34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 183000 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 174025 |
| 3 | 20240516 | 182900 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 4 | 20240516 | 182800 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 5 | 20240516 | 182700 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 6 | 20240516 | 182600 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 7 | 20240516 | 182500 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 8 | 20240516 | 182400 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 9 | 20240516 | 182300 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 10 | 20240516 | 182200 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 11 | 20240516 | 182100 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 12 | 20240516 | 182000 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 13 | 20240516 | 181900 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 14 | 20240516 | 181800 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 15 | 20240516 | 181700 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 16 | 20240516 | 181600 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 17 | 20240516 | 181500 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 18 | 20240516 | 181400 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 19 | 20240516 | 181300 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 20 | 20240516 | 181200 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 21 | 20240516 | 181100 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 22 | 20240516 | 181000 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 23 | 20240516 | 180900 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 24 | 20240516 | 180800 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 25 | 20240516 | 180700 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 26 | 20240516 | 180600 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 27 | 20240516 | 180500 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 28 | 20240516 | 180400 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 29 | 20240516 | 180300 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 30 | 20240516 | 180200 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 31 | 20240516 | 180100 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 32 | 20240516 | 180000 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 174025 |
| 33 | 20240516 | 175900 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 34 | 20240516 | 175800 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 35 | 20240516 | 175700 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 36 | 20240516 | 175600 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 37 | 20240516 | 175500 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 38 | 20240516 | 175400 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 39 | 20240516 | 175300 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 40 | 20240516 | 175200 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 41 | 20240516 | 175100 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 42 | 20240516 | 175000 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 43 | 20240516 | 174900 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 44 | 20240516 | 174800 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 45 | 20240516 | 174700 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 46 | 20240516 | 174600 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 47 | 20240516 | 174500 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 48 | 20240516 | 174400 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 49 | 20240516 | 174300 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 50 | 20240516 | 174200 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 51 | 20240516 | 174100 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 52 | 20240516 | 174000 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 53 | 20240516 | 173900 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 54 | 20240516 | 173800 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 55 | 20240516 | 173700 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 56 | 20240516 | 173600 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 57 | 20240516 | 173500 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 58 | 20240516 | 173400 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 59 | 20240516 | 173300 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 60 | 20240516 | 173200 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 61 | 20240516 | 173100 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 62 | 20240516 | 173000 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 174025 |
