34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 183000 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 109279 |
| 3 | 20240513 | 182900 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 4 | 20240513 | 182800 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 5 | 20240513 | 182700 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 6 | 20240513 | 182600 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 7 | 20240513 | 182500 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 8 | 20240513 | 182400 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 9 | 20240513 | 182300 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 10 | 20240513 | 182200 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 11 | 20240513 | 182100 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 12 | 20240513 | 182000 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 13 | 20240513 | 181900 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 14 | 20240513 | 181800 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 15 | 20240513 | 181700 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 16 | 20240513 | 181600 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 17 | 20240513 | 181500 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 18 | 20240513 | 181400 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 19 | 20240513 | 181300 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 20 | 20240513 | 181200 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 21 | 20240513 | 181100 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 22 | 20240513 | 181000 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 23 | 20240513 | 180900 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 24 | 20240513 | 180800 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 25 | 20240513 | 180700 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 26 | 20240513 | 180600 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 27 | 20240513 | 180500 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 28 | 20240513 | 180400 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 29 | 20240513 | 180300 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 30 | 20240513 | 180200 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 31 | 20240513 | 180100 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 32 | 20240513 | 180000 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 109279 |
| 33 | 20240513 | 175900 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 34 | 20240513 | 175800 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 35 | 20240513 | 175700 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 36 | 20240513 | 175600 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 37 | 20240513 | 175500 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 38 | 20240513 | 175400 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 39 | 20240513 | 175300 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 40 | 20240513 | 175200 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 41 | 20240513 | 175100 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 42 | 20240513 | 175000 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 43 | 20240513 | 174900 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 44 | 20240513 | 174800 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 45 | 20240513 | 174700 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 46 | 20240513 | 174600 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 47 | 20240513 | 174500 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 48 | 20240513 | 174400 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 49 | 20240513 | 174300 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 50 | 20240513 | 174200 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 51 | 20240513 | 174100 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 52 | 20240513 | 174000 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 53 | 20240513 | 173900 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 54 | 20240513 | 173800 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 55 | 20240513 | 173700 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 56 | 20240513 | 173600 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 57 | 20240513 | 173500 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 58 | 20240513 | 173400 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 59 | 20240513 | 173300 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 60 | 20240513 | 173200 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 61 | 20240513 | 173100 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 62 | 20240513 | 173000 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 109279 |
| 63 | 20240513 | 172900 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 64 | 20240513 | 172800 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 65 | 20240513 | 172700 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 66 | 20240513 | 172600 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 67 | 20240513 | 172500 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 68 | 20240513 | 172400 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 69 | 20240513 | 172300 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 70 | 20240513 | 172200 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 71 | 20240513 | 172100 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 72 | 20240513 | 172000 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 73 | 20240513 | 171900 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 74 | 20240513 | 171800 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 75 | 20240513 | 171700 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 76 | 20240513 | 171600 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 77 | 20240513 | 171500 