33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 183000 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 10716 |
| 3 | 20240523 | 182900 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 4 | 20240523 | 182800 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 5 | 20240523 | 182700 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 6 | 20240523 | 182600 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 7 | 20240523 | 182500 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 8 | 20240523 | 182400 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 9 | 20240523 | 182300 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 10 | 20240523 | 182200 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 11 | 20240523 | 182100 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 12 | 20240523 | 182000 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 13 | 20240523 | 181900 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 14 | 20240523 | 181800 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 15 | 20240523 | 181700 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 16 | 20240523 | 181600 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 17 | 20240523 | 181500 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 18 | 20240523 | 181400 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 19 | 20240523 | 181300 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 20 | 20240523 | 181200 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 21 | 20240523 | 181100 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 22 | 20240523 | 181000 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 23 | 20240523 | 180900 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 24 | 20240523 | 180800 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 25 | 20240523 | 180700 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 26 | 20240523 | 180600 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 27 | 20240523 | 180500 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 28 | 20240523 | 180400 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 29 | 20240523 | 180300 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 30 | 20240523 | 180200 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 31 | 20240523 | 180100 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 32 | 20240523 | 180000 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 10716 |
| 33 | 20240523 | 175900 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 34 | 20240523 | 175800 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 35 | 20240523 | 175700 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 36 | 20240523 | 175600 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 37 | 20240523 | 175500 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 38 | 20240523 | 175400 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 39 | 20240523 | 175300 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 40 | 20240523 | 175200 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 41 | 20240523 | 175100 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 42 | 20240523 | 175000 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 43 | 20240523 | 174900 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 44 | 20240523 | 174800 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 45 | 20240523 | 174700 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 46 | 20240523 | 174600 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 47 | 20240523 | 174500 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 48 | 20240523 | 174400 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 49 | 20240523 | 174300 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 50 | 20240523 | 174200 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 51 | 20240523 | 174100 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 52 | 20240523 | 174000 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 53 | 20240523 | 173900 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 54 | 20240523 | 173800 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 55 | 20240523 | 173700 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 56 | 20240523 | 173600 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 57 | 20240523 | 173500 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 58 | 20240523 | 173400 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 59 | 20240523 | 173300 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 60 | 20240523 | 173200 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 61 | 20240523 | 173100 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 62 | 20240523 | 173000 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 10716 |
| 63 | 20240523 | 172900 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 64 | 20240523 | 172800 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 65 | 20240523 | 172700 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 66 | 20240523 | 172600 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 67 | 20240523 | 172500 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 68 | 20240523 | 172400 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 69 | 20240523 | 172300 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 70 | 20240523 | 172200 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 71 | 20240523 | 172100 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 72 | 20240523 | 172000 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 73 | 20240523 | 171900 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 74 | 20240523 | 171800 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 75 | 20240523 | 171700 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 76 | 20240523 | 171600 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 77 | 20240523 | 171500 