| 63 | 20240516 | 172900 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 64 | 20240516 | 172800 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 65 | 20240516 | 172700 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 66 | 20240516 | 172600 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 67 | 20240516 | 172500 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 68 | 20240516 | 172400 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 69 | 20240516 | 172300 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 70 | 20240516 | 172200 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 71 | 20240516 | 172100 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 72 | 20240516 | 172000 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 73 | 20240516 | 171900 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 74 | 20240516 | 171800 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 75 | 20240516 | 171700 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 76 | 20240516 | 171600 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 77 | 20240516 | 171500 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 78 | 20240516 | 171400 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 79 | 20240516 | 171300 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 80 | 20240516 | 171200 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 81 | 20240516 | 171100 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 82 | 20240516 | 171000 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 83 | 20240516 | 170900 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 84 | 20240516 | 170800 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 85 | 20240516 | 170700 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 86 | 20240516 | 170600 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 87 | 20240516 | 170500 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 88 | 20240516 | 170400 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 89 | 20240516 | 170300 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 90 | 20240516 | 170200 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 91 | 20240516 | 170100 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 92 | 20240516 | 170000 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 174025 |
| 93 | 20240516 | 165900 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 94 | 20240516 | 165800 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 95 | 20240516 | 165700 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 96 | 20240516 | 165600 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 97 | 20240516 | 165500 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 98 | 20240516 | 165400 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 99 | 20240516 | 165300 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 100 | 20240516 | 165200 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 101 | 20240516 | 165100 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 102 | 20240516 | 165000 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 103 | 20240516 | 164900 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 104 | 20240516 | 164800 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 105 | 20240516 | 164700 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 106 | 20240516 | 164600 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 107 | 20240516 | 164500 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 108 | 20240516 | 164400 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 109 | 20240516 | 164300 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 110 | 20240516 | 164200 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 111 | 20240516 | 164100 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 112 | 20240516 | 164000 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 113 | 20240516 | 163900 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 114 | 20240516 | 163800 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 115 | 20240516 | 163700 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 116 | 20240516 | 163600 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 117 | 20240516 | 163500 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 118 | 20240516 | 163400 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 119 | 20240516 | 163300 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 120 | 20240516 | 163200 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 121 | 20240516 | 163100 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 122 | 20240516 | 163000 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 174025 |
| 123 | 20240516 | 162900 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 124 | 20240516 | 162800 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 125 | 20240516 | 162700 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 126 | 20240516 | 162600 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 127 | 20240516 | 162500 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 128 | 20240516 | 162400 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 129 | 20240516 | 162300 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 130 | 20240516 | 162200 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 131 | 20240516 | 162100 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 132 | 20240516 | 162000 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 133 | 20240516 | 161900 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 134 | 20240516 | 161800 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 135 | 20240516 | 161700 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 136 | 20240516 | 161600 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 137 | 20240516 | 161500 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 138 | 20240516 | 161400 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 