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 78 | 20240513 | 171400 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 79 | 20240513 | 171300 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 80 | 20240513 | 171200 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 81 | 20240513 | 171100 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 82 | 20240513 | 171000 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 83 | 20240513 | 170900 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 84 | 20240513 | 170800 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 85 | 20240513 | 170700 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 86 | 20240513 | 170600 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 87 | 20240513 | 170500 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 88 | 20240513 | 170400 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 89 | 20240513 | 170300 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 90 | 20240513 | 170200 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 91 | 20240513 | 170100 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 92 | 20240513 | 170000 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 109279 |
| 93 | 20240513 | 165900 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 94 | 20240513 | 165800 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 95 | 20240513 | 165700 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 96 | 20240513 | 165600 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 97 | 20240513 | 165500 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 98 | 20240513 | 165400 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 99 | 20240513 | 165300 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 100 | 20240513 | 165200 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 101 | 20240513 | 165100 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 102 | 20240513 | 165000 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 103 | 20240513 | 164900 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 104 | 20240513 | 164800 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 105 | 20240513 | 164700 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 106 | 20240513 | 164600 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 107 | 20240513 | 164500 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 108 | 20240513 | 164400 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 109 | 20240513 | 164300 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 110 | 20240513 | 164200 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 111 | 20240513 | 164100 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 112 | 20240513 | 164000 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 113 | 20240513 | 163900 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 114 | 20240513 | 163800 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 115 | 20240513 | 163700 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 116 | 20240513 | 163600 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 117 | 20240513 | 163500 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 118 | 20240513 | 163400 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 119 | 20240513 | 163300 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 120 | 20240513 | 163200 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 121 | 20240513 | 163100 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 122 | 20240513 | 163000 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 109279 |
| 123 | 20240513 | 162900 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 124 | 20240513 | 162800 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 125 | 20240513 | 162700 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 126 | 20240513 | 162600 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 127 | 20240513 | 162500 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 128 | 20240513 | 162400 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 129 | 20240513 | 162300 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 130 | 20240513 | 162200 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 131 | 20240513 | 162100 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 132 | 20240513 | 162000 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 133 | 20240513 | 161900 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 134 | 20240513 | 161800 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 135 | 20240513 | 161700 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 136 | 20240513 | 161600 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 137 | 20240513 | 161500 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 138 | 20240513 | 161400 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 139 | 20240513 | 161300 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 140 | 20240513 | 161200 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 141 | 20240513 | 161100 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 142 | 20240513 | 161000 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 143 | 20240513 | 160900 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 144 | 20240513 | 160800 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 145 | 20240513 | 160700 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 146 | 20240513 | 160600 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 147 | 20240513 | 160500 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 148 | 20240513 | 160400 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 149 | 20240513 | 160300 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 150 | 20240513 | 160200 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 151 | 20240513 | 160100 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 152 | 20240513 | 160000 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 109279 |