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 78 | 20240523 | 171400 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 79 | 20240523 | 171300 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 80 | 20240523 | 171200 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 81 | 20240523 | 171100 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 82 | 20240523 | 171000 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 83 | 20240523 | 170900 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 84 | 20240523 | 170800 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 85 | 20240523 | 170700 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 86 | 20240523 | 170600 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 87 | 20240523 | 170500 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 88 | 20240523 | 170400 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 89 | 20240523 | 170300 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 90 | 20240523 | 170200 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 91 | 20240523 | 170100 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 92 | 20240523 | 170000 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 10716 |
| 93 | 20240523 | 165900 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 94 | 20240523 | 165800 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 95 | 20240523 | 165700 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 96 | 20240523 | 165600 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 97 | 20240523 | 165500 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 98 | 20240523 | 165400 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 99 | 20240523 | 165300 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 100 | 20240523 | 165200 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 101 | 20240523 | 165100 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 102 | 20240523 | 165000 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 103 | 20240523 | 164900 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 104 | 20240523 | 164800 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 105 | 20240523 | 164700 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 106 | 20240523 | 164600 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 107 | 20240523 | 164500 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 108 | 20240523 | 164400 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 109 | 20240523 | 164300 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 110 | 20240523 | 164200 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 111 | 20240523 | 164100 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 112 | 20240523 | 164000 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 113 | 20240523 | 163900 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 114 | 20240523 | 163800 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 115 | 20240523 | 163700 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 116 | 20240523 | 163600 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 117 | 20240523 | 163500 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 118 | 20240523 | 163400 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 119 | 20240523 | 163300 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 120 | 20240523 | 163200 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 121 | 20240523 | 163100 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 122 | 20240523 | 163000 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 10716 |
| 123 | 20240523 | 162900 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 124 | 20240523 | 162800 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 125 | 20240523 | 162700 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 126 | 20240523 | 162600 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 127 | 20240523 | 162500 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 128 | 20240523 | 162400 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 129 | 20240523 | 162300 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 130 | 20240523 | 162200 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 131 | 20240523 | 162100 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 132 | 20240523 | 162000 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 133 | 20240523 | 161900 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 134 | 20240523 | 161800 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 135 | 20240523 | 161700 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 136 | 20240523 | 161600 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 137 | 20240523 | 161500 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 138 | 20240523 | 161400 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 139 | 20240523 | 161300 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 140 | 20240523 | 161200 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 141 | 20240523 | 161100 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 142 | 20240523 | 161000 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 143 | 20240523 | 160900 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 144 | 20240523 | 160800 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 145 | 20240523 | 160700 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 146 | 20240523 | 160600 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 147 | 20240523 | 160500 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 148 | 20240523 | 160400 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 149 | 20240523 | 160300 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 150 | 20240523 | 160200 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 151 | 20240523 | 160100 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 152 | 20240523 | 160000 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 10716 |