139 | 20240516 | 161300 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 140 | 20240516 | 161200 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 141 | 20240516 | 161100 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 142 | 20240516 | 161000 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 143 | 20240516 | 160900 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 144 | 20240516 | 160800 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 145 | 20240516 | 160700 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 146 | 20240516 | 160600 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 147 | 20240516 | 160500 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 148 | 20240516 | 160400 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 149 | 20240516 | 160300 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 150 | 20240516 | 160200 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 151 | 20240516 | 160100 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 152 | 20240516 | 160000 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 174025 |
| 153 | 20240516 | 155900 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 154 | 20240516 | 155800 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 155 | 20240516 | 155700 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 156 | 20240516 | 155600 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 157 | 20240516 | 155500 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 158 | 20240516 | 155400 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 159 | 20240516 | 155300 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 160 | 20240516 | 155200 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 161 | 20240516 | 155100 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 162 | 20240516 | 155000 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 163 | 20240516 | 154900 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 164 | 20240516 | 154800 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 165 | 20240516 | 154700 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 166 | 20240516 | 154600 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 167 | 20240516 | 154500 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 168 | 20240516 | 154400 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 169 | 20240516 | 154300 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 170 | 20240516 | 154200 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 171 | 20240516 | 154100 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 172 | 20240516 | 154000 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 173 | 20240516 | 153900 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 174 | 20240516 | 153800 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 175 | 20240516 | 153700 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 176 | 20240516 | 153600 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 177 | 20240516 | 153500 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 178 | 20240516 | 153400 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 179 | 20240516 | 153300 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 180 | 20240516 | 153200 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 181 | 20240516 | 153100 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 0 |
| 182 | 20240516 | 153000 | 109647675500 | 114700 | 114700 | 114700 | 114700 | 348050 |
| 183 | 20240516 | 152900 | 89687008000 | 114300 | 114300 | 114300 | 114300 | 0 |
| 184 | 20240516 | 152800 | 89687008000 | 114300 | 114300 | 114300 | 114300 | 0 |
| 185 | 20240516 | 152700 | 89687008000 | 114300 | 114300 | 114300 | 114300 | 0 |
| 186 | 20240516 | 152600 | 89687008000 | 114300 | 114300 | 114300 | 114300 | 0 |
| 187 | 20240516 | 152500 | 89687008000 | 114300 | 114300 | 114300 | 114300 | 0 |
| 188 | 20240516 | 152400 | 89687008000 | 114300 | 114300 | 114300 | 114300 | 0 |
| 189 | 20240516 | 152300 | 89687008000 | 114300 | 114300 | 114300 | 114300 | 0 |
| 190 | 20240516 | 152200 | 89687008000 | 114300 | 114300 | 114300 | 114300 | 0 |
| 191 | 20240516 | 152100 | 89687008000 | 114300 | 114300 | 114300 | 114300 | 0 |
| 192 | 20240516 | 152000 | 89687008000 | 114300 | 114300 | 114300 | 114300 | 0 |
| 193 | 20240516 | 151900 | 89687008000 | 114300 | 114100 | 114300 | 114000 | 6777 |
| 194 | 20240516 | 151800 | 88913097100 | 114200 | 114000 | 114200 | 114000 | 4371 |
| 195 | 20240516 | 151700 | 88414378900 | 114000 | 114000 | 114100 | 114000 | 3965 |
| 196 | 20240516 | 151600 | 87962075800 | 114100 | 113900 | 114100 | 113900 | 1041 |
| 197 | 20240516 | 151500 | 87843404300 | 113900 | 113900 | 114000 | 113900 | 2083 |
| 198 | 20240516 | 151400 | 87606047000 | 113900 | 113900 | 114100 | 113900 | 4281 |
| 199 | 20240516 | 151300 | 87118134500 | 114000 | 114000 | 114000 | 113900 | 1967 |
| 200 | 20240516 | 151200 | 86894013600 | 113900 | 114000 | 114000 | 113900 | 982 |
| 201 | 20240516 | 151100 | 86782147900 | 113900 | 113900 | 114000 | 113900 | 4980 |
| 202 | 20240516 | 151000 | 86214721400 | 114000 | 113900 | 114000 | 113900 | 2760 |
| 203 | 20240516 | 150900 | 85900228500 | 113800 | 113800 | 113900 | 113800 | 3627 |
| 204 | 20240516 | 150800 | 85487220200 | 113800 | 113800 | 113900 | 113800 | 4258 |