| 153 | 20240513 | 155900 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 154 | 20240513 | 155800 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 155 | 20240513 | 155700 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 156 | 20240513 | 155600 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 157 | 20240513 | 155500 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 158 | 20240513 | 155400 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 159 | 20240513 | 155300 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 160 | 20240513 | 155200 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 161 | 20240513 | 155100 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 162 | 20240513 | 155000 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 163 | 20240513 | 154900 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 164 | 20240513 | 154800 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 165 | 20240513 | 154700 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 166 | 20240513 | 154600 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 167 | 20240513 | 154500 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 168 | 20240513 | 154400 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 169 | 20240513 | 154300 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 170 | 20240513 | 154200 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 171 | 20240513 | 154100 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 172 | 20240513 | 154000 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 173 | 20240513 | 153900 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 174 | 20240513 | 153800 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 175 | 20240513 | 153700 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 176 | 20240513 | 153600 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 177 | 20240513 | 153500 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 178 | 20240513 | 153400 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 179 | 20240513 | 153300 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 180 | 20240513 | 153200 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 181 | 20240513 | 153100 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 182 | 20240513 | 153000 | 106238506500 | 114300 | 114300 | 114300 | 114300 | 218558 |
| 183 | 20240513 | 152900 | 93747916800 | 113800 | 113800 | 113800 | 113800 | 0 |
| 184 | 20240513 | 152800 | 93747916800 | 113800 | 113800 | 113800 | 113800 | 0 |
| 185 | 20240513 | 152700 | 93747916800 | 113800 | 113800 | 113800 | 113800 | 0 |
| 186 | 20240513 | 152600 | 93747916800 | 113800 | 113800 | 113800 | 113800 | 0 |
| 187 | 20240513 | 152500 | 93747916800 | 113800 | 113800 | 113800 | 113800 | 0 |
| 188 | 20240513 | 152400 | 93747916800 | 113800 | 113800 | 113800 | 113800 | 0 |
| 189 | 20240513 | 152300 | 93747916800 | 113800 | 113800 | 113800 | 113800 | 0 |
| 190 | 20240513 | 152200 | 93747916800 | 113800 | 113800 | 113800 | 113800 | 0 |
| 191 | 20240513 | 152100 | 93747916800 | 113800 | 113800 | 113800 | 113800 | 0 |
| 192 | 20240513 | 152000 | 93747916800 | 113800 | 113800 | 113800 | 113800 | 0 |
| 193 | 20240513 | 151900 | 93747916800 | 113800 | 113800 | 113900 | 113800 | 1495 |
| 194 | 20240513 | 151800 | 93577732600 | 113900 | 113800 | 113900 | 113700 | 1684 |
| 195 | 20240513 | 151700 | 93386143700 | 113800 | 113800 | 113800 | 113700 | 1136 |
| 196 | 20240513 | 151600 | 93256902700 | 113700 | 113900 | 113900 | 113700 | 1838 |
| 197 | 20240513 | 151500 | 93047742500 | 113900 | 113800 | 113900 | 113700 | 531 |
| 198 | 20240513 | 151400 | 92987294400 | 113700 | 113700 | 113900 | 113700 | 1074 |
| 199 | 20240513 | 151300 | 92865075900 | 113800 | 113900 | 113900 | 113600 | 2532 |
| 200 | 20240513 | 151200 | 92576992900 | 113900 | 113700 | 114000 | 113600 | 5049 |
| 201 | 20240513 | 151100 | 92002984100 | 113700 | 113700 | 113700 | 113600 | 2322 |
| 202 | 20240513 | 151000 | 91739000900 | 113700 | 113700 | 113900 | 113400 | 20782 |
| 203 | 20240513 | 150900 | 89378100900 | 113600 | 113600 | 113700 | 113600 | 592 |
| 204 | 20240513 | 150800 | 89310833900 | 113600 | 113700 | 113700 | 113600 | 2660 |
| 205 | 20240513 | 150700 | 89008439100 | 113600 | 113600 | 113700 | 113600 | 3951 |
| 206 | 20240513 | 150600 | 88559519300 | 113600 | 113600 | 113700 | 113600 | 1203 |
| 207 | 20240513 | 150500 | 88422842000 | 113600 | 113600 | 113700 | 113600 | 990 |
| 208 | 20240513 | 150400 | 88310366700 | 113600 | 113600 | 113700 | 113600 | 1506 |
| 209 | 20240513 | 150300 | 88139211300 | 113600 | 113600 | 113700 | 113600 | 1670 |
| 210 | 20240513 | 150200 | 87949420300 | 113600 | 113700 | 113800 | 113600 | 2941 |
| 211 | 20240513 | 150100 | 87615003100 | 113700 | 113800 | 113800 | 113700 | 1160 |
| 212 | 20240513 | 150000 | 87483065300 | 113700 | 113600 | 113800 | 113600 | 3431 |
| 213 | 20240513 | 145900 | 87092876100 | 113600 | 113700 | 113700 | 113600 | 1505 |
| 214 | 20240513 | 145800 | 86921847000 | 113600 | 113500 | 113700 | 113500 | 4102 |
| 215 | 20240513 | 145700 | 86455883000 | 113500 | 113600 | 113700 | 113500 | 3371 |
| 216 | 20240513 | 145600 | 86072978200 | 113700 | 113600 | 113700 | 113600 | 1257 |
| 217 | 20240513 | 145500 | 85930125600 | 113700 | 113600 | 113700 | 113600 | 712 |
| 218 | 20240513 | 145400 | 85849218800 | 113700 | 113700 | 113700 | 113600 | 1641 |
| 219 | 20240513 | 145300 | 85662706400 | 113700 | 113600 | 113700 | 113600 | 949 |
| 220 | 20240513 | 145200 | 85554861900 | 113700 | 113700 | 113800 | 113600 | 1838 |
| 221 | 20240513 | 145100 | 85345863600 | 113700 | 113700 | 113800 | 113600 | 1048 |
| 222 | 20240513 | 145000 | 85226686000 | 113700 | 113800 | 113800 | 113600 | 1049 |
| 223 | 20240513 | 144900 | 85107403200 | 113700 | 113800 | 113800 | 113600 | 1231 |
| 224 | 20240513 | 144800 | 84967422400 | 113700 | 113600 | 113800 | 113600 | 1950 |