| 153 | 20240523 | 155900 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 154 | 20240523 | 155800 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 155 | 20240523 | 155700 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 156 | 20240523 | 155600 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 157 | 20240523 | 155500 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 158 | 20240523 | 155400 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 159 | 20240523 | 155300 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 160 | 20240523 | 155200 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 161 | 20240523 | 155100 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 162 | 20240523 | 155000 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 163 | 20240523 | 154900 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 164 | 20240523 | 154800 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 165 | 20240523 | 154700 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 166 | 20240523 | 154600 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 167 | 20240523 | 154500 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 168 | 20240523 | 154400 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 169 | 20240523 | 154300 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 170 | 20240523 | 154200 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 171 | 20240523 | 154100 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 172 | 20240523 | 154000 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 173 | 20240523 | 153900 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 174 | 20240523 | 153800 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 175 | 20240523 | 153700 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 176 | 20240523 | 153600 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 177 | 20240523 | 153500 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 178 | 20240523 | 153400 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 179 | 20240523 | 153300 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 180 | 20240523 | 153200 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 181 | 20240523 | 153100 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 182 | 20240523 | 153000 | 51729100600 | 113500 | 113500 | 113500 | 113500 | 21432 |
| 183 | 20240523 | 152900 | 50512834600 | 114000 | 114000 | 114000 | 114000 | 0 |
| 184 | 20240523 | 152800 | 50512834600 | 114000 | 114000 | 114000 | 114000 | 0 |
| 185 | 20240523 | 152700 | 50512834600 | 114000 | 114000 | 114000 | 114000 | 0 |
| 186 | 20240523 | 152600 | 50512834600 | 114000 | 114000 | 114000 | 114000 | 0 |
| 187 | 20240523 | 152500 | 50512834600 | 114000 | 114000 | 114000 | 114000 | 0 |
| 188 | 20240523 | 152400 | 50512834600 | 114000 | 114000 | 114000 | 114000 | 0 |
| 189 | 20240523 | 152300 | 50512834600 | 114000 | 114000 | 114000 | 114000 | 0 |
| 190 | 20240523 | 152200 | 50512834600 | 114000 | 114000 | 114000 | 114000 | 0 |
| 191 | 20240523 | 152100 | 50512834600 | 114000 | 114000 | 114000 | 114000 | 0 |
| 192 | 20240523 | 152000 | 50512834600 | 114000 | 114000 | 114000 | 114000 | 0 |
| 193 | 20240523 | 151900 | 50512834600 | 114000 | 113900 | 114000 | 113700 | 3672 |
| 194 | 20240523 | 151800 | 50094963300 | 113900 | 113900 | 113900 | 113800 | 1029 |
| 195 | 20240523 | 151700 | 49977813700 | 113800 | 113800 | 113900 | 113700 | 1307 |
| 196 | 20240523 | 151600 | 49829027300 | 113800 | 113800 | 113900 | 113600 | 3205 |
| 197 | 20240523 | 151500 | 49464523800 | 113800 | 113600 | 113800 | 113600 | 1150 |
| 198 | 20240523 | 151400 | 49333742800 | 113700 | 113600 | 113900 | 113600 | 976 |
| 199 | 20240523 | 151300 | 49222777000 | 113600 | 113300 | 113900 | 113200 | 3523 |
| 200 | 20240523 | 151200 | 48822247400 | 113200 | 113100 | 113300 | 113100 | 717 |
| 201 | 20240523 | 151100 | 48741093500 | 113200 | 113100 | 113200 | 113000 | 806 |
| 202 | 20240523 | 151000 | 48649930800 | 113100 | 113000 | 113100 | 112900 | 2636 |
| 203 | 20240523 | 150900 | 48352124200 | 112900 | 112900 | 113000 | 112800 | 2776 |
| 204 | 20240523 | 150800 | 48038713700 | 112900 | 113000 | 113100 | 112800 | 5753 |
| 205 | 20240523 | 150700 | 47389075400 | 113100 | 113100 | 113200 | 113000 | 3111 |
| 206 | 20240523 | 150600 | 47037376200 | 113100 | 113100 | 113200 | 113000 | 1418 |
| 207 | 20240523 | 150500 | 46877012600 | 113200 | 113100 | 113200 | 113000 | 3908 |
| 208 | 20240523 | 150400 | 46435054900 | 113100 | 113200 | 113200 | 113000 | 3120 |
| 209 | 20240523 | 150300 | 46082173400 | 113200 | 113400 | 113500 | 113100 | 5310 |
| 210 | 20240523 | 150200 | 45480887000 | 113300 | 113800 | 113800 | 113300 | 7703 |
| 211 | 20240523 | 150100 | 44606267200 | 113800 | 114000 | 114000 | 113700 | 1100 |
| 212 | 20240523 | 150000 | 44481034700 | 113900 | 113800 | 114100 | 113800 | 601 |
| 213 | 20240523 | 145900 | 44412559600 | 113800 | 113800 | 113900 | 113800 | 483 |
| 214 | 20240523 | 145800 | 44357584200 | 113800 | 114000 | 114000 | 113700 | 1054 |
| 215 | 20240523 | 145700 | 44237652200 | 113900 | 113600 | 114100 | 113600 | 1772 |
| 216 | 20240523 | 145600 | 44035962300 | 113600 | 113800 | 113800 | 113600 | 2350 |
| 217 | 20240523 | 145500 | 43768852300 | 113700 | 113700 | 113800 | 113600 | 2505 |
| 218 | 20240523 | 145400 | 43484070400 | 113700 | 114000 | 114100 | 113600 | 10857 |
| 219 | 20240523 | 145300 | 42247784900 | 114100 | 114200 | 114500 | 114000 | 4319 |
| 220 | 20240523 | 145200 | 41755194800 | 114500 | 114000 | 114500 | 114000 | 712 |
| 221 | 20240523 | 145100 | 41673828400 | 114100 | 114200 | 114300 | 114000 | 3581 |
| 222 | 20240523 | 145000 | 41265268400 | 114200 | 114600 | 114600 | 114100 | 7200 |
| 223 | 20240523 | 144900 | 40442078500 | 114500 | 114700 | 115000 | 114500 | 2871 |