| 205 | 20240516 | 150700 | 85002381400 | 113800 | 113800 | 113900 | 113800 | 4317 |
| 206 | 20240516 | 150600 | 84511045800 | 113800 | 113800 | 113900 | 113700 | 1432 |
| 207 | 20240516 | 150500 | 84348052000 | 113800 | 113700 | 113900 | 113700 | 4472 |
| 208 | 20240516 | 150400 | 83839105100 | 113800 | 113700 | 113800 | 113700 | 4695 |
| 209 | 20240516 | 150300 | 83305002500 | 113700 | 113700 | 113800 | 113700 | 1711 |
| 210 | 20240516 | 150200 | 83110452000 | 113700 | 113700 | 113800 | 113700 | 2258 |
| 211 | 20240516 | 150100 | 82853708300 | 113700 | 113800 | 113800 | 113700 | 1607 |
| 212 | 20240516 | 150000 | 82670971400 | 113700 | 113700 | 113800 | 113700 | 1624 |
| 213 | 20240516 | 145900 | 82486298400 | 113700 | 113700 | 113800 | 113700 | 2476 |
| 214 | 20240516 | 145800 | 82204659400 | 113700 | 113700 | 113800 | 113700 | 3207 |
| 215 | 20240516 | 145700 | 81839902300 | 113700 | 113700 | 113800 | 113700 | 1231 |
| 216 | 20240516 | 145600 | 81699933800 | 113700 | 113900 | 113900 | 113700 | 4998 |
| 217 | 20240516 | 145500 | 81131193600 | 113800 | 113800 | 113900 | 113800 | 2549 |
| 218 | 20240516 | 145400 | 80841059100 | 113800 | 113800 | 113900 | 113800 | 2378 |
| 219 | 20240516 | 145300 | 80570389900 | 113800 | 113800 | 113900 | 113800 | 1055 |
| 220 | 20240516 | 145200 | 80450328300 | 113800 | 113900 | 113900 | 113800 | 1008 |
| 221 | 20240516 | 145100 | 80335614900 | 113800 | 113800 | 113900 | 113800 | 1379 |
| 222 | 20240516 | 145000 | 80178679400 | 113900 | 113900 | 113900 | 113800 | 3326 |
| 223 | 20240516 | 144900 | 79799887800 | 113800 | 113800 | 113900 | 113800 | 1442 |
| 224 | 20240516 | 144800 | 79635777500 | 113900 | 113800 | 113900 | 113800 | 541 |
| 225 | 20240516 | 144700 | 79574205600 | 113900 | 113800 | 113900 | 113800 | 463 |
| 226 | 20240516 | 144600 | 79521514500 | 113800 | 113800 | 113900 | 113800 | 1077 |
| 227 | 20240516 | 144500 | 79398903000 | 113800 | 113900 | 113900 | 113800 | 724 |
| 228 | 20240516 | 144400 | 79316491000 | 113900 | 113900 | 113900 | 113800 | 902 |
| 229 | 20240516 | 144300 | 79213825800 | 113800 | 113900 | 113900 | 113800 | 1521 |
| 230 | 20240516 | 144200 | 79040650000 | 113800 | 113800 | 113900 | 113800 | 969 |
| 231 | 20240516 | 144100 | 78930365300 | 113900 | 113900 | 113900 | 113800 | 790 |
| 232 | 20240516 | 144000 | 78840448300 | 113800 | 114000 | 114000 | 113800 | 7072 |
| 233 | 20240516 | 143900 | 78034981000 | 113900 | 113900 | 114000 | 113900 | 1687 |
| 234 | 20240516 | 143800 | 77842775500 | 113900 | 114000 | 114000 | 113900 | 1149 |
| 235 | 20240516 | 143700 | 77711834300 | 114000 | 113900 | 114100 | 113900 | 1254 |
| 236 | 20240516 | 143600 | 77568939100 | 113900 | 114000 | 114100 | 113900 | 902 |
| 237 | 20240516 | 143500 | 77466150200 | 114000 | 114000 | 114100 | 113900 | 3056 |
| 238 | 20240516 | 143400 | 77117808800 | 113900 | 113900 | 114000 | 113900 | 1555 |
| 239 | 20240516 | 143300 | 76940612500 | 113900 | 113900 | 114000 | 113900 | 553 |
| 240 | 20240516 | 143200 | 76877620200 | 113900 | 114000 | 114100 | 113900 | 2173 |
| 241 | 20240516 | 143100 | 76629917700 | 114000 | 114000 | 114100 | 114000 | 405 |
| 242 | 20240516 | 143000 | 76583747200 | 114000 | 114100 | 114100 | 114000 | 754 |
| 243 | 20240516 | 142900 | 76497788100 | 114000 | 114100 | 114100 | 114000 | 625 |
| 244 | 20240516 | 142800 | 76426528000 | 114000 | 114000 | 114100 | 114000 | 1209 |
| 245 | 20240516 | 142700 | 76288701500 | 114100 | 114100 | 114100 | 114000 | 1376 |
| 246 | 20240516 | 142600 | 76131826900 | 114000 | 114000 | 114100 | 114000 | 472 |
| 247 | 20240516 | 142500 | 76078013500 | 114000 | 114000 | 114100 | 114000 | 403 |
| 248 | 20240516 | 142400 | 76032046700 | 114000 | 114100 | 114200 | 114000 | 1428 |
| 249 | 20240516 | 142300 | 75869113900 | 114100 | 114100 | 114200 | 114100 | 4423 |
| 250 | 20240516 | 142200 | 75364446300 | 114100 | 114200 | 114200 | 114100 | 658 |
| 251 | 20240516 | 142100 | 75289354800 | 114100 | 114200 | 114200 | 114100 | 261 |
| 252 | 20240516 | 142000 | 75259570500 | 114100 | 114100 | 114200 | 114100 | 413 |
| 253 | 20240516 | 141900 | 75212430100 | 114100 | 114200 | 114200 | 114100 | 1074 |
| 254 | 20240516 | 141800 | 75089792500 | 114100 | 114100 | 114200 | 114100 | 2771 |
| 255 | 20240516 | 141700 | 74773388700 | 114100 | 114000 | 114200 | 114000 | 5504 |
| 256 | 20240516 | 141600 | 74145328300 | 114000 | 114000 | 114100 | 114000 | 974 |
| 257 | 20240516 | 141500 | 74034280600 | 114000 | 114000 | 114100 | 114000 | 740 |
| 258 | 20240516 | 141400 | 73949911300 | 114000 | 114000 | 114100 | 114000 | 406 |
| 259 | 20240516 | 141300 | 73903608100 | 114000 | 114000 | 114100 | 114000 | 1175 |
| 260 | 20240516 | 141200 | 73769644300 | 114100 | 114000 | 114100 | 114000 | 1172 |
| 261 | 20240516 | 141100 | 73636023000 | 114000 | 114100 | 114100 | 114000 | 346 |
| 262 | 20240516 | 141000 | 73596576300 | 114000 | 114000 | 114100 | 114000 | 882 |
| 263 | 20240516 | 140900 | 73496026400 | 114000 | 114000 | 114100 | 114000 | 402 |
| 264 | 20240516 | 140800 | 73450191400 | 114000 | 114100 | 114100 | 114000 | 540 |
| 265 | 20240516 | 140700 | 73388603000 | 114000 | 114000 | 114100 | 114000 | 463 |
| 266 | 20240516 | 140600 | 73335791900 | 114000 | 114000 | 114100 | 114000 | 619 |
| 267 | 20240516 | 140500 | 73265202100 | 114000 | 114000 | 114100 | 114000 | 763 |