| 225 | 20240513 | 144700 | 84745679000 | 113600 | 113700 | 113800 | 113600 | 2105 |
| 226 | 20240513 | 144600 | 84506316800 | 113700 | 113600 | 113800 | 113600 | 934 |
| 227 | 20240513 | 144500 | 84400087800 | 113600 | 113800 | 113800 | 113600 | 1200 |
| 228 | 20240513 | 144400 | 84263624200 | 113800 | 113600 | 113900 | 113500 | 6151 |
| 229 | 20240513 | 144300 | 83564330000 | 113500 | 113700 | 113700 | 113500 | 3451 |
| 230 | 20240513 | 144200 | 83172332200 | 113600 | 113700 | 113700 | 113600 | 587 |
| 231 | 20240513 | 144100 | 83105623300 | 113700 | 113700 | 113700 | 113600 | 753 |
| 232 | 20240513 | 144000 | 83020054900 | 113600 | 113600 | 113700 | 113600 | 1432 |
| 233 | 20240513 | 143900 | 82857328800 | 113600 | 113600 | 113700 | 113600 | 1183 |
| 234 | 20240513 | 143800 | 82722904700 | 113600 | 113700 | 113700 | 113600 | 1108 |
| 235 | 20240513 | 143700 | 82596965200 | 113700 | 113600 | 113700 | 113600 | 1111 |
| 236 | 20240513 | 143600 | 82470683700 | 113600 | 113600 | 113700 | 113600 | 553 |
| 237 | 20240513 | 143500 | 82407852100 | 113600 | 113700 | 113700 | 113600 | 1334 |
| 238 | 20240513 | 143400 | 82256257300 | 113700 | 113700 | 113700 | 113600 | 531 |
| 239 | 20240513 | 143300 | 82195915500 | 113600 | 113600 | 113800 | 113600 | 665 |
| 240 | 20240513 | 143200 | 82120314300 | 113600 | 113500 | 113800 | 113500 | 1900 |
| 241 | 20240513 | 143100 | 81904397500 | 113500 | 113600 | 113700 | 113500 | 1476 |
| 242 | 20240513 | 143000 | 81736754900 | 113700 | 113500 | 113700 | 113500 | 1031 |
| 243 | 20240513 | 142900 | 81619594200 | 113600 | 113700 | 113700 | 113500 | 775 |
| 244 | 20240513 | 142800 | 81531580800 | 113700 | 113700 | 113700 | 113500 | 1663 |
| 245 | 20240513 | 142700 | 81342633100 | 113600 | 113600 | 113700 | 113500 | 3375 |
| 246 | 20240513 | 142600 | 80959195800 | 113600 | 113600 | 113700 | 113600 | 632 |
| 247 | 20240513 | 142500 | 80887378400 | 113600 | 113800 | 113800 | 113600 | 1073 |
| 248 | 20240513 | 142400 | 80765364100 | 113700 | 113800 | 113800 | 113700 | 899 |
| 249 | 20240513 | 142300 | 80663090500 | 113700 | 113700 | 113900 | 113600 | 4475 |
| 250 | 20240513 | 142200 | 80154113300 | 113700 | 113700 | 113800 | 113600 | 2172 |
| 251 | 20240513 | 142100 | 79907102100 | 113700 | 113800 | 113800 | 113700 | 1732 |
| 252 | 20240513 | 142000 | 79710119600 | 113800 | 113800 | 113800 | 113600 | 1356 |
| 253 | 20240513 | 141900 | 79555928700 | 113800 | 113800 | 113800 | 113600 | 2523 |
| 254 | 20240513 | 141800 | 79268995000 | 113800 | 113800 | 113800 | 113600 | 2044 |
| 255 | 20240513 | 141700 | 79036532500 | 113700 | 113700 | 113800 | 113700 | 853 |
| 256 | 20240513 | 141600 | 78939516300 | 113700 | 113800 | 113800 | 113700 | 1367 |
| 257 | 20240513 | 141500 | 78784022700 | 113800 | 113800 | 113900 | 113600 | 6574 |
| 258 | 20240513 | 141400 | 78036267400 | 113900 | 113800 | 113900 | 113700 | 891 |
| 259 | 20240513 | 141300 | 77934841200 | 113800 | 113700 | 113800 | 113700 | 1408 |
| 260 | 20240513 | 141200 | 77774642700 | 113800 | 113700 | 113800 | 113600 | 2142 |
| 261 | 20240513 | 141100 | 77531079500 | 113700 | 113700 | 113700 | 113600 | 1869 |
| 262 | 20240513 | 141000 | 77318657500 | 113700 | 113600 | 113700 | 113600 | 1045 |
| 263 | 20240513 | 140900 | 77199899000 | 113700 | 113700 | 113700 | 113600 | 3879 |
| 264 | 20240513 | 140800 | 76759222600 | 113700 | 113700 | 113800 | 113600 | 2942 |
| 265 | 20240513 | 140700 | 76424754900 | 113800 | 113900 | 114000 | 113700 | 6019 |
| 266 | 20240513 | 140600 | 75739773100 | 113900 | 113900 | 113900 | 113800 | 2525 |
| 267 | 20240513 | 140500 | 75452231800 | 113900 | 113900 | 113900 | 113800 | 912 |
| 268 | 20240513 | 140400 | 75348387300 | 113800 | 113800 | 113900 | 113800 | 1235 |
| 269 | 20240513 | 140300 | 75207789300 | 113900 | 113800 | 113900 | 113800 | 1026 |
| 270 | 20240513 | 140200 | 75091016600 | 113900 | 113900 | 113900 | 113800 | 2051 |
| 271 | 20240513 | 140100 | 74857453600 | 113900 | 113900 | 113900 | 113800 | 2044 |
| 272 | 20240513 | 140000 | 74624707000 | 113800 | 113900 | 113900 | 113800 | 825 |
| 273 | 20240513 | 135900 | 74530773200 | 113900 | 113900 | 113900 | 113800 | 1389 |
| 274 | 20240513 | 135800 | 74372665700 | 113900 | 113800 | 113900 | 113800 | 793 |
| 275 | 20240513 | 135700 | 74282393900 | 113900 | 113800 | 113900 | 113800 | 690 |
| 276 | 20240513 | 135600 | 74203862700 | 113800 | 113900 | 114000 | 113800 | 1366 |
| 277 | 20240513 | 135500 | 74048276200 | 113900 | 114100 | 114100 | 113900 | 2462 |
| 278 | 20240513 | 135400 | 73767747600 | 114100 | 114100 | 114100 | 113900 | 4042 |
| 279 | 20240513 | 135300 | 73307102000 | 114100 | 114000 | 114100 | 114000 | 1863 |
| 280 | 20240513 | 135200 | 73094705500 | 113900 | 113800 | 114000 | 113800 | 4013 |
| 281 | 20240513 | 135100 | 72637623300 | 113800 | 113800 | 113900 | 113800 | 981 |
| 282 | 20240513 | 135000 | 72525972100 | 113800 | 113900 | 113900 | 113800 | 923 |
| 283 | 20240513 | 134900 | 72420891600 | 113900 | 113700 | 113900 | 113700 | 1984 |
| 284 | 20240513 | 134800 | 72195098600 | 113800 | 113800 | 113800 | 113700 | 653 |
| 285 | 20240513 | 134700 | 72120828300 | 113700 | 113700 | 113800 | 113600 | 4263 |
| 286 | 20240513 | 134600 | 71636193300 | 113700 | 113600 | 113700 | 113600 | 1008 |
| 287 | 20240513 | 134500 | 71521616900 | 113600 | 113700 | 113700 | 113600 | 892 |
| 288 | 20240513 | 134400 | 71420253500 | 113700 | 113600 | 113700 | 113600 | 750 |
| 289 | 20240513 | 134300 | 71335019600 | 113600 | 113600 | 113700 | 113600 | 917 |
| 290 | 20240513 | 134200 | 71230838300 | 113600 | 113600 | 113700 | 113600 | 723 |
| 291 | 20240513 | 134100 | 71148666300 | 113600 | 113600 | 113700 | 113600 | 618 |
| 292 | 20240513 | 134000 | 71078457400 | 113600 | 113700 | 113700 | 113600 | 474 |
| 293 | 20240513 | 133900 | 71024603300 | 113600 | 113600 | 113700 | 113500 | 1125 |
| 294 | 20240513 | 133800 | 70896772500 | 113600 | 113400 | 113700 | 113400 | 5081 |