| 224 | 20240523 | 144800 | 40112753500 | 114700 | 114900 | 115000 | 114600 | 5564 |
| 225 | 20240523 | 144700 | 39474306600 | 114900 | 115100 | 115100 | 114900 | 2581 |
| 226 | 20240523 | 144600 | 39177541800 | 115300 | 115300 | 115400 | 115100 | 469 |
| 227 | 20240523 | 144500 | 39123511600 | 115300 | 115300 | 115500 | 115300 | 464 |
| 228 | 20240523 | 144400 | 39069996800 | 115400 | 115400 | 115400 | 115300 | 239 |
| 229 | 20240523 | 144300 | 39042416300 | 115500 | 115500 | 115500 | 115300 | 100 |
| 230 | 20240523 | 144200 | 39030885900 | 115500 | 115400 | 115500 | 115300 | 372 |
| 231 | 20240523 | 144100 | 38987960000 | 115300 | 115100 | 115300 | 115100 | 219 |
| 232 | 20240523 | 144000 | 38962713100 | 115200 | 115400 | 115400 | 115100 | 608 |
| 233 | 20240523 | 143900 | 38892661800 | 115200 | 115400 | 115400 | 115200 | 265 |
| 234 | 20240523 | 143800 | 38862101900 | 115300 | 115500 | 115500 | 115300 | 343 |
| 235 | 20240523 | 143700 | 38822526200 | 115600 | 115600 | 115700 | 115600 | 484 |
| 236 | 20240523 | 143600 | 38766569900 | 115600 | 115500 | 115800 | 115400 | 420 |
| 237 | 20240523 | 143500 | 38718029400 | 115500 | 115400 | 115600 | 115400 | 94 |
| 238 | 20240523 | 143400 | 38707174700 | 115400 | 115800 | 115800 | 115400 | 544 |
| 239 | 20240523 | 143300 | 38644354500 | 115700 | 115400 | 115800 | 115400 | 2478 |
| 240 | 20240523 | 143200 | 38358003900 | 115400 | 115500 | 115500 | 115300 | 776 |
| 241 | 20240523 | 143100 | 38268386100 | 115500 | 115400 | 115500 | 115400 | 594 |
| 242 | 20240523 | 143000 | 38199803500 | 115500 | 115400 | 115500 | 115400 | 203 |
| 243 | 20240523 | 142900 | 38176367700 | 115400 | 115200 | 115400 | 115200 | 399 |
| 244 | 20240523 | 142800 | 38130340800 | 115100 | 115000 | 115400 | 114800 | 1765 |
| 245 | 20240523 | 142700 | 37927438500 | 115400 | 115100 | 115400 | 114900 | 985 |
| 246 | 20240523 | 142600 | 37814168400 | 115100 | 115100 | 115100 | 115100 | 108 |
| 247 | 20240523 | 142500 | 37801737600 | 115100 | 115100 | 115500 | 115100 | 704 |
| 248 | 20240523 | 142400 | 37720654700 | 115200 | 115200 | 115200 | 115100 | 361 |
| 249 | 20240523 | 142300 | 37679075000 | 115100 | 115100 | 115100 | 115000 | 436 |
| 250 | 20240523 | 142200 | 37628896900 | 115000 | 115000 | 115100 | 115000 | 1170 |
| 251 | 20240523 | 142100 | 37494346200 | 115100 | 115100 | 115200 | 115000 | 579 |
| 252 | 20240523 | 142000 | 37427730400 | 115100 | 115200 | 115200 | 115100 | 190 |
| 253 | 20240523 | 141900 | 37405860800 | 115100 | 115100 | 115200 | 115100 | 200 |
| 254 | 20240523 | 141800 | 37382831700 | 115200 | 115100 | 115500 | 115000 | 368 |
| 255 | 20240523 | 141700 | 37340469000 | 115100 | 115300 | 115300 | 115100 | 1002 |
| 256 | 20240523 | 141600 | 37225131500 | 115300 | 115400 | 115500 | 115300 | 205 |
| 257 | 20240523 | 141500 | 37201487400 | 115400 | 115300 | 115600 | 115300 | 145 |
| 258 | 20240523 | 141400 | 37184758800 | 115300 | 115400 | 115400 | 115300 | 45 |
| 259 | 20240523 | 141300 | 37179569200 | 115400 | 115200 | 115500 | 115200 | 14 |
| 260 | 20240523 | 141200 | 37177953100 | 115600 | 115500 | 115600 | 115200 | 36 |
| 261 | 20240523 | 141100 | 37173795100 | 115800 | 115400 | 115800 | 115200 | 1192 |
| 262 | 20240523 | 141000 | 37036194500 | 115400 | 115300 | 115400 | 115200 | 117 |
| 263 | 20240523 | 140900 | 37022710400 | 115300 | 115200 | 115300 | 115200 | 229 |
| 264 | 20240523 | 140800 | 36996307700 | 115100 | 115200 | 115200 | 115100 | 77 |
| 265 | 20240523 | 140700 | 36987440100 | 115200 | 115200 | 115300 | 115100 | 466 |
| 266 | 20240523 | 140600 | 36933777000 | 115200 | 115200 | 115300 | 115200 | 493 |
| 267 | 20240523 | 140500 | 36876980100 | 115200 | 115300 | 115300 | 115200 | 77 |
| 268 | 20240523 | 140400 | 36868109400 | 115200 | 115300 | 115300 | 115200 | 76 |
| 269 | 20240523 | 140300 | 36859354100 | 115200 | 115100 | 115300 | 115100 | 570 |
| 270 | 20240523 | 140200 | 36793689800 | 115100 | 115000 | 115200 | 115000 | 93 |
| 271 | 20240523 | 140100 | 36782992000 | 115000 | 115100 | 115100 | 115000 | 1172 |
| 272 | 20240523 | 140000 | 36648118700 | 115100 | 115200 | 115400 | 115100 | 694 |
| 273 | 20240523 | 135900 | 36568159000 | 115300 | 115400 | 115400 | 115200 | 611 |
| 274 | 20240523 | 135800 | 36497734400 | 115400 | 115500 | 115500 | 115400 | 626 |
| 275 | 20240523 | 135700 | 36425462300 | 115300 | 115200 | 115600 | 115200 | 368 |
| 276 | 20240523 | 135600 | 36383036200 | 115300 | 115300 | 115300 | 115200 | 215 |
| 277 | 20240523 | 135500 | 36358246900 | 115200 | 115300 | 115300 | 115100 | 156 |
| 278 | 20240523 | 135400 | 36340271600 | 115300 | 115100 | 115400 | 115000 | 215 |
| 279 | 20240523 | 135300 | 36315494900 | 115000 | 115200 | 115200 | 114700 | 3099 |
| 280 | 20240523 | 135200 | 35959627200 | 115100 | 115200 | 115200 | 115000 | 1024 |
| 281 | 20240523 | 135100 | 35841838400 | 115200 | 115700 | 115700 | 115100 | 3303 |
| 282 | 20240523 | 135000 | 35461091600 | 115700 | 115600 | 115700 | 115600 | 92 |
| 283 | 20240523 | 134900 | 35450450000 | 115600 | 115600 | 115600 | 115600 | 241 |
| 284 | 20240523 | 134800 | 35422590400 | 115700 | 115600 | 115700 | 115600 | 321 |
| 285 | 20240523 | 134700 | 35385459500 | 115700 | 115800 | 115800 | 115700 | 276 |
| 286 | 20240523 | 134600 | 35353524600 | 115800 | 115900 | 115900 | 115800 | 159 |
| 287 | 20240523 | 134500 | 35335110800 | 115800 | 115900 | 115900 | 115800 | 264 |
| 288 | 20240523 | 134400 | 35304529900 | 115900 | 115900 | 115900 | 115800 | 139 |
| 289 | 20240523 | 134300 | 35288419900 | 115800 | 115900 | 116000 | 115800 | 554 |
| 290 | 20240523 | 134200 | 35224180700 | 115900 | 116000 | 116000 | 115900 | 172 |
| 291 | 20240523 | 134100 | 35204234400 | 115900 | 116000 | 116000 | 115800 | 142 |
| 292 | 20240523 | 134000 | 35187784200 | 116000 | 115900 | 116000 | 115900 | 105 |
| 293 | 20240523 | 133900 | 35175614500 | 115900 | 115800 | 116000 | 115800 | 156 |