| 268 | 20240516 | 140400 | 73178217400 | 114000 | 114100 | 114100 | 114000 | 266 |
| 269 | 20240516 | 140300 | 73147875400 | 114000 | 114000 | 114100 | 114000 | 1081 |
| 270 | 20240516 | 140200 | 73024639000 | 114000 | 114000 | 114100 | 114000 | 395 |
| 271 | 20240516 | 140100 | 72979600800 | 114000 | 114000 | 114100 | 114000 | 590 |
| 272 | 20240516 | 140000 | 72912326300 | 114000 | 114000 | 114100 | 114000 | 614 |
| 273 | 20240516 | 135900 | 72842325500 | 114000 | 114100 | 114100 | 114000 | 337 |
| 274 | 20240516 | 135800 | 72803904700 | 114000 | 114100 | 114100 | 114000 | 665 |
| 275 | 20240516 | 135700 | 72728093200 | 114000 | 114000 | 114100 | 114000 | 483 |
| 276 | 20240516 | 135600 | 72673021400 | 114000 | 114000 | 114100 | 114000 | 540 |
| 277 | 20240516 | 135500 | 72611456700 | 114100 | 114000 | 114100 | 114000 | 732 |
| 278 | 20240516 | 135400 | 72527951200 | 114100 | 114000 | 114100 | 114000 | 1285 |
| 279 | 20240516 | 135300 | 72381410900 | 114100 | 114000 | 114100 | 114000 | 1217 |
| 280 | 20240516 | 135200 | 72242668200 | 114100 | 114000 | 114100 | 114000 | 645 |
| 281 | 20240516 | 135100 | 72169130100 | 114000 | 114000 | 114100 | 114000 | 1177 |
| 282 | 20240516 | 135000 | 72034946900 | 114000 | 114000 | 114100 | 114000 | 1430 |
| 283 | 20240516 | 134900 | 71871918500 | 114000 | 114100 | 114100 | 114000 | 202 |
| 284 | 20240516 | 134800 | 71848879700 | 114000 | 114100 | 114200 | 113900 | 5010 |
| 285 | 20240516 | 134700 | 71277520200 | 114100 | 114100 | 114200 | 114100 | 1124 |
| 286 | 20240516 | 134600 | 71149259200 | 114200 | 114100 | 114200 | 114100 | 937 |
| 287 | 20240516 | 134500 | 71042331500 | 114100 | 114100 | 114200 | 114100 | 1058 |
| 288 | 20240516 | 134400 | 70921597400 | 114200 | 114100 | 114200 | 114100 | 764 |
| 289 | 20240516 | 134300 | 70834401300 | 114100 | 114200 | 114200 | 114100 | 494 |
| 290 | 20240516 | 134200 | 70778021300 | 114100 | 114200 | 114200 | 114100 | 571 |
| 291 | 20240516 | 134100 | 70712867100 | 114100 | 114100 | 114200 | 114100 | 759 |
| 292 | 20240516 | 134000 | 70626249300 | 114100 | 114200 | 114200 | 114100 | 376 |
| 293 | 20240516 | 133900 | 70583330000 | 114100 | 114100 | 114200 | 114100 | 669 |
| 294 | 20240516 | 133800 | 70506991000 | 114100 | 114100 | 114200 | 114100 | 427 |
| 295 | 20240516 | 133700 | 70458266400 | 114100 | 114100 | 114200 | 114100 | 512 |
| 296 | 20240516 | 133600 | 70399835000 | 114200 | 114100 | 114200 | 114100 | 901 |
| 297 | 20240516 | 133500 | 70297018700 | 114100 | 114200 | 114200 | 114100 | 751 |
| 298 | 20240516 | 133400 | 70211323300 | 114200 | 114100 | 114200 | 114100 | 603 |
| 299 | 20240516 | 133300 | 70142514200 | 114100 | 114100 | 114200 | 114100 | 541 |
| 300 | 20240516 | 133200 | 70080777800 | 114100 | 114100 | 114200 | 114100 | 496 |
| 301 | 20240516 | 133100 | 70024178300 | 114100 | 114100 | 114200 | 114100 | 960 |
| 302 | 20240516 | 133000 | 69914636400 | 114200 | 114100 | 114200 | 114100 | 393 |
| 303 | 20240516 | 132900 | 69869786400 | 114200 | 114100 | 114200 | 114100 | 521 |
| 304 | 20240516 | 132800 | 69810334700 | 114200 | 114200 | 114200 | 114100 | 225 |
| 305 | 20240516 | 132700 | 69784661100 | 114100 | 114100 | 114200 | 114100 | 1148 |
| 306 | 20240516 | 132600 | 69653667500 | 114100 | 114100 | 114200 | 114100 | 1942 |
| 307 | 20240516 | 132500 | 69432031900 | 114100 | 114200 | 114200 | 114100 | 514 |
| 308 | 20240516 | 132400 | 69373376300 | 114100 | 114100 | 114200 | 114100 | 311 |
| 309 | 20240516 | 132300 | 69337887400 | 114100 | 114100 | 114200 | 114100 | 768 |
| 310 | 20240516 | 132200 | 69250253200 | 114100 | 114200 | 114200 | 114100 | 461 |
| 311 | 20240516 | 132100 | 69197641600 | 114100 | 114100 | 114200 | 114100 | 131 |
| 312 | 20240516 | 132000 | 69182692400 | 114100 | 114100 | 114200 | 114100 | 1021 |
| 313 | 20240516 | 131900 | 69066167900 | 114100 | 114100 | 114200 | 114100 | 808 |
| 314 | 20240516 | 131800 | 68973959000 | 114100 | 114100 | 114200 | 114100 | 378 |
| 315 | 20240516 | 131700 | 68930818800 | 114100 | 114100 | 114200 | 114100 | 961 |
| 316 | 20240516 | 131600 | 68821162500 | 114100 | 114100 | 114200 | 114100 | 446 |
| 317 | 20240516 | 131500 | 68770273100 | 114100 | 114100 | 114200 | 114100 | 188 |
| 318 | 20240516 | 131400 | 68748812600 | 114100 | 114100 | 114200 | 114100 | 381 |
| 319 | 20240516 | 131300 | 68705335400 | 114100 | 114200 | 114200 | 114100 | 513 |
| 320 | 20240516 | 131200 | 68646767800 | 114100 | 114100 | 114200 | 114100 | 272 |
| 321 | 20240516 | 131100 | 68615730300 | 114200 | 114100 | 114200 | 114100 | 736 |
| 322 | 20240516 | 131000 | 68531740300 | 114200 | 114100 | 114200 | 114000 | 359 |
| 323 | 20240516 | 130900 | 68490781200 | 114000 | 114000 | 114100 | 114000 | 2883 |
| 324 | 20240516 | 130800 | 68161964200 | 114000 | 114000 | 114100 | 113900 | 1751 |
| 325 | 20240516 | 130700 | 67962367600 | 114100 | 113900 | 114100 | 113900 | 5888 |
| 326 | 20240516 | 130600 | 67290958800 | 114000 | 113900 | 114000 | 113900 | 335 |
| 327 | 20240516 | 130500 | 67252799600 | 113900 | 113900 | 114000 | 113900 | 751 |
| 328 | 20240516 | 130400 | 67167250800 | 113900 | 113900 | 114000 | 113900 | 1349 |
| 329 | 20240516 | 130300 | 67013567500 | 113900 | 113900 | 114000 | 113900 | 360 |
| 330 | 20240516 | 130200 | 66972554700 | 113900 | 114000 | 114000 | 113900 | 456 |
| 331 | 20240516 | 130100 | 66920612300 | 114000 | 113900 | 114000 | 113900 | 1436 |