| 295 | 20240513 | 133700 | 70319609800 | 113400 | 113400 | 113500 | 113400 | 956 |
| 296 | 20240513 | 133600 | 70211137800 | 113500 | 113600 | 113600 | 113400 | 1400 |
| 297 | 20240513 | 133500 | 70052231800 | 113600 | 113600 | 113600 | 113500 | 1691 |
| 298 | 20240513 | 133400 | 69860294400 | 113600 | 113500 | 113600 | 113400 | 4594 |
| 299 | 20240513 | 133300 | 69338937800 | 113400 | 113400 | 113500 | 113400 | 1518 |
| 300 | 20240513 | 133200 | 69166735000 | 113500 | 113400 | 113500 | 113400 | 1021 |
| 301 | 20240513 | 133100 | 69050927300 | 113400 | 113400 | 113500 | 113400 | 1706 |
| 302 | 20240513 | 133000 | 68857431200 | 113400 | 113500 | 113500 | 113400 | 1752 |
| 303 | 20240513 | 132900 | 68658742100 | 113500 | 113400 | 113500 | 113400 | 1125 |
| 304 | 20240513 | 132800 | 68531162000 | 113500 | 113400 | 113500 | 113400 | 1215 |
| 305 | 20240513 | 132700 | 68393348800 | 113500 | 113500 | 113500 | 113400 | 1243 |
| 306 | 20240513 | 132600 | 68252379800 | 113500 | 113400 | 113500 | 113300 | 5966 |
| 307 | 20240513 | 132500 | 67575921900 | 113400 | 113400 | 113400 | 113300 | 804 |
| 308 | 20240513 | 132400 | 67484798800 | 113400 | 113400 | 113400 | 113300 | 881 |
| 309 | 20240513 | 132300 | 67384957100 | 113300 | 113400 | 113400 | 113300 | 1166 |
| 310 | 20240513 | 132200 | 67252788800 | 113400 | 113400 | 113400 | 113300 | 871 |
| 311 | 20240513 | 132100 | 67154060800 | 113300 | 113400 | 113400 | 113300 | 1829 |
| 312 | 20240513 | 132000 | 66946779100 | 113300 | 113400 | 113400 | 113300 | 1322 |
| 313 | 20240513 | 131900 | 66796909200 | 113400 | 113400 | 113400 | 113300 | 1294 |
| 314 | 20240513 | 131800 | 66650242400 | 113300 | 113300 | 113400 | 113300 | 905 |
| 315 | 20240513 | 131700 | 66547654100 | 113300 | 113300 | 113400 | 113300 | 856 |
| 316 | 20240513 | 131600 | 66450624700 | 113400 | 113400 | 113400 | 113300 | 1296 |
| 317 | 20240513 | 131500 | 66303736100 | 113400 | 113300 | 113400 | 113300 | 1401 |
| 318 | 20240513 | 131400 | 66144929200 | 113300 | 113400 | 113400 | 113300 | 1309 |
| 319 | 20240513 | 131300 | 65996566000 | 113400 | 113300 | 113400 | 113300 | 4502 |
| 320 | 20240513 | 131200 | 65486161100 | 113400 | 113400 | 113500 | 113300 | 5505 |
| 321 | 20240513 | 131100 | 64861888000 | 113500 | 113500 | 113500 | 113400 | 1374 |
| 322 | 20240513 | 131000 | 64706042200 | 113400 | 113600 | 113600 | 113400 | 8583 |
| 323 | 20240513 | 130900 | 63731883800 | 113500 | 113500 | 113600 | 113500 | 369 |
| 324 | 20240513 | 130800 | 63689998700 | 113500 | 113500 | 113600 | 113500 | 780 |
| 325 | 20240513 | 130700 | 63601462000 | 113600 | 113500 | 113600 | 113500 | 1524 |
| 326 | 20240513 | 130600 | 63428406900 | 113500 | 113500 | 113600 | 113500 | 987 |
| 327 | 20240513 | 130500 | 63316342800 | 113500 | 113500 | 113600 | 113500 | 710 |
| 328 | 20240513 | 130400 | 63235733900 | 113600 | 113600 | 113600 | 113500 | 2065 |
| 329 | 20240513 | 130300 | 63001255600 | 113500 | 113500 | 113600 | 113500 | 973 |
| 330 | 20240513 | 130200 | 62890782000 | 113500 | 113500 | 113600 | 113500 | 2614 |
| 331 | 20240513 | 130100 | 62593872400 | 113500 | 113500 | 113600 | 113500 | 960 |
| 332 | 20240513 | 130000 | 62484864600 | 113600 | 113600 | 113600 | 113500 | 513 |
| 333 | 20240513 | 125900 | 62426620100 | 113500 | 113600 | 113600 | 113500 | 1151 |
| 334 | 20240513 | 125800 | 62295946600 | 113500 | 113500 | 113600 | 113500 | 1046 |
| 335 | 20240513 | 125700 | 62177220100 | 113500 | 113500 | 113600 | 113500 | 1856 |
| 336 | 20240513 | 125600 | 61966521800 | 113500 | 113500 | 113600 | 113500 | 887 |
| 337 | 20240513 | 125500 | 61865820400 | 113500 | 113600 | 113700 | 113500 | 4170 |
| 338 | 20240513 | 125400 | 61392148100 | 113600 | 113600 | 113700 | 113600 | 1194 |
| 339 | 20240513 | 125300 | 61256488500 | 113600 | 113600 | 113700 | 113600 | 523 |
| 340 | 20240513 | 125200 | 61197072200 | 113600 | 113600 | 113700 | 113600 | 542 |
| 341 | 20240513 | 125100 | 61135497900 | 113600 | 113700 | 113700 | 113600 | 614 |
| 342 | 20240513 | 125000 | 61065708200 | 113700 | 113600 | 113700 | 113600 | 252 |
| 343 | 20240513 | 124900 | 61037071600 | 113600 | 113700 | 113700 | 113600 | 809 |
| 344 | 20240513 | 124800 | 60945158600 | 113600 | 113700 | 113700 | 113600 | 1244 |
| 345 | 20240513 | 124700 | 60803793200 | 113700 | 113600 | 113700 | 113600 | 727 |
| 346 | 20240513 | 124600 | 60721200100 | 113600 | 113600 | 113700 | 113600 | 962 |
| 347 | 20240513 | 124500 | 60611874300 | 113700 | 113600 | 113700 | 113600 | 798 |
| 348 | 20240513 | 124400 | 60521220300 | 113700 | 113700 | 113700 | 113600 | 339 |
| 349 | 20240513 | 124300 | 60482698600 | 113600 | 113700 | 113700 | 113600 | 840 |
| 350 | 20240513 | 124200 | 60387213200 | 113700 | 113700 | 113700 | 113600 | 1027 |
| 351 | 20240513 | 124100 | 60270511700 | 113700 | 113700 | 113700 | 113600 | 732 |
| 352 | 20240513 | 124000 | 60187314700 | 113700 | 113700 | 113800 | 113600 | 933 |
| 353 | 20240513 | 123900 | 60081242100 | 113800 | 113700 | 113800 | 113700 | 3309 |
| 354 | 20240513 | 123800 | 59705003600 | 113700 | 113700 | 113700 | 113600 | 1610 |
| 355 | 20240513 | 123700 | 59522020200 | 113600 | 113700 | 113700 | 113600 | 782 |
| 356 | 20240513 | 123600 | 59433181900 | 113600 | 113600 | 113700 | 113600 | 857 |
| 357 | 20240513 | 123500 | 59335805600 | 113700 | 113600 | 113700 | 113600 | 1334 |
| 358 | 20240513 | 123400 | 59184201300 | 113600 | 113800 | 113800 | 113600 | 5738 |
| 359 | 20240513 | 123300 | 58531849200 | 113800 | 113700 | 113800 | 113700 | 475 |
| 360 | 20240513 | 123200 | 58477833900 | 113800 | 113700 | 113800 | 113700 | 1142 |
| 361 | 20240513 | 123100 | 58347960600 | 113800 | 113700 | 113800 | 113700 | 851 |
| 362 | 20240513 | 123000 | 58251192200 | 113700 | 113900 | 113900 | 113700 | 4024 |
| 363 | 20240513 | 122900 | 57793259500 | 113800 | 113800 | 113900 | 113800 | 394 |