| 294 | 20240523 | 133800 | 35157535800 | 115800 | 115800 | 115900 | 115800 | 515 |
| 295 | 20240523 | 133700 | 35097858800 | 115900 | 115700 | 115900 | 115700 | 262 |
| 296 | 20240523 | 133600 | 35067545200 | 115900 | 115700 | 116000 | 115700 | 139 |
| 297 | 20240523 | 133500 | 35051437400 | 115800 | 115800 | 115900 | 115800 | 9 |
| 298 | 20240523 | 133400 | 35050395000 | 115800 | 115600 | 115800 | 115600 | 384 |
| 299 | 20240523 | 133300 | 35005998700 | 115600 | 115700 | 115700 | 115600 | 338 |
| 300 | 20240523 | 133200 | 34966917900 | 115700 | 115700 | 115700 | 115600 | 207 |
| 301 | 20240523 | 133100 | 34942987700 | 115700 | 115800 | 115900 | 115700 | 376 |
| 302 | 20240523 | 133000 | 34899483800 | 115800 | 115900 | 115900 | 115700 | 507 |
| 303 | 20240523 | 132900 | 34840755800 | 115800 | 115900 | 115900 | 115800 | 157 |
| 304 | 20240523 | 132800 | 34822569700 | 115900 | 115900 | 115900 | 115900 | 426 |
| 305 | 20240523 | 132700 | 34773196300 | 115900 | 115900 | 116000 | 115800 | 559 |
| 306 | 20240523 | 132600 | 34708430700 | 115900 | 116000 | 116000 | 115800 | 518 |
| 307 | 20240523 | 132500 | 34648394400 | 116000 | 115900 | 116000 | 115900 | 241 |
| 308 | 20240523 | 132400 | 34620448000 | 115900 | 115900 | 116000 | 115900 | 128 |
| 309 | 20240523 | 132300 | 34605610700 | 115900 | 115900 | 116000 | 115900 | 424 |
| 310 | 20240523 | 132200 | 34556467300 | 116100 | 116200 | 116200 | 115900 | 274 |
| 311 | 20240523 | 132100 | 34524646600 | 115900 | 116200 | 116400 | 115900 | 1412 |
| 312 | 20240523 | 132000 | 34360717500 | 116200 | 116200 | 116300 | 116200 | 484 |
| 313 | 20240523 | 131900 | 34304447900 | 116200 | 116200 | 116300 | 116200 | 439 |
| 314 | 20240523 | 131800 | 34253421800 | 116300 | 116000 | 116300 | 116000 | 525 |
| 315 | 20240523 | 131700 | 34192472800 | 116000 | 116100 | 116100 | 116000 | 1128 |
| 316 | 20240523 | 131600 | 34061573800 | 116000 | 116000 | 116000 | 116000 | 119 |
| 317 | 20240523 | 131500 | 34047769800 | 116100 | 116000 | 116200 | 116000 | 300 |
| 318 | 20240523 | 131400 | 34012937100 | 116000 | 116000 | 116000 | 116000 | 613 |
| 319 | 20240523 | 131300 | 33941829100 | 116100 | 116300 | 116300 | 116100 | 341 |
| 320 | 20240523 | 131200 | 33902236000 | 116300 | 116200 | 116300 | 116100 | 97 |
| 321 | 20240523 | 131100 | 33890960500 | 116100 | 116100 | 116200 | 116100 | 495 |
| 322 | 20240523 | 131000 | 33833475800 | 116100 | 116000 | 116100 | 116000 | 289 |
| 323 | 20240523 | 130900 | 33799940900 | 116000 | 115900 | 116000 | 115800 | 1174 |
| 324 | 20240523 | 130800 | 33663876900 | 115900 | 116000 | 116000 | 115800 | 166 |
| 325 | 20240523 | 130700 | 33644637000 | 116000 | 116000 | 116100 | 115800 | 423 |
| 326 | 20240523 | 130600 | 33595616400 | 116100 | 116000 | 116300 | 116000 | 391 |
| 327 | 20240523 | 130500 | 33550164500 | 115900 | 115900 | 115900 | 115900 | 109 |
| 328 | 20240523 | 130400 | 33537531400 | 116000 | 115900 | 116000 | 115900 | 369 |
| 329 | 20240523 | 130300 | 33494732800 | 115900 | 115900 | 116000 | 115900 | 362 |
| 330 | 20240523 | 130200 | 33452762200 | 115900 | 115800 | 115900 | 115800 | 99 |
| 331 | 20240523 | 130100 | 33441294200 | 115800 | 115800 | 115800 | 115800 | 14 |
| 332 | 20240523 | 130000 | 33439673000 | 115900 | 115800 | 115900 | 115800 | 481 |
| 333 | 20240523 | 125900 | 33383929000 | 115800 | 115800 | 115900 | 115800 | 135 |
| 334 | 20240523 | 125800 | 33368295900 | 115800 | 115800 | 115800 | 115800 | 9 |
| 335 | 20240523 | 125700 | 33367253700 | 115800 | 115900 | 115900 | 115700 | 328 |
| 336 | 20240523 | 125600 | 33329258800 | 115900 | 115800 | 115900 | 115700 | 43 |
| 337 | 20240523 | 125500 | 33324276700 | 115900 | 115900 | 115900 | 115800 | 114 |
| 338 | 20240523 | 125400 | 33311068300 | 115800 | 115900 | 115900 | 115800 | 304 |
| 339 | 20240523 | 125300 | 33275851800 | 115800 | 115900 | 115900 | 115800 | 100 |
| 340 | 20240523 | 125200 | 33264271600 | 115800 | 115700 | 115900 | 115700 | 278 |
| 341 | 20240523 | 125100 | 33232080300 | 115700 | 115900 | 115900 | 115700 | 631 |
| 342 | 20240523 | 125000 | 33159042200 | 115900 | 116200 | 116200 | 115900 | 845 |
| 343 | 20240523 | 124900 | 33061015100 | 116200 | 116200 | 116200 | 116100 | 439 |
| 344 | 20240523 | 124800 | 33010004400 | 116200 | 116200 | 116200 | 116100 | 336 |
| 345 | 20240523 | 124700 | 32970980700 | 116200 | 116000 | 116200 | 116000 | 744 |
| 346 | 20240523 | 124600 | 32884588500 | 116000 | 116100 | 116100 | 116000 | 233 |
| 347 | 20240523 | 124500 | 32857543800 | 116200 | 116100 | 116300 | 116100 | 1048 |
| 348 | 20240523 | 124400 | 32735771800 | 116100 | 116300 | 116300 | 116100 | 1349 |
| 349 | 20240523 | 124300 | 32579025500 | 116300 | 116500 | 116500 | 116300 | 395 |
| 350 | 20240523 | 124200 | 32533034400 | 116400 | 116600 | 116700 | 116400 | 1341 |
| 351 | 20240523 | 124100 | 32376783900 | 116600 | 116800 | 116900 | 116500 | 3326 |
| 352 | 20240523 | 124000 | 31988391600 | 116800 | 116400 | 116800 | 116300 | 2192 |
| 353 | 20240523 | 123900 | 31732703100 | 116400 | 115900 | 116400 | 115900 | 10070 |
| 354 | 20240523 | 123800 | 30564085700 | 115900 | 115500 | 115900 | 115500 | 1617 |
| 355 | 20240523 | 123700 | 30376836900 | 115500 | 115900 | 115900 | 115500 | 445 |
| 356 | 20240523 | 123600 | 30325363500 | 115800 | 115600 | 115900 | 115500 | 1238 |
| 357 | 20240523 | 123500 | 30182114200 | 115600 | 115800 | 115900 | 115600 | 2415 |
| 358 | 20240523 | 123400 | 29902462300 | 115800 | 115800 | 115800 | 115700 | 188 |
| 359 | 20240523 | 123300 | 29880695000 | 115800 | 115600 | 115900 | 115600 | 2299 |
| 360 | 20240523 | 123200 | 29614498200 | 115600 | 115700 | 115700 | 115500 | 525 |
| 361 | 20240523 | 123100 | 29553795600 | 115700 | 115700 | 115700 | 115600 | 366 |
| 362 | 20240523 | 123000 | 29511455700 | 115700 | 115400 | 115800 | 115400 | 1824 |
| 363 | 20240523 | 122900 | 29300673100 | 115300 | 115300 | 115300 | 115200 | 965 |