| 332 | 20240516 | 130000 | 66757037000 | 113900 | 113900 | 114000 | 113900 | 546 |
| 333 | 20240516 | 125900 | 66694842800 | 113900 | 113900 | 114000 | 113900 | 175 |
| 334 | 20240516 | 125800 | 66674898500 | 113900 | 113900 | 114000 | 113800 | 2326 |
| 335 | 20240516 | 125700 | 66409979300 | 114000 | 113900 | 114000 | 113800 | 627 |
| 336 | 20240516 | 125600 | 66338560100 | 113900 | 114000 | 114000 | 113900 | 351 |
| 337 | 20240516 | 125500 | 66298578900 | 114000 | 113900 | 114000 | 113900 | 417 |
| 338 | 20240516 | 125400 | 66251070500 | 113900 | 113800 | 114000 | 113800 | 191 |
| 339 | 20240516 | 125300 | 66229312200 | 113800 | 113800 | 113900 | 113800 | 514 |
| 340 | 20240516 | 125200 | 66170797600 | 113800 | 113900 | 114000 | 113800 | 774 |
| 341 | 20240516 | 125100 | 66082655000 | 113900 | 113900 | 113900 | 113800 | 374 |
| 342 | 20240516 | 125000 | 66040060900 | 113800 | 113800 | 113900 | 113800 | 268 |
| 343 | 20240516 | 124900 | 66009549200 | 113800 | 113900 | 114000 | 113800 | 6007 |
| 344 | 20240516 | 124800 | 65325387300 | 114000 | 114100 | 114100 | 113900 | 2177 |
| 345 | 20240516 | 124700 | 65077235800 | 114000 | 114000 | 114100 | 114000 | 197 |
| 346 | 20240516 | 124600 | 65054775800 | 114000 | 114100 | 114100 | 114000 | 301 |
| 347 | 20240516 | 124500 | 65020452900 | 114000 | 113900 | 114000 | 113900 | 1572 |
| 348 | 20240516 | 124400 | 64841282300 | 113900 | 114000 | 114000 | 113900 | 804 |
| 349 | 20240516 | 124300 | 64749633800 | 113900 | 114000 | 114000 | 113900 | 813 |
| 350 | 20240516 | 124200 | 64656967200 | 114000 | 113900 | 114000 | 113900 | 1099 |
| 351 | 20240516 | 124100 | 64531684100 | 113900 | 113900 | 114000 | 113900 | 460 |
| 352 | 20240516 | 124000 | 64479259300 | 114000 | 113900 | 114000 | 113900 | 614 |
| 353 | 20240516 | 123900 | 64409309000 | 113900 | 113900 | 114000 | 113900 | 573 |
| 354 | 20240516 | 123800 | 64343997200 | 113900 | 113900 | 114100 | 113900 | 774 |
| 355 | 20240516 | 123700 | 64255735700 | 113900 | 114000 | 114100 | 113900 | 3891 |
| 356 | 20240516 | 123600 | 63812121200 | 114100 | 114200 | 114200 | 114000 | 2338 |
| 357 | 20240516 | 123500 | 63545356300 | 114100 | 114100 | 114200 | 114100 | 706 |
| 358 | 20240516 | 123400 | 63464795700 | 114100 | 114100 | 114200 | 114100 | 497 |
| 359 | 20240516 | 123300 | 63408061700 | 114100 | 114100 | 114200 | 114100 | 308 |
| 360 | 20240516 | 123200 | 63372906400 | 114100 | 114100 | 114200 | 114100 | 396 |
| 361 | 20240516 | 123100 | 63327698400 | 114100 | 114000 | 114300 | 113900 | 1881 |
| 362 | 20240516 | 123000 | 63113040200 | 113900 | 113900 | 114200 | 113900 | 5206 |
| 363 | 20240516 | 122900 | 62519384400 | 113900 | 113900 | 114000 | 113900 | 469 |
| 364 | 20240516 | 122800 | 62465963500 | 113900 | 113900 | 114000 | 113900 | 320 |
| 365 | 20240516 | 122700 | 62429512400 | 113900 | 113900 | 114000 | 113900 | 535 |
| 366 | 20240516 | 122600 | 62368566700 | 114000 | 114000 | 114000 | 113900 | 702 |
| 367 | 20240516 | 122500 | 62288605300 | 114000 | 113900 | 114000 | 113900 | 939 |
| 368 | 20240516 | 122400 | 62181637600 | 113900 | 113900 | 114000 | 113900 | 602 |
| 369 | 20240516 | 122300 | 62113057800 | 113900 | 113900 | 114000 | 113900 | 246 |
| 370 | 20240516 | 122200 | 62085027300 | 113900 | 113900 | 114000 | 113900 | 763 |
| 371 | 20240516 | 122100 | 61998112100 | 113900 | 113900 | 114000 | 113900 | 480 |
| 372 | 20240516 | 122000 | 61943414900 | 114000 | 114000 | 114000 | 113900 | 649 |
| 373 | 20240516 | 121900 | 61869434000 | 114000 | 114000 | 114100 | 114000 | 649 |
| 374 | 20240516 | 121800 | 61795445900 | 114000 | 114100 | 114200 | 114000 | 553 |
| 375 | 20240516 | 121700 | 61732358200 | 114100 | 114100 | 114200 | 114000 | 710 |
| 376 | 20240516 | 121600 | 61651333800 | 114200 | 114200 | 114300 | 114200 | 1837 |
| 377 | 20240516 | 121500 | 61441545200 | 114200 | 114300 | 114300 | 114200 | 450 |
| 378 | 20240516 | 121400 | 61390150000 | 114200 | 114200 | 114300 | 114200 | 719 |
| 379 | 20240516 | 121300 | 61308034600 | 114200 | 114200 | 114300 | 114200 | 412 |
| 380 | 20240516 | 121200 | 61260975200 | 114200 | 114200 | 114300 | 114200 | 293 |
| 381 | 20240516 | 121100 | 61227499400 | 114200 | 114100 | 114300 | 114100 | 1397 |
| 382 | 20240516 | 121000 | 61067940300 | 114100 | 114100 | 114200 | 114000 | 1136 |
| 383 | 20240516 | 120900 | 60938321900 | 114100 | 114200 | 114200 | 114100 | 1446 |
| 384 | 20240516 | 120800 | 60773233700 | 114200 | 114100 | 114200 | 114100 | 306 |
| 385 | 20240516 | 120700 | 60738302900 | 114100 | 113900 | 114100 | 113900 | 1876 |
| 386 | 20240516 | 120600 | 60524325300 | 113900 | 113900 | 114000 | 113900 | 977 |
| 387 | 20240516 | 120500 | 60412959900 | 114000 | 113900 | 114000 | 113900 | 433 |
| 388 | 20240516 | 120400 | 60363608700 | 114000 | 113900 | 114000 | 113900 | 608 |
| 389 | 20240516 | 120300 | 60294301500 | 114000 | 114000 | 114000 | 113900 | 555 |
| 390 | 20240516 | 120200 | 60231058900 | 114000 | 114100 | 114100 | 113900 | 1170 |
| 391 | 20240516 | 120100 | 60097659200 | 114000 | 114000 | 114100 | 114000 | 149 |
| 392 | 20240516 | 120000 | 60080668000 | 114100 | 114100 | 114100 | 114000 | 235 |
| 393 | 20240516 | 115900 | 60053869300 | 114000 | 114100 | 114100 | 113900 | 491 |
| 394 | 20240516 | 115800 | 59997883300 | 114000 | 113900 | 114100 | 113800 | 3403 |