| 364 | 20240513 | 122800 | 57748417300 | 113800 | 113800 | 113900 | 113800 | 437 |
| 365 | 20240513 | 122700 | 57698685500 | 113800 | 113800 | 113900 | 113800 | 1054 |
| 366 | 20240513 | 122600 | 57578737600 | 113900 | 113800 | 113900 | 113800 | 554 |
| 367 | 20240513 | 122500 | 57515684900 | 113900 | 113900 | 113900 | 113800 | 446 |
| 368 | 20240513 | 122400 | 57464926500 | 113800 | 113800 | 113900 | 113800 | 221 |
| 369 | 20240513 | 122300 | 57439770300 | 113900 | 113900 | 113900 | 113800 | 136 |
| 370 | 20240513 | 122200 | 57424291300 | 113800 | 113900 | 113900 | 113800 | 1319 |
| 371 | 20240513 | 122100 | 57274182300 | 113800 | 113900 | 113900 | 113800 | 149 |
| 372 | 20240513 | 122000 | 57257222400 | 113900 | 113800 | 113900 | 113700 | 802 |
| 373 | 20240513 | 121900 | 57165963200 | 113700 | 113700 | 113800 | 113700 | 996 |
| 374 | 20240513 | 121800 | 57052652100 | 113700 | 113700 | 113800 | 113700 | 1342 |
| 375 | 20240513 | 121700 | 56899943200 | 113800 | 113800 | 113800 | 113700 | 663 |
| 376 | 20240513 | 121600 | 56824553400 | 113700 | 113700 | 113800 | 113700 | 785 |
| 377 | 20240513 | 121500 | 56735263500 | 113700 | 113800 | 113900 | 113700 | 3143 |
| 378 | 20240513 | 121400 | 56377658200 | 113800 | 113900 | 113900 | 113800 | 61 |
| 379 | 20240513 | 121300 | 56370713700 | 113800 | 113800 | 113900 | 113800 | 412 |
| 380 | 20240513 | 121200 | 56323821300 | 113900 | 113800 | 113900 | 113800 | 679 |
| 381 | 20240513 | 121100 | 56246548100 | 113800 | 113900 | 113900 | 113800 | 178 |
| 382 | 20240513 | 121000 | 56226288400 | 113900 | 113800 | 113900 | 113800 | 154 |
| 383 | 20240513 | 120900 | 56208761100 | 113900 | 113800 | 113900 | 113800 | 8172 |
| 384 | 20240513 | 120800 | 55278245700 | 113800 | 113800 | 113900 | 113800 | 1295 |
| 385 | 20240513 | 120700 | 55130863000 | 113800 | 113800 | 113900 | 113800 | 544 |
| 386 | 20240513 | 120600 | 55068954000 | 113800 | 113800 | 113900 | 113800 | 1321 |
| 387 | 20240513 | 120500 | 54918616200 | 113800 | 113800 | 113900 | 113800 | 1542 |
| 388 | 20240513 | 120400 | 54743106500 | 113800 | 113900 | 113900 | 113800 | 875 |
| 389 | 20240513 | 120300 | 54643527100 | 113800 | 113800 | 113900 | 113800 | 781 |
| 390 | 20240513 | 120200 | 54554647700 | 113800 | 113800 | 113900 | 113800 | 990 |
| 391 | 20240513 | 120100 | 54441972700 | 113800 | 113800 | 113900 | 113800 | 308 |
| 392 | 20240513 | 120000 | 54406918100 | 113900 | 113800 | 113900 | 113800 | 942 |
| 393 | 20240513 | 115900 | 54299709700 | 113800 | 113900 | 114000 | 113800 | 5387 |
| 394 | 20240513 | 115800 | 53686129000 | 113900 | 113900 | 114000 | 113900 | 339 |
| 395 | 20240513 | 115700 | 53647513300 | 113900 | 114000 | 114000 | 113900 | 464 |
| 396 | 20240513 | 115600 | 53594656600 | 114000 | 113900 | 114000 | 113900 | 148 |
| 397 | 20240513 | 115500 | 53577795000 | 114000 | 113900 | 114000 | 113900 | 408 |
| 398 | 20240513 | 115400 | 53531301100 | 114000 | 113900 | 114000 | 113900 | 311 |
| 399 | 20240513 | 115300 | 53495873800 | 114000 | 114000 | 114000 | 113900 | 279 |
| 400 | 20240513 | 115200 | 53464080700 | 113900 | 114100 | 114100 | 113900 | 1053 |
| 401 | 20240513 | 115100 | 53344074500 | 114000 | 114000 | 114100 | 113900 | 456 |
| 402 | 20240513 | 115000 | 53292089600 | 114000 | 114100 | 114200 | 113900 | 9709 |
| 403 | 20240513 | 114900 | 52184940400 | 114100 | 114200 | 114200 | 114100 | 323 |
| 404 | 20240513 | 114800 | 52148081100 | 114100 | 114100 | 114200 | 114100 | 209 |
| 405 | 20240513 | 114700 | 52124233300 | 114100 | 114200 | 114200 | 114100 | 119 |
| 406 | 20240513 | 114600 | 52110650700 | 114100 | 114200 | 114300 | 114100 | 729 |
| 407 | 20240513 | 114500 | 52027395300 | 114300 | 114200 | 114300 | 114200 | 511 |
| 408 | 20240513 | 114400 | 51969037400 | 114300 | 114300 | 114300 | 114200 | 110 |
| 409 | 20240513 | 114300 | 51956471400 | 114200 | 114200 | 114300 | 114200 | 210 |
| 410 | 20240513 | 114200 | 51932486300 | 114200 | 114300 | 114300 | 114200 | 259 |
| 411 | 20240513 | 114100 | 51902903400 | 114300 | 114400 | 114400 | 114100 | 2210 |
| 412 | 20240513 | 114000 | 51650536000 | 114300 | 114400 | 114400 | 114300 | 274 |
| 413 | 20240513 | 113900 | 51619215600 | 114300 | 114500 | 114500 | 114300 | 798 |
| 414 | 20240513 | 113800 | 51527901900 | 114500 | 114500 | 114500 | 114400 | 276 |
| 415 | 20240513 | 113700 | 51496318300 | 114500 | 114100 | 114500 | 114000 | 6248 |
| 416 | 20240513 | 113600 | 50782610900 | 114100 | 114100 | 114100 | 114000 | 3587 |
| 417 | 20240513 | 113500 | 50373579600 | 114100 | 114100 | 114100 | 114000 | 310 |
| 418 | 20240513 | 113400 | 50338221600 | 114100 | 114000 | 114100 | 114000 | 481 |
| 419 | 20240513 | 113300 | 50283356700 | 114000 | 114200 | 114200 | 114000 | 1764 |
| 420 | 20240513 | 113200 | 50082095600 | 114100 | 114200 | 114200 | 114100 | 134 |
| 421 | 20240513 | 113100 | 50066800500 | 114100 | 114100 | 114200 | 114100 | 695 |
| 422 | 20240513 | 113000 | 49987491100 | 114100 | 114200 | 114200 | 114100 | 1126 |
| 423 | 20240513 | 112900 | 49859008700 | 114200 | 114100 | 114200 | 114100 | 685 |
| 424 | 20240513 | 112800 | 49780828800 | 114100 | 114200 | 114200 | 114100 | 274 |
| 425 | 20240513 | 112700 | 49749556900 | 114100 | 114100 | 114200 | 114100 | 126 |
| 426 | 20240513 | 112600 | 49735174400 | 114100 | 114100 | 114200 | 114100 | 528 |
| 427 | 20240513 | 112500 | 49674924400 | 114100 | 114200 | 114200 | 114100 | 273 |
| 428 | 20240513 | 112400 | 49643763800 | 114200 | 114200 | 114200 | 114100 | 142 |
| 429 | 20240513 | 112300 | 49627556200 | 114200 | 114100 | 114200 | 114100 | 274 |
| 430 | 20240513 | 112200 | 49596285400 | 114100 | 114200 | 114200 | 114100 | 435 |
| 431 | 20240513 | 112100 | 49546627500 | 114200 | 114100 | 114200 | 114100 | 397 |
| 432 | 20240513 | 112000 | 49501309400 | 114100 | 114100 | 114200 | 114100 | 282 |
| 433 | 20240513 | 111900 | 49469110700 | 114200 | 114100 | 114200 | 114000 | 6609 |