| 364 | 20240523 | 122800 | 29189414700 | 115200 | 115200 | 115400 | 115200 | 320 |
| 365 | 20240523 | 122700 | 29152529500 | 115200 | 115200 | 115400 | 115200 | 481 |
| 366 | 20240523 | 122600 | 29097094200 | 115200 | 115200 | 115300 | 115200 | 160 |
| 367 | 20240523 | 122500 | 29078662100 | 115200 | 115400 | 115500 | 115200 | 1556 |
| 368 | 20240523 | 122400 | 28899248400 | 115500 | 115500 | 115700 | 115400 | 362 |
| 369 | 20240523 | 122300 | 28857399300 | 115500 | 115700 | 115700 | 115500 | 388 |
| 370 | 20240523 | 122200 | 28812543800 | 115800 | 115400 | 115900 | 115200 | 4547 |
| 371 | 20240523 | 122100 | 28286771300 | 115400 | 115400 | 115400 | 115300 | 1005 |
| 372 | 20240523 | 122000 | 28170804200 | 115300 | 115200 | 115300 | 115100 | 1431 |
| 373 | 20240523 | 121900 | 28005905600 | 115200 | 115100 | 115200 | 115100 | 114 |
| 374 | 20240523 | 121800 | 27992778700 | 115100 | 115200 | 115300 | 115100 | 205 |
| 375 | 20240523 | 121700 | 27969157900 | 114800 | 114800 | 115200 | 114800 | 1286 |
| 376 | 20240523 | 121600 | 27821386000 | 114900 | 115200 | 115200 | 114700 | 854 |
| 377 | 20240523 | 121500 | 27723218300 | 115200 | 115300 | 115300 | 115200 | 155 |
| 378 | 20240523 | 121400 | 27705352000 | 115300 | 114900 | 115400 | 114900 | 1836 |
| 379 | 20240523 | 121300 | 27493899900 | 114900 | 114900 | 115000 | 114900 | 108 |
| 380 | 20240523 | 121200 | 27481490600 | 115000 | 115000 | 115000 | 115000 | 212 |
| 381 | 20240523 | 121100 | 27457110600 | 115000 | 114400 | 115000 | 114400 | 537 |
| 382 | 20240523 | 121000 | 27395592800 | 114400 | 114700 | 114700 | 114400 | 233 |
| 383 | 20240523 | 120900 | 27368891100 | 114800 | 114600 | 114800 | 114600 | 257 |
| 384 | 20240523 | 120800 | 27339411400 | 114600 | 114400 | 114600 | 114300 | 722 |
| 385 | 20240523 | 120700 | 27256801300 | 114400 | 114600 | 114600 | 114400 | 136 |
| 386 | 20240523 | 120600 | 27241228700 | 114500 | 114400 | 114500 | 114400 | 322 |
| 387 | 20240523 | 120500 | 27204369200 | 114500 | 114400 | 114500 | 114300 | 197 |
| 388 | 20240523 | 120400 | 27181837700 | 114400 | 114600 | 114600 | 114400 | 276 |
| 389 | 20240523 | 120300 | 27150256300 | 114600 | 114500 | 114700 | 114500 | 128 |
| 390 | 20240523 | 120200 | 27135582800 | 114300 | 114300 | 114300 | 114300 | 192 |
| 391 | 20240523 | 120100 | 27113637200 | 114300 | 114500 | 114600 | 114300 | 168 |
| 392 | 20240523 | 120000 | 27094424400 | 114500 | 114400 | 114500 | 114300 | 267 |
| 393 | 20240523 | 115900 | 27063875600 | 114400 | 114400 | 114400 | 114300 | 1112 |
| 394 | 20240523 | 115800 | 26936766600 | 114400 | 114400 | 114400 | 114300 | 280 |
| 395 | 20240523 | 115700 | 26904760400 | 114400 | 114300 | 114500 | 114300 | 956 |
| 396 | 20240523 | 115600 | 26795360800 | 114300 | 114300 | 114400 | 114200 | 161 |
| 397 | 20240523 | 115500 | 26776960200 | 114300 | 114300 | 114500 | 114200 | 2069 |
| 398 | 20240523 | 115400 | 26540475400 | 114200 | 114400 | 114500 | 114200 | 2495 |
| 399 | 20240523 | 115300 | 26255160800 | 114400 | 114700 | 114700 | 114400 | 1616 |
| 400 | 20240523 | 115200 | 26070084100 | 114700 | 114800 | 114800 | 114700 | 763 |
| 401 | 20240523 | 115100 | 25982553100 | 114800 | 114800 | 115000 | 114700 | 945 |
| 402 | 20240523 | 115000 | 25874060300 | 114800 | 114700 | 114800 | 114700 | 72 |
| 403 | 20240523 | 114900 | 25865797300 | 114800 | 114800 | 114800 | 114700 | 720 |
| 404 | 20240523 | 114800 | 25783162900 | 114900 | 115000 | 115300 | 114900 | 220 |
| 405 | 20240523 | 114700 | 25757863700 | 114900 | 115100 | 115100 | 114900 | 135 |
| 406 | 20240523 | 114600 | 25742345200 | 115200 | 115300 | 115300 | 115000 | 267 |
| 407 | 20240523 | 114500 | 25711612100 | 115300 | 115300 | 115400 | 115300 | 140 |
| 408 | 20240523 | 114400 | 25695469300 | 115300 | 115200 | 115300 | 115200 | 83 |
| 409 | 20240523 | 114300 | 25685901900 | 115200 | 115400 | 115400 | 115000 | 230 |
| 410 | 20240523 | 114200 | 25659405800 | 115300 | 115100 | 115400 | 115100 | 102 |
| 411 | 20240523 | 114100 | 25647650700 | 115000 | 115200 | 115200 | 115000 | 341 |
| 412 | 20240523 | 114000 | 25608430400 | 115200 | 115300 | 115300 | 115000 | 208 |
| 413 | 20240523 | 113900 | 25584480500 | 115400 | 115100 | 115400 | 115000 | 640 |
| 414 | 20240523 | 113800 | 25510699600 | 115100 | 115100 | 115100 | 114900 | 296 |
| 415 | 20240523 | 113700 | 25476658900 | 115100 | 115200 | 115200 | 115100 | 149 |
| 416 | 20240523 | 113600 | 25459507600 | 115100 | 115100 | 115300 | 115100 | 388 |
| 417 | 20240523 | 113500 | 25414821300 | 115100 | 115000 | 115100 | 114800 | 336 |
| 418 | 20240523 | 113400 | 25376160500 | 115000 | 114700 | 115100 | 114700 | 1059 |
| 419 | 20240523 | 113300 | 25254276100 | 114700 | 114800 | 115000 | 114600 | 1611 |
| 420 | 20240523 | 113200 | 25069254300 | 114700 | 114800 | 114800 | 114600 | 329 |
| 421 | 20240523 | 113100 | 25031487300 | 115000 | 114900 | 115000 | 114800 | 220 |
| 422 | 20240523 | 113000 | 25006207400 | 114900 | 114900 | 115000 | 114900 | 232 |
| 423 | 20240523 | 112900 | 24979543000 | 114900 | 114900 | 114900 | 114800 | 113 |
| 424 | 20240523 | 112800 | 24966564500 | 114900 | 114900 | 114900 | 114900 | 74 |
| 425 | 20240523 | 112700 | 24958061900 | 114900 | 114800 | 115000 | 114700 | 190 |
| 426 | 20240523 | 112600 | 24936236900 | 114700 | 114900 | 114900 | 114700 | 48 |
| 427 | 20240523 | 112500 | 24930729400 | 114900 | 114700 | 114900 | 114700 | 81 |
| 428 | 20240523 | 112400 | 24921432500 | 114900 | 114800 | 114900 | 114400 | 907 |
| 429 | 20240523 | 112300 | 24817458200 | 114800 | 114800 | 114900 | 114700 | 115 |
| 430 | 20240523 | 112200 | 24804263500 | 114800 | 114700 | 114900 | 114700 | 163 |
| 431 | 20240523 | 112100 | 24785554200 | 114700 | 114500 | 114900 | 114500 | 391 |
| 432 | 20240523 | 112000 | 24740747500 | 114500 | 114500 | 114600 | 114500 | 615 |
| 433 | 20240523 | 111900 | 24670328400 | 114500 | 114400 | 114600 | 114400 | 153 |