| 395 | 20240516 | 115700 | 59610041600 | 113900 | 113800 | 114000 | 113700 | 7213 |
| 396 | 20240516 | 115600 | 58788735100 | 113700 | 113600 | 113800 | 113600 | 2165 |
| 397 | 20240516 | 115500 | 58542546600 | 113600 | 113600 | 113700 | 113600 | 628 |
| 398 | 20240516 | 115400 | 58471194600 | 113600 | 113600 | 113700 | 113600 | 492 |
| 399 | 20240516 | 115300 | 58415273500 | 113600 | 113600 | 113700 | 113600 | 631 |
| 400 | 20240516 | 115200 | 58343569000 | 113600 | 113600 | 113700 | 113600 | 312 |
| 401 | 20240516 | 115100 | 58308107100 | 113700 | 113600 | 113700 | 113600 | 229 |
| 402 | 20240516 | 115000 | 58282089200 | 113600 | 113700 | 113800 | 113600 | 831 |
| 403 | 20240516 | 114900 | 58187629000 | 113700 | 113700 | 113800 | 113700 | 441 |
| 404 | 20240516 | 114800 | 58137484000 | 113800 | 113700 | 113800 | 113700 | 616 |
| 405 | 20240516 | 114700 | 58067432500 | 113700 | 113700 | 113800 | 113700 | 602 |
| 406 | 20240516 | 114600 | 57998980400 | 113800 | 113800 | 113800 | 113700 | 298 |
| 407 | 20240516 | 114500 | 57965083400 | 113800 | 113700 | 113800 | 113700 | 699 |
| 408 | 20240516 | 114400 | 57885604000 | 113700 | 113700 | 113800 | 113700 | 144 |
| 409 | 20240516 | 114300 | 57869227100 | 113800 | 113700 | 113800 | 113700 | 202 |
| 410 | 20240516 | 114200 | 57846256200 | 113700 | 113700 | 113800 | 113700 | 674 |
| 411 | 20240516 | 114100 | 57769617700 | 113700 | 113700 | 113800 | 113700 | 201 |
| 412 | 20240516 | 114000 | 57746753700 | 113700 | 113800 | 113800 | 113700 | 976 |
| 413 | 20240516 | 113900 | 57635766900 | 113700 | 113700 | 113800 | 113600 | 2408 |
| 414 | 20240516 | 113800 | 57361978400 | 113600 | 113600 | 113700 | 113600 | 422 |
| 415 | 20240516 | 113700 | 57314033400 | 113700 | 113700 | 113700 | 113600 | 258 |
| 416 | 20240516 | 113600 | 57284710700 | 113600 | 113600 | 113700 | 113600 | 1219 |
| 417 | 20240516 | 113500 | 57146221100 | 113600 | 113700 | 113700 | 113600 | 943 |
| 418 | 20240516 | 113400 | 57039010900 | 113600 | 113700 | 113800 | 113600 | 2165 |
| 419 | 20240516 | 113300 | 56792852500 | 113700 | 113800 | 113900 | 113700 | 583 |
| 420 | 20240516 | 113200 | 56726508300 | 113800 | 113900 | 113900 | 113800 | 574 |
| 421 | 20240516 | 113100 | 56661180800 | 113800 | 113700 | 113800 | 113700 | 2623 |
| 422 | 20240516 | 113000 | 56362715000 | 113700 | 113600 | 113800 | 113600 | 2708 |
| 423 | 20240516 | 112900 | 56054861900 | 113600 | 113700 | 113700 | 113600 | 694 |
| 424 | 20240516 | 112800 | 55976014900 | 113700 | 113600 | 113700 | 113600 | 404 |
| 425 | 20240516 | 112700 | 55930113700 | 113600 | 113600 | 113700 | 113500 | 2220 |
| 426 | 20240516 | 112600 | 55677938500 | 113600 | 113500 | 113600 | 113500 | 953 |
| 427 | 20240516 | 112500 | 55569756400 | 113600 | 113500 | 113600 | 113500 | 367 |
| 428 | 20240516 | 112400 | 55528074700 | 113500 | 113600 | 113600 | 113500 | 1059 |
| 429 | 20240516 | 112300 | 55407861400 | 113600 | 113600 | 113600 | 113500 | 2289 |
| 430 | 20240516 | 112200 | 55147969600 | 113600 | 113700 | 113700 | 113400 | 10597 |
| 431 | 20240516 | 112100 | 53944796600 | 113700 | 113700 | 113800 | 113700 | 2054 |
| 432 | 20240516 | 112000 | 53711238400 | 113700 | 113800 | 113800 | 113700 | 642 |
| 433 | 20240516 | 111900 | 53638237900 | 113700 | 113800 | 113800 | 113700 | 1597 |
| 434 | 20240516 | 111800 | 53456643100 | 113700 | 113800 | 113900 | 113700 | 4196 |
| 435 | 20240516 | 111700 | 52979241300 | 113800 | 113900 | 113900 | 113800 | 452 |
| 436 | 20240516 | 111600 | 52927791200 | 113900 | 113900 | 113900 | 113800 | 818 |
| 437 | 20240516 | 111500 | 52834694900 | 113900 | 113800 | 113900 | 113800 | 406 |
| 438 | 20240516 | 111400 | 52788473800 | 113800 | 113800 | 113900 | 113800 | 1589 |
| 439 | 20240516 | 111300 | 52607627200 | 113800 | 113800 | 113900 | 113800 | 379 |
| 440 | 20240516 | 111200 | 52564475000 | 113900 | 113900 | 113900 | 113800 | 659 |
| 441 | 20240516 | 111100 | 52489461600 | 113900 | 113800 | 113900 | 113800 | 1253 |
| 442 | 20240516 | 111000 | 52346793200 | 113800 | 113900 | 113900 | 113800 | 1476 |
| 443 | 20240516 | 110900 | 52178800100 | 113800 | 113800 | 113900 | 113800 | 634 |
| 444 | 20240516 | 110800 | 52106638100 | 113800 | 113800 | 113900 | 113800 | 856 |
| 445 | 20240516 | 110700 | 52009193000 | 113800 | 113800 | 113900 | 113800 | 1734 |
| 446 | 20240516 | 110600 | 51811846300 | 113900 | 113900 | 114000 | 113800 | 6189 |
| 447 | 20240516 | 110500 | 51107058400 | 114000 | 114000 | 114000 | 113900 | 511 |
| 448 | 20240516 | 110400 | 51048821900 | 113900 | 114100 | 114100 | 113900 | 1714 |
| 449 | 20240516 | 110300 | 50853439100 | 114000 | 114000 | 114100 | 113900 | 3008 |
| 450 | 20240516 | 110200 | 50510542100 | 114000 | 114000 | 114000 | 113900 | 1020 |
| 451 | 20240516 | 110100 | 50394341300 | 114000 | 114000 | 114100 | 113900 | 6474 |
| 452 | 20240516 | 110000 | 49656542800 | 114000 | 114200 | 114200 | 114000 | 5734 |
| 453 | 20240516 | 105900 | 49002541000 | 114100 | 114200 | 114200 | 114100 | 681 |
| 454 | 20240516 | 105800 | 48924828500 | 114100 | 114200 | 114200 | 114100 | 907 |
| 455 | 20240516 | 105700 | 48821327000 | 114100 | 114200 | 114200 | 114100 | 567 |
| 456 | 20240516 | 105600 | 48756622600 | 114100 | 114300 | 114300 | 114100 | 5566 |
| 457 | 20240516 | 105500 | 48121004800 | 114200 | 114300 | 114400 | 114200 | 2401 |