| 434 | 20240513 | 111800 | 48715031800 | 114100 | 114000 | 114100 | 114000 | 2435 |
| 435 | 20240513 | 111700 | 48437438600 | 113900 | 114000 | 114000 | 113900 | 552 |
| 436 | 20240513 | 111600 | 48374557900 | 114000 | 114000 | 114000 | 113900 | 345 |
| 437 | 20240513 | 111500 | 48335248500 | 114000 | 114100 | 114100 | 113900 | 3303 |
| 438 | 20240513 | 111400 | 47958701300 | 114100 | 114000 | 114100 | 114000 | 859 |
| 439 | 20240513 | 111300 | 47860703000 | 114000 | 114000 | 114100 | 114000 | 1352 |
| 440 | 20240513 | 111200 | 47706537400 | 114000 | 114000 | 114100 | 114000 | 204 |
| 441 | 20240513 | 111100 | 47683276100 | 114100 | 114000 | 114100 | 114000 | 554 |
| 442 | 20240513 | 111000 | 47620113000 | 114100 | 114000 | 114100 | 114000 | 1155 |
| 443 | 20240513 | 110900 | 47488440300 | 114100 | 114000 | 114100 | 114000 | 1002 |
| 444 | 20240513 | 110800 | 47374210400 | 114100 | 114100 | 114100 | 114000 | 256 |
| 445 | 20240513 | 110700 | 47345015800 | 114000 | 114100 | 114100 | 113900 | 2285 |
| 446 | 20240513 | 110600 | 47084526200 | 114100 | 114000 | 114100 | 114000 | 537 |
| 447 | 20240513 | 110500 | 47023282300 | 114000 | 114100 | 114100 | 114000 | 427 |
| 448 | 20240513 | 110400 | 46974586300 | 114000 | 114000 | 114100 | 114000 | 573 |
| 449 | 20240513 | 110300 | 46909254700 | 114100 | 114000 | 114100 | 114000 | 346 |
| 450 | 20240513 | 110200 | 46869802000 | 114000 | 114100 | 114100 | 114000 | 859 |
| 451 | 20240513 | 110100 | 46771856200 | 114100 | 114200 | 114300 | 114000 | 2365 |
| 452 | 20240513 | 110000 | 46501901500 | 114200 | 114000 | 114200 | 113900 | 3816 |
| 453 | 20240513 | 105900 | 46066530600 | 114000 | 113900 | 114000 | 113900 | 250 |
| 454 | 20240513 | 105800 | 46038043900 | 113900 | 114000 | 114000 | 113900 | 1332 |
| 455 | 20240513 | 105700 | 45886208900 | 113900 | 113900 | 114000 | 113800 | 2212 |
| 456 | 20240513 | 105600 | 45634268000 | 113800 | 113900 | 114000 | 113800 | 994 |
| 457 | 20240513 | 105500 | 45521087800 | 113900 | 113900 | 114000 | 113900 | 2656 |
| 458 | 20240513 | 105400 | 45218563300 | 113900 | 114000 | 114000 | 113900 | 883 |
| 459 | 20240513 | 105300 | 45117962200 | 114000 | 114000 | 114100 | 114000 | 1911 |
| 460 | 20240513 | 105200 | 44900101100 | 114000 | 114000 | 114200 | 114000 | 2233 |
| 461 | 20240513 | 105100 | 44645315000 | 114100 | 114100 | 114200 | 114000 | 2007 |
| 462 | 20240513 | 105000 | 44416309400 | 114100 | 114100 | 114200 | 114100 | 1227 |
| 463 | 20240513 | 104900 | 44276293700 | 114100 | 114200 | 114200 | 114100 | 1480 |
| 464 | 20240513 | 104800 | 44107359200 | 114200 | 114100 | 114300 | 114100 | 1243 |
| 465 | 20240513 | 104700 | 43965396600 | 114100 | 114100 | 114200 | 114100 | 1397 |
| 466 | 20240513 | 104600 | 43805955500 | 114200 | 114400 | 114500 | 114100 | 6794 |
| 467 | 20240513 | 104500 | 43029479200 | 114500 | 114500 | 114500 | 114400 | 1594 |
| 468 | 20240513 | 104400 | 42847075000 | 114400 | 114600 | 114600 | 114300 | 5922 |
| 469 | 20240513 | 104300 | 42169337700 | 114600 | 114700 | 114700 | 114600 | 1581 |
| 470 | 20240513 | 104200 | 41988150200 | 114600 | 114600 | 114700 | 114600 | 664 |
| 471 | 20240513 | 104100 | 41912049600 | 114600 | 114700 | 114800 | 114600 | 1644 |
| 472 | 20240513 | 104000 | 41723550300 | 114700 | 114800 | 114800 | 114700 | 1330 |
| 473 | 20240513 | 103900 | 41570990400 | 114800 | 114800 | 114800 | 114700 | 427 |
| 474 | 20240513 | 103800 | 41522000800 | 114800 | 114700 | 114800 | 114700 | 1043 |
| 475 | 20240513 | 103700 | 41402286300 | 114700 | 114800 | 114800 | 114700 | 468 |
| 476 | 20240513 | 103600 | 41348589000 | 114700 | 114700 | 114800 | 114700 | 1304 |
| 477 | 20240513 | 103500 | 41198909700 | 114700 | 114600 | 114800 | 114600 | 1420 |
| 478 | 20240513 | 103400 | 41036029800 | 114600 | 114700 | 114800 | 114600 | 3485 |
| 479 | 20240513 | 103300 | 40636310100 | 114800 | 114800 | 114900 | 114700 | 919 |
| 480 | 20240513 | 103200 | 40530815600 | 114800 | 114800 | 114900 | 114800 | 410 |
| 481 | 20240513 | 103100 | 40483735800 | 114800 | 115000 | 115000 | 114800 | 3842 |
| 482 | 20240513 | 103000 | 40042511800 | 115000 | 114900 | 115000 | 114900 | 1829 |
| 483 | 20240513 | 102900 | 39832357900 | 114900 | 115100 | 115100 | 114900 | 3287 |
| 484 | 20240513 | 102800 | 39454383300 | 115000 | 115000 | 115100 | 115000 | 1007 |
| 485 | 20240513 | 102700 | 39338524300 | 115000 | 115000 | 115000 | 114900 | 1363 |
| 486 | 20240513 | 102600 | 39181815100 | 115000 | 115000 | 115100 | 114900 | 1420 |
| 487 | 20240513 | 102500 | 39018518100 | 115000 | 115100 | 115100 | 114900 | 1805 |
| 488 | 20240513 | 102400 | 38810986500 | 115100 | 115000 | 115100 | 115000 | 1427 |
| 489 | 20240513 | 102300 | 38646853800 | 115100 | 115000 | 115100 | 115000 | 1452 |
| 490 | 20240513 | 102200 | 38479816500 | 115000 | 115100 | 115100 | 115000 | 1749 |
| 491 | 20240513 | 102100 | 38278659600 | 115000 | 115000 | 115100 | 115000 | 988 |
| 492 | 20240513 | 102000 | 38165027500 | 115100 | 115100 | 115100 | 115000 | 1164 |
| 493 | 20240513 | 101900 | 38031105900 | 115200 | 115100 | 115200 | 115100 | 1083 |
| 494 | 20240513 | 101800 | 37906435100 | 115200 | 115100 | 115200 | 115100 | 920 |
| 495 | 20240513 | 101700 | 37800530200 | 115100 | 115200 | 115200 | 115100 | 2344 |
| 496 | 20240513 | 101600 | 37530712800 | 115100 | 115100 | 115200 | 115100 | 1082 |
| 497 | 20240513 | 101500 | 37406163100 | 115100 | 115100 | 115200 | 115100 | 500 |
| 498 | 20240513 | 101400 | 37348582800 | 115200 | 115100 | 115200 | 115100 | 271 |
| 499 | 20240513 | 101300 | 37317378700 | 115100 | 115000 | 115200 | 115000 | 3875 |
| 500 | 20240513 | 101200 | 36871325600 | 115100 | 115100 | 115100 | 115000 | 607 |
| 501 | 20240513 | 101100 | 36801473600 | 115100 | 115100 | 115200 | 115000 | 2909 |
| 502 | 20240513 | 101000 | 36466675300 | 115200 | 115200 | 115200 | 115100 | 366 |
| 503 | 20240513 | 100900 | 36424524800 | 115100 | 115200 | 115300 | 115100 | 1155 |