| 434 | 20240523 | 111800 | 24652812500 | 114400 | 114500 | 114700 | 114300 | 746 |
| 435 | 20240523 | 111700 | 24567312100 | 114400 | 114700 | 114700 | 114400 | 2154 |
| 436 | 20240523 | 111600 | 24320759000 | 114700 | 114900 | 114900 | 114600 | 191 |
| 437 | 20240523 | 111500 | 24298838800 | 114900 | 114500 | 114900 | 114500 | 599 |
| 438 | 20240523 | 111400 | 24230127500 | 114500 | 114500 | 114600 | 114500 | 616 |
| 439 | 20240523 | 111300 | 24159593700 | 114400 | 114500 | 114500 | 114400 | 483 |
| 440 | 20240523 | 111200 | 24104324000 | 114500 | 114600 | 114800 | 114500 | 711 |
| 441 | 20240523 | 111100 | 24022875600 | 114600 | 114600 | 114700 | 114600 | 175 |
| 442 | 20240523 | 111000 | 24002817600 | 114700 | 114600 | 114700 | 114500 | 174 |
| 443 | 20240523 | 110900 | 23982878500 | 114500 | 114700 | 114700 | 114500 | 386 |
| 444 | 20240523 | 110800 | 23938637700 | 114600 | 114700 | 114700 | 114600 | 222 |
| 445 | 20240523 | 110700 | 23913192800 | 114700 | 114800 | 115200 | 114700 | 412 |
| 446 | 20240523 | 110600 | 23865861000 | 115200 | 114800 | 115200 | 114700 | 506 |
| 447 | 20240523 | 110500 | 23807699200 | 114900 | 114900 | 114900 | 114700 | 265 |
| 448 | 20240523 | 110400 | 23777286500 | 114800 | 114500 | 114800 | 114500 | 978 |
| 449 | 20240523 | 110300 | 23665126200 | 114500 | 114300 | 114500 | 114300 | 296 |
| 450 | 20240523 | 110200 | 23631254200 | 114400 | 114500 | 114500 | 114300 | 2412 |
| 451 | 20240523 | 110100 | 23355402400 | 114500 | 114500 | 114600 | 114400 | 417 |
| 452 | 20240523 | 110000 | 23307656700 | 114500 | 114800 | 114900 | 114400 | 3231 |
| 453 | 20240523 | 105900 | 22937452300 | 114800 | 114800 | 114800 | 114800 | 196 |
| 454 | 20240523 | 105800 | 22914951500 | 114900 | 115000 | 115100 | 114800 | 575 |
| 455 | 20240523 | 105700 | 22848851100 | 114900 | 114900 | 115100 | 114900 | 1119 |
| 456 | 20240523 | 105600 | 22720176000 | 114900 | 114900 | 115300 | 114800 | 775 |
| 457 | 20240523 | 105500 | 22631024400 | 115000 | 114600 | 115000 | 114600 | 605 |
| 458 | 20240523 | 105400 | 22561571200 | 114600 | 114700 | 114700 | 114600 | 188 |
| 459 | 20240523 | 105300 | 22540012200 | 114600 | 114600 | 114700 | 114600 | 470 |
| 460 | 20240523 | 105200 | 22486137000 | 114600 | 114800 | 114800 | 114600 | 680 |
| 461 | 20240523 | 105100 | 22408199700 | 114800 | 114500 | 114800 | 114500 | 1359 |
| 462 | 20240523 | 105000 | 22252445100 | 114500 | 114600 | 114800 | 114500 | 1499 |
| 463 | 20240523 | 104900 | 22080685000 | 114800 | 114900 | 115000 | 114600 | 1007 |
| 464 | 20240523 | 104800 | 21965222400 | 114600 | 115000 | 115000 | 114600 | 3984 |
| 465 | 20240523 | 104700 | 21507965500 | 115100 | 115600 | 115600 | 115100 | 2007 |
| 466 | 20240523 | 104600 | 21276628100 | 115600 | 115800 | 115800 | 115600 | 129 |
| 467 | 20240523 | 104500 | 21261704400 | 115700 | 115600 | 115800 | 115600 | 135 |
| 468 | 20240523 | 104400 | 21246073100 | 115500 | 115500 | 115600 | 115500 | 65 |
| 469 | 20240523 | 104300 | 21238565400 | 115500 | 115400 | 115800 | 115300 | 227 |
| 470 | 20240523 | 104200 | 21212328500 | 115400 | 115400 | 115800 | 115300 | 1453 |
| 471 | 20240523 | 104100 | 21044616200 | 115300 | 115500 | 115500 | 115300 | 164 |
| 472 | 20240523 | 104000 | 21025697300 | 115600 | 115600 | 115600 | 115600 | 121 |
| 473 | 20240523 | 103900 | 21011709700 | 115200 | 115400 | 115700 | 115200 | 1001 |
| 474 | 20240523 | 103800 | 20896134800 | 115400 | 115600 | 115600 | 115400 | 407 |
| 475 | 20240523 | 103700 | 20849103500 | 115600 | 115500 | 115600 | 115400 | 796 |
| 476 | 20240523 | 103600 | 20757161300 | 115500 | 115400 | 115500 | 115300 | 437 |
| 477 | 20240523 | 103500 | 20706739100 | 115400 | 115300 | 115400 | 115300 | 187 |
| 478 | 20240523 | 103400 | 20685175800 | 115300 | 115300 | 115400 | 115300 | 112 |
| 479 | 20240523 | 103300 | 20672260700 | 115200 | 115000 | 115500 | 115000 | 1435 |
| 480 | 20240523 | 103200 | 20506775400 | 115200 | 115100 | 115200 | 114800 | 858 |
| 481 | 20240523 | 103100 | 20408044100 | 114800 | 114900 | 115200 | 114700 | 1444 |
| 482 | 20240523 | 103000 | 20242209500 | 115000 | 115100 | 115100 | 114600 | 9717 |
| 483 | 20240523 | 102900 | 19125294600 | 115100 | 115600 | 115700 | 115100 | 5036 |
| 484 | 20240523 | 102800 | 18544704200 | 115500 | 115600 | 115700 | 115500 | 170 |
| 485 | 20240523 | 102700 | 18525041900 | 115800 | 115700 | 115900 | 115700 | 399 |
| 486 | 20240523 | 102600 | 18478859800 | 115800 | 115600 | 115900 | 115500 | 1129 |
| 487 | 20240523 | 102500 | 18348352800 | 115600 | 115700 | 115700 | 115500 | 178 |
| 488 | 20240523 | 102400 | 18327776500 | 115700 | 115700 | 115700 | 115700 | 157 |
| 489 | 20240523 | 102300 | 18309611600 | 115600 | 115700 | 115700 | 115600 | 98 |
| 490 | 20240523 | 102200 | 18298273100 | 115700 | 115800 | 116000 | 115600 | 355 |
| 491 | 20240523 | 102100 | 18257140800 | 115900 | 115800 | 116000 | 115500 | 1868 |
| 492 | 20240523 | 102000 | 18040979400 | 115800 | 115800 | 115800 | 115700 | 86 |
| 493 | 20240523 | 101900 | 18031025800 | 115800 | 116000 | 116000 | 115700 | 1188 |
| 494 | 20240523 | 101800 | 17893401200 | 116000 | 116000 | 116100 | 116000 | 374 |
| 495 | 20240523 | 101700 | 17850016600 | 115900 | 116000 | 116100 | 115900 | 357 |
| 496 | 20240523 | 101600 | 17808607600 | 116100 | 115700 | 116100 | 115700 | 2115 |
| 497 | 20240523 | 101500 | 17563325000 | 115700 | 115700 | 115900 | 115700 | 333 |
| 498 | 20240523 | 101400 | 17524761100 | 115700 | 115700 | 115800 | 115700 | 58 |
| 499 | 20240523 | 101300 | 17518048900 | 115800 | 115800 | 115800 | 115800 | 209 |
| 500 | 20240523 | 101200 | 17493846700 | 115800 | 116000 | 116000 | 115800 | 1045 |
| 501 | 20240523 | 101100 | 17372788400 | 116000 | 115800 | 116000 | 115800 | 299 |
| 502 | 20240523 | 101000 | 17338132200 | 115800 | 115900 | 116000 | 115800 | 311 |
