100 | 65004384800 | 119800 | 119800 | 119900 | 119700 | 681 |
| 512 | 20240522 | 100000 | 64922792600 | 119800 | 119300 | 120000 | 119200 | 2313 |
| 513 | 20240522 | 095900 | 64646007700 | 119300 | 119200 | 119500 | 119100 | 820 |
| 514 | 20240522 | 095800 | 64548222000 | 119100 | 119300 | 119300 | 119000 | 2578 |
| 515 | 20240522 | 095700 | 64241301000 | 119400 | 119500 | 119600 | 119100 | 1754 |
| 516 | 20240522 | 095600 | 64031903000 | 119500 | 119700 | 119700 | 119400 | 667 |
| 517 | 20240522 | 095500 | 63952184600 | 119700 | 119400 | 119700 | 119100 | 4983 |
| 518 | 20240522 | 095400 | 63357490300 | 119500 | 119400 | 119600 | 119300 | 2401 |
| 519 | 20240522 | 095300 | 63070610800 | 119400 | 119900 | 120000 | 119400 | 6972 |
| 520 | 20240522 | 095200 | 62236238100 | 119900 | 119900 | 120000 | 119800 | 2512 |
| 521 | 20240522 | 095100 | 61935180000 | 120100 | 120500 | 120500 | 120000 | 2929 |
| 522 | 20240522 | 095000 | 61582946700 | 120300 | 119900 | 120400 | 119800 | 16947 |
| 523 | 20240522 | 094900 | 59547901200 | 119800 | 119700 | 119900 | 119600 | 1788 |
| 524 | 20240522 | 094800 | 59333815200 | 119700 | 119800 | 120000 | 119700 | 3419 |
| 525 | 20240522 | 094700 | 58923904400 | 119900 | 119500 | 120000 | 119400 | 3250 |
| 526 | 20240522 | 094600 | 58534460700 | 119500 | 119400 | 119700 | 119100 | 3047 |
| 527 | 20240522 | 094500 | 58170371900 | 119400 | 119000 | 119400 | 119000 | 1192 |
| 528 | 20240522 | 094400 | 58028157400 | 119000 | 118500 | 119000 | 118500 | 1388 |
| 529 | 20240522 | 094300 | 57863324500 | 118500 | 118900 | 118900 | 118500 | 1634 |
| 530 | 20240522 | 094200 | 57669382200 | 118800 | 118600 | 118900 | 118500 | 705 |
| 531 | 20240522 | 094100 | 57585695600 | 118600 | 118700 | 118700 | 118500 | 1264 |
| 532 | 20240522 | 094000 | 57435804200 | 118700 | 118500 | 118700 | 118400 | 3165 |
| 533 | 20240522 | 093900 | 57060721300 | 118500 | 118600 | 118700 | 118400 | 1933 |
| 534 | 20240522 | 093800 | 56831580300 | 118600 | 118900 | 118900 | 118600 | 2525 |
| 535 | 20240522 | 093700 | 56531800500 | 118900 | 119200 | 119300 | 118700 | 5136 |
| 536 | 20240522 | 093600 | 55920994700 | 119200 | 119600 | 119700 | 119200 | 2810 |
| 537 | 20240522 | 093500 | 55585151200 | 119600 | 119900 | 119900 | 119500 | 4345 |
| 538 | 20240522 | 093400 | 55065163000 | 119900 | 119800 | 120000 | 119800 | 2710 |
| 539 | 20240522 | 093300 | 54740219700 | 119800 | 120000 | 120000 | 119700 | 2244 |
| 540 | 20240522 | 093200 | 54471166200 | 119900 | 119700 | 120000 | 119600 | 2280 |
| 541 | 20240522 | 093100 | 54197757400 | 119800 | 119800 | 120000 | 119600 | 5164 |
| 542 | 20240522 | 093000 | 53578856100 | 119900 | 119900 | 120700 | 119700 | 18396 |
| 543 | 20240522 | 092900 | 51368736700 | 119900 | 119200 | 120000 | 119000 | 8869 |
| 544 | 20240522 | 092800 | 50308266100 | 119200 | 119200 | 119500 | 119000 | 1971 |
| 545 | 20240522 | 092700 | 50073241300 | 119200 | 119000 | 119300 | 118900 | 3380 |
| 546 | 20240522 | 092600 | 49670686900 | 119000 | 119600 | 119600 | 118900 | 2626 |
| 547 | 20240522 | 092500 | 49357515000 | 119600 | 119800 | 119800 | 119300 | 4965 |
| 548 | 20240522 | 092400 | 48763889400 | 119600 | 118700 | 119700 | 118600 | 7366 |
| 549 | 20240522 | 092300 | 47885388000 | 118700 | 119300 | 119400 | 118700 | 3686 |
| 550 | 20240522 | 092200 | 47446550900 | 119300 | 119200 | 119300 | 118900 | 2133 |
| 551 | 20240522 | 092100 | 47192384900 | 119300 | 118900 | 119300 | 118800 | 2299 |
| 552 | 20240522 | 092000 | 46918387200 | 119000 | 118600 | 119300 | 118600 | 6924 |
| 553 | 20240522 | 091900 | 46094470700 | 118600 | 118400 | 118700 | 118200 | 3758 |
| 554 | 20240522 | 091800 | 45649404900 | 118200 | 117900 | 118600 | 117900 | 1400 |
| 555 | 20240522 | 091700 | 45483799800 | 117900 | 117900 | 118500 | 117700 | 6964 |
| 556 | 20240522 | 091600 | 44662126800 | 118000 | 118500 | 118500 | 117800 | 10177 |
| 557 | 20240522 | 091500 | 43458954700 | 118500 | 118800 | 118900 | 118400 | 4213 |
| 558 | 20240522 | 091400 | 42958691700 | 118900 | 118500 | 119300 | 118500 | 4444 |
| 559 | 20240522 | 091300 | 42429725000 | 118500 | 118600 | 118700 | 118300 | 3233 |
| 560 | 20240522 | 091200 | 42046573100 | 118600 | 118200 | 119000 | 118200 | 4411 |
| 561 | 20240522 | 091100 | 41523960900 | 118200 | 118600 | 118800 | 117800 | 9939 |
| 562 | 20240522 | 091000 | 40349390300 | 118600 | 118800 | 119000 | 118500 | 5767 |
| 563 | 20240522 | 090900 | 39665261800 | 118700 | 119600 | 119800 | 118500 | 10636 |
| 564 | 20240522 | 090800 | 38400169600 | 119600 | 119700 | 119900 | 119200 | 12258 |
| 565 | 20240522 | 090700 | 36933066300 | 119600 | 118600 | 119700 | 118400 | 8307 |
| 566 | 20240522 | 090600 | 35945155900 | 118600 | 119000 | 119000 | 117600 | 20496 |
| 567 | 20240522 | 090500 | 33522490300 | 119000 | 119200 | 119400 | 118600 | 20177 |
| 568 | 20240522 | 090400 | 31123475500 | 119200 | 121100 | 121500 | 119100 | 28540 |
| 569 | 20240522 | 090300 | 27690906700 | 121100 | 121600 | 122400 | 121100 | 42806 |
| 570 | 20240522 | 090200 | 22475834200 | 121600 | 120100 | 122200 | 119900 | 50739 |
| 571 | 20240522 | 090100 | 16318996800 | 120000 | 119200 | 120100 | 118900 | 30993 |
| 572 | 20240522 | 090000 | 12606874100 | 119000 | 119700 | 121000 | 118600 | 104720 |