| 504 | 20240513 | 100800 | 36291460100 | 115200 | 115100 | 115300 | 115000 | 1943 |
| 505 | 20240513 | 100700 | 36067713600 | 115000 | 115300 | 115300 | 115000 | 3255 |
| 506 | 20240513 | 100600 | 35692754000 | 115300 | 115300 | 115400 | 115300 | 770 |
| 507 | 20240513 | 100500 | 35603955500 | 115400 | 115400 | 115400 | 115300 | 827 |
| 508 | 20240513 | 100400 | 35508532100 | 115400 | 115400 | 115500 | 115300 | 2235 |
| 509 | 20240513 | 100300 | 35250600200 | 115300 | 115400 | 115400 | 115300 | 277 |
| 510 | 20240513 | 100200 | 35218648200 | 115300 | 115400 | 115400 | 115300 | 332 |
| 511 | 20240513 | 100100 | 35180347800 | 115300 | 115400 | 115500 | 115300 | 581 |
| 512 | 20240513 | 100000 | 35113286000 | 115400 | 115500 | 115600 | 115400 | 1046 |
| 513 | 20240513 | 095900 | 34992458700 | 115500 | 115600 | 115600 | 115500 | 803 |
| 514 | 20240513 | 095800 | 34899683500 | 115600 | 115500 | 115600 | 115400 | 2484 |
| 515 | 20240513 | 095700 | 34612776900 | 115500 | 115400 | 115500 | 115400 | 1563 |
| 516 | 20240513 | 095600 | 34432298400 | 115500 | 115500 | 115600 | 115400 | 1248 |
| 517 | 20240513 | 095500 | 34288137300 | 115500 | 115500 | 115600 | 115500 | 2352 |
| 518 | 20240513 | 095400 | 34016403300 | 115500 | 115600 | 115600 | 115500 | 1050 |
| 519 | 20240513 | 095300 | 33895052400 | 115600 | 115500 | 115600 | 115400 | 5152 |
| 520 | 20240513 | 095200 | 33299882600 | 115500 | 115400 | 115500 | 115400 | 899 |
| 521 | 20240513 | 095100 | 33196090800 | 115400 | 115500 | 115500 | 115400 | 586 |
| 522 | 20240513 | 095000 | 33128452900 | 115500 | 115400 | 115500 | 115200 | 2114 |
| 523 | 20240513 | 094900 | 32884582500 | 115300 | 115300 | 115400 | 115300 | 1189 |
| 524 | 20240513 | 094800 | 32747453700 | 115300 | 115300 | 115400 | 115200 | 2455 |
| 525 | 20240513 | 094700 | 32464381400 | 115400 | 115700 | 115700 | 115400 | 2961 |
| 526 | 20240513 | 094600 | 32122305000 | 115700 | 115600 | 115700 | 115600 | 2154 |
| 527 | 20240513 | 094500 | 31873226000 | 115600 | 115700 | 115700 | 115600 | 1726 |
| 528 | 20240513 | 094400 | 31673653700 | 115600 | 115700 | 115700 | 115600 | 8087 |
| 529 | 20240513 | 094300 | 30738008700 | 115700 | 115600 | 115700 | 115500 | 5486 |
| 530 | 20240513 | 094200 | 30103617100 | 115500 | 115400 | 115700 | 115300 | 16772 |
| 531 | 20240513 | 094100 | 28165618500 | 115300 | 115400 | 115400 | 115300 | 658 |
| 532 | 20240513 | 094000 | 28089705400 | 115400 | 115300 | 115400 | 115200 | 3781 |
| 533 | 20240513 | 093900 | 27653643900 | 115200 | 115000 | 115300 | 115000 | 5149 |
| 534 | 20240513 | 093800 | 27060658400 | 115000 | 114900 | 115100 | 114900 | 3128 |
| 535 | 20240513 | 093700 | 26700858400 | 115000 | 115000 | 115100 | 114900 | 1632 |
| 536 | 20240513 | 093600 | 26513191100 | 115000 | 115100 | 115100 | 115000 | 512 |
| 537 | 20240513 | 093500 | 26454296300 | 115100 | 115100 | 115200 | 115000 | 2767 |
| 538 | 20240513 | 093400 | 26135859500 | 115200 | 115000 | 115200 | 115000 | 2956 |
| 539 | 20240513 | 093300 | 25795656600 | 115000 | 115200 | 115200 | 115000 | 1584 |
| 540 | 20240513 | 093200 | 25613322400 | 115200 | 115100 | 115200 | 115100 | 1122 |
| 541 | 20240513 | 093100 | 25484149100 | 115100 | 115200 | 115200 | 115100 | 2394 |
| 542 | 20240513 | 093000 | 25208435700 | 115200 | 115300 | 115300 | 115200 | 2730 |
| 543 | 20240513 | 092900 | 24893871400 | 115300 | 115300 | 115400 | 115200 | 4661 |
| 544 | 20240513 | 092800 | 24356454500 | 115400 | 115500 | 115500 | 115300 | 2737 |
| 545 | 20240513 | 092700 | 24040583400 | 115500 | 115500 | 115600 | 115400 | 8853 |
| 546 | 20240513 | 092600 | 23017943800 | 115500 | 115400 | 115600 | 115400 | 22335 |
| 547 | 20240513 | 092500 | 20439384200 | 115400 | 115300 | 115400 | 115300 | 3539 |
| 548 | 20240513 | 092400 | 20031234700 | 115300 | 115400 | 115500 | 115300 | 1245 |
| 549 | 20240513 | 092300 | 19887607200 | 115400 | 115500 | 115500 | 115300 | 5680 |
| 550 | 20240513 | 092200 | 19232057800 | 115400 | 115100 | 115500 | 115100 | 24179 |
| 551 | 20240513 | 092100 | 16444701700 | 115200 | 115200 | 115200 | 115100 | 1955 |
| 552 | 20240513 | 092000 | 16219534800 | 115200 | 115000 | 115200 | 114900 | 8059 |
| 553 | 20240513 | 091900 | 15292469400 | 114900 | 114900 | 115000 | 114900 | 1188 |
| 554 | 20240513 | 091800 | 15155940600 | 114900 | 115100 | 115200 | 114900 | 3979 |
| 555 | 20240513 | 091700 | 14698197100 | 115100 | 115200 | 115200 | 115100 | 1304 |
| 556 | 20240513 | 091600 | 14548068500 | 115200 | 115200 | 115200 | 115100 | 2322 |
| 557 | 20240513 | 091500 | 14280769400 | 115100 | 115000 | 115200 | 115000 | 6184 |
| 558 | 20240513 | 091400 | 13568946600 | 115000 | 115100 | 115100 | 115000 | 1836 |
| 559 | 20240513 | 091300 | 13357670700 | 115100 | 115000 | 115100 | 114900 | 2375 |
| 560 | 20240513 | 091200 | 13084458300 | 115000 | 115200 | 115300 | 114900 | 4771 |
| 561 | 20240513 | 091100 | 12535324300 | 115200 | 114800 | 115300 | 114800 | 10412 |
| 562 | 20240513 | 091000 | 11337042200 | 114800 | 114800 | 115000 | 114700 | 4001 |
| 563 | 20240513 | 090900 | 10877521700 | 114700 | 114900 | 114900 | 114700 | 2004 |
| 564 | 20240513 | 090800 | 10647409100 | 114800 | 115000 | 115000 | 114800 | 3748 |
| 565 | 20240513 | 090700 | 10216744100 | 114900 | 115100 | 115200 | 114900 | 5048 |
| 566 | 20240513 | 090600 | 9636265000 | 115100 | 115300 | 115400 | 115100 | 17103 |
| 567 | 20240513 | 090500 | 7664696500 | 115200 | 114700 | 115400 | 114700 | 15963 |
| 568 | 20240513 | 090400 | 5829410900 | 114700 | 114200 | 114800 | 114200 | 10729 |
| 569 | 20240513 | 090300 | 4600793800 | 114200 | 113700 | 114300 | 113600 | 7073 |
| 570 | 20240513 | 090200 | 3795230900 | 113600 | 113700 | 113800 | 113600 | 3933 |
| 571 | 20240513 | 090100 | 3348163800 | 113700 | 114100 | 114400 | 113700 | 7829 |
| 572 | 20240513 | 090000 | 2455752900 | 114100 | 113900 | 114100 | 113800 | 21161 |