| 503 | 20240523 | 100900 | 17302090200 | 115900 | 115800 | 116000 | 115700 | 1453 |
| 504 | 20240523 | 100800 | 17133711500 | 115700 | 115400 | 115700 | 115300 | 1163 |
| 505 | 20240523 | 100700 | 16999344100 | 115400 | 115400 | 115400 | 115300 | 180 |
| 506 | 20240523 | 100600 | 16978572300 | 115400 | 115500 | 115500 | 115400 | 311 |
| 507 | 20240523 | 100500 | 16942679600 | 115400 | 115400 | 115500 | 115400 | 366 |
| 508 | 20240523 | 100400 | 16900441900 | 115400 | 115500 | 115500 | 115400 | 260 |
| 509 | 20240523 | 100300 | 16870428600 | 115500 | 115400 | 115500 | 115400 | 134 |
| 510 | 20240523 | 100200 | 16854955600 | 115400 | 115500 | 115500 | 115400 | 96 |
| 511 | 20240523 | 100100 | 16843870600 | 115500 | 115600 | 115600 | 115400 | 146 |
| 512 | 20240523 | 100000 | 16827013000 | 115600 | 115600 | 115600 | 115500 | 494 |
| 513 | 20240523 | 095900 | 16769931900 | 115600 | 115500 | 115700 | 115500 | 1085 |
| 514 | 20240523 | 095800 | 16644463400 | 115600 | 115600 | 115600 | 115500 | 308 |
| 515 | 20240523 | 095700 | 16608861900 | 115500 | 115500 | 115600 | 115300 | 383 |
| 516 | 20240523 | 095600 | 16564624400 | 115700 | 115500 | 115700 | 115300 | 919 |
| 517 | 20240523 | 095500 | 16458450200 | 115500 | 115400 | 115600 | 115400 | 293 |
| 518 | 20240523 | 095400 | 16424599400 | 115500 | 115400 | 115600 | 115300 | 835 |
| 519 | 20240523 | 095300 | 16328205500 | 115400 | 115200 | 115400 | 115100 | 647 |
| 520 | 20240523 | 095200 | 16253623700 | 115100 | 115200 | 115300 | 115100 | 331 |
| 521 | 20240523 | 095100 | 16215519500 | 115100 | 115300 | 115400 | 115100 | 492 |
| 522 | 20240523 | 095000 | 16158869000 | 115100 | 115500 | 115500 | 115100 | 244 |
| 523 | 20240523 | 094900 | 16130759200 | 115600 | 115700 | 115700 | 115100 | 453 |
| 524 | 20240523 | 094800 | 16078489000 | 115700 | 115300 | 115800 | 115300 | 706 |
| 525 | 20240523 | 094700 | 15996881800 | 115200 | 115400 | 115500 | 115100 | 378 |
| 526 | 20240523 | 094600 | 15953342700 | 115200 | 115100 | 115300 | 115100 | 426 |
| 527 | 20240523 | 094500 | 15904282900 | 115100 | 115500 | 115600 | 115100 | 575 |
| 528 | 20240523 | 094400 | 15838053800 | 115600 | 115600 | 115600 | 115200 | 177 |
| 529 | 20240523 | 094300 | 15817615300 | 115600 | 115400 | 115700 | 115200 | 564 |
| 530 | 20240523 | 094200 | 15752429800 | 115400 | 115500 | 115600 | 115100 | 1680 |
| 531 | 20240523 | 094100 | 15558860300 | 115500 | 115600 | 115700 | 115300 | 569 |
| 532 | 20240523 | 094000 | 15493135300 | 115600 | 115600 | 115700 | 115600 | 440 |
| 533 | 20240523 | 093900 | 15442265500 | 115700 | 115300 | 115700 | 115300 | 406 |
| 534 | 20240523 | 093800 | 15395350700 | 115300 | 115300 | 115300 | 115100 | 598 |
| 535 | 20240523 | 093700 | 15326507100 | 115100 | 115800 | 115900 | 115100 | 3034 |
| 536 | 20240523 | 093600 | 14976217400 | 115800 | 115900 | 116000 | 115800 | 766 |
| 537 | 20240523 | 093500 | 14887449200 | 115900 | 115900 | 116000 | 115700 | 509 |
| 538 | 20240523 | 093400 | 14828496300 | 115900 | 115800 | 116000 | 115800 | 329 |
| 539 | 20240523 | 093300 | 14790375700 | 115800 | 115500 | 116000 | 115500 | 1902 |
| 540 | 20240523 | 093200 | 14570416000 | 115400 | 115500 | 115800 | 115300 | 2176 |
| 541 | 20240523 | 093100 | 14318990900 | 115800 | 116000 | 116000 | 115500 | 1682 |
| 542 | 20240523 | 093000 | 14124217200 | 116000 | 116000 | 116200 | 115900 | 1594 |
| 543 | 20240523 | 092900 | 13939291300 | 116000 | 115500 | 116500 | 115400 | 4650 |
| 544 | 20240523 | 092800 | 13400008200 | 115500 | 115300 | 115500 | 115300 | 1370 |
| 545 | 20240523 | 092700 | 13241960700 | 115200 | 115300 | 115300 | 115200 | 986 |
| 546 | 20240523 | 092600 | 13128342300 | 115100 | 114300 | 115200 | 114200 | 2794 |
| 547 | 20240523 | 092500 | 12807497800 | 114400 | 114100 | 114400 | 113900 | 3413 |
| 548 | 20240523 | 092400 | 12418270200 | 114000 | 114100 | 114200 | 114000 | 1987 |
| 549 | 20240523 | 092300 | 12191670400 | 114100 | 114200 | 114400 | 114100 | 3987 |
| 550 | 20240523 | 092200 | 11736465100 | 114200 | 114700 | 114700 | 113600 | 9595 |
| 551 | 20240523 | 092100 | 10641223400 | 114600 | 115600 | 115700 | 114600 | 8642 |
| 552 | 20240523 | 092000 | 9646340900 | 115700 | 115700 | 115800 | 115500 | 1239 |
| 553 | 20240523 | 091900 | 9502989700 | 115600 | 115300 | 115800 | 115300 | 1234 |
| 554 | 20240523 | 091800 | 9360327200 | 115300 | 115300 | 115600 | 115200 | 2144 |
| 555 | 20240523 | 091700 | 9113129200 | 115200 | 115100 | 115600 | 115000 | 2258 |
| 556 | 20240523 | 091600 | 8853053400 | 115100 | 115400 | 115400 | 115000 | 4815 |
| 557 | 20240523 | 091500 | 8298769200 | 115300 | 115600 | 115700 | 115300 | 2808 |
| 558 | 20240523 | 091400 | 7974700300 | 115400 | 115600 | 115700 | 115400 | 2272 |
| 559 | 20240523 | 091300 | 7712201100 | 115600 | 115300 | 115800 | 115300 | 1827 |
| 560 | 20240523 | 091200 | 7501222400 | 115300 | 115500 | 115700 | 115200 | 4681 |
| 561 | 20240523 | 091100 | 6960960200 | 115500 | 116400 | 116400 | 115500 | 7173 |
| 562 | 20240523 | 091000 | 6129803800 | 116300 | 116300 | 116500 | 116100 | 3691 |
| 563 | 20240523 | 090900 | 5700761900 | 116300 | 116300 | 116700 | 116200 | 2204 |
| 564 | 20240523 | 090800 | 5444348700 | 116300 | 116500 | 116600 | 116200 | 2809 |
| 565 | 20240523 | 090700 | 5117408500 | 116600 | 116800 | 116900 | 116500 | 2490 |
| 566 | 20240523 | 090600 | 4827108000 | 116900 | 117100 | 117300 | 116800 | 4615 |
| 567 | 20240523 | 090500 | 4286927200 | 117000 | 117700 | 117800 | 117000 | 2715 |
| 568 | 20240523 | 090400 | 3968049700 | 117600 | 116800 | 117700 | 116800 | 5934 |
| 569 | 20240523 | 090300 | 3272908200 | 116800 | 116200 | 116900 | 116100 | 3273 |
| 570 | 20240523 | 090200 | 2891406800 | 116200 | 115800 | 116200 | 115500 | 3186 |
| 571 | 20240523 | 090100 | 2522204900 | 115400 | 115200 | 115700 | 115100 | 6322 |
| 572 | 20240523 | 090000 | 1793320200 | 115200 | 116300 | 116500 | 115100 | 15426 |