| 458 | 20240516 | 105400 | 47846586700 | 114300 | 114200 | 114300 | 114100 | 3662 |
| 459 | 20240516 | 105300 | 47428388600 | 114300 | 114200 | 114300 | 114200 | 1000 |
| 460 | 20240516 | 105200 | 47314117000 | 114300 | 114400 | 114500 | 114200 | 8081 |
| 461 | 20240516 | 105100 | 46390008600 | 114400 | 114400 | 114500 | 114400 | 1052 |
| 462 | 20240516 | 105000 | 46269594800 | 114500 | 114400 | 114500 | 114400 | 1128 |
| 463 | 20240516 | 104900 | 46140453300 | 114400 | 114500 | 114500 | 114400 | 527 |
| 464 | 20240516 | 104800 | 46080115000 | 114400 | 114600 | 114600 | 114400 | 4236 |
| 465 | 20240516 | 104700 | 45595087300 | 114500 | 114600 | 114700 | 114500 | 1828 |
| 466 | 20240516 | 104600 | 45385596600 | 114600 | 114700 | 114800 | 114600 | 3078 |
| 467 | 20240516 | 104500 | 45032628500 | 114800 | 114800 | 114800 | 114700 | 724 |
| 468 | 20240516 | 104400 | 44949573000 | 114800 | 114700 | 114800 | 114500 | 4224 |
| 469 | 20240516 | 104300 | 44465164700 | 114800 | 114700 | 114800 | 114600 | 3753 |
| 470 | 20240516 | 104200 | 44034677600 | 114600 | 114500 | 114700 | 114500 | 2146 |
| 471 | 20240516 | 104100 | 43788705200 | 114500 | 114600 | 114600 | 114500 | 1956 |
| 472 | 20240516 | 104000 | 43564568300 | 114500 | 114500 | 114600 | 114500 | 770 |
| 473 | 20240516 | 103900 | 43476396500 | 114600 | 114500 | 114600 | 114500 | 715 |
| 474 | 20240516 | 103800 | 43394485700 | 114500 | 114600 | 114700 | 114500 | 3120 |
| 475 | 20240516 | 103700 | 43037003900 | 114600 | 114700 | 114700 | 114600 | 747 |
| 476 | 20240516 | 103600 | 42951384400 | 114600 | 114600 | 114700 | 114600 | 425 |
| 477 | 20240516 | 103500 | 42902650000 | 114700 | 114600 | 114700 | 114500 | 3387 |
| 478 | 20240516 | 103400 | 42514450500 | 114500 | 114600 | 114700 | 114500 | 656 |
| 479 | 20240516 | 103300 | 42439275000 | 114600 | 114500 | 114700 | 114500 | 2381 |
| 480 | 20240516 | 103200 | 42166415500 | 114600 | 114500 | 114600 | 114500 | 1090 |
| 481 | 20240516 | 103100 | 42041556100 | 114500 | 114500 | 114600 | 114500 | 873 |
| 482 | 20240516 | 103000 | 41941526500 | 114600 | 114600 | 114700 | 114500 | 1067 |
| 483 | 20240516 | 102900 | 41819290900 | 114700 | 114700 | 114800 | 114600 | 1739 |
| 484 | 20240516 | 102800 | 41619960900 | 114800 | 114800 | 114800 | 114600 | 7253 |
| 485 | 20240516 | 102700 | 40787698000 | 114700 | 114700 | 114800 | 114700 | 757 |
| 486 | 20240516 | 102600 | 40700849700 | 114700 | 114700 | 114800 | 114700 | 1668 |
| 487 | 20240516 | 102500 | 40509509900 | 114700 | 114700 | 114700 | 114600 | 3201 |
| 488 | 20240516 | 102400 | 40142471100 | 114600 | 114700 | 114800 | 114600 | 1798 |
| 489 | 20240516 | 102300 | 39936249700 | 114700 | 114600 | 114800 | 114600 | 2194 |
| 490 | 20240516 | 102200 | 39684607700 | 114600 | 114600 | 114700 | 114600 | 675 |
| 491 | 20240516 | 102100 | 39607237500 | 114600 | 114700 | 114700 | 114600 | 640 |
| 492 | 20240516 | 102000 | 39533857700 | 114600 | 114600 | 114700 | 114600 | 1555 |
| 493 | 20240516 | 101900 | 39355593500 | 114600 | 114800 | 114800 | 114600 | 1604 |
| 494 | 20240516 | 101800 | 39171617900 | 114700 | 114600 | 114800 | 114600 | 1306 |
| 495 | 20240516 | 101700 | 39021823500 | 114600 | 114700 | 114700 | 114600 | 567 |
| 496 | 20240516 | 101600 | 38956842400 | 114600 | 114700 | 114800 | 114600 | 2257 |
| 497 | 20240516 | 101500 | 38698112500 | 114700 | 114700 | 114700 | 114600 | 1505 |
| 498 | 20240516 | 101400 | 38525504600 | 114700 | 114800 | 114800 | 114700 | 1228 |
| 499 | 20240516 | 101300 | 38384635800 | 114800 | 114800 | 114900 | 114700 | 3368 |
| 500 | 20240516 | 101200 | 37998052200 | 114800 | 114800 | 114900 | 114800 | 930 |
| 501 | 20240516 | 101100 | 37891249300 | 114900 | 114800 | 114900 | 114800 | 1302 |
| 502 | 20240516 | 101000 | 37741763400 | 114800 | 114900 | 114900 | 114700 | 281 |
| 503 | 20240516 | 100900 | 37709513200 | 114800 | 114800 | 114900 | 114800 | 899 |
| 504 | 20240516 | 100800 | 37606303200 | 114900 | 114800 | 114900 | 114700 | 2218 |
| 505 | 20240516 | 100700 | 37351689300 | 114900 | 114700 | 114900 | 114700 | 1507 |
| 506 | 20240516 | 100600 | 37178754200 | 114700 | 114700 | 114800 | 114600 | 1897 |
| 507 | 20240516 | 100500 | 36961048500 | 114700 | 114700 | 114800 | 114600 | 652 |
| 508 | 20240516 | 100400 | 36886258500 | 114700 | 114800 | 114900 | 114700 | 1251 |
| 509 | 20240516 | 100300 | 36742755100 | 114900 | 114800 | 114900 | 114700 | 959 |
| 510 | 20240516 | 100200 | 36632653300 | 114800 | 114800 | 114900 | 114800 | 1514 |
| 511 | 20240516 | 100100 | 36458844400 | 114800 | 114900 | 114900 | 114800 | 325 |
| 512 | 20240516 | 100000 | 36421521500 | 114900 | 114800 | 114900 | 114800 | 1422 |
| 513 | 20240516 | 095900 | 36258228700 | 114800 | 114900 | 115000 | 114800 | 3438 |
| 514 | 20240516 | 095800 | 35863277500 | 114900 | 114900 | 115000 | 114900 | 1311 |
| 515 | 20240516 | 095700 | 35712639900 | 114900 | 114900 | 115000 | 114900 | 1490 |
| 516 | 20240516 | 095600 | 35541295200 | 114900 | 114800 | 115000 | 114800 | 4695 |
| 517 | 20240516 | 095500 | 35002008700 | 114800 | 114800 | 114900 | 114700 | 2425 |
| 518 | 20240516 | 095400 | 34723630300 | 114800 | 114900 | 114900 | 114800 | 518 |
| 519 | 20240516 | 095300 | 34664158400 | 114900 | 114900 | 115000 | 114800 | 2036 |
| 520 | 20240516 | 095200 | 34430233500 | 114900 | 114900 | 115000 | 114900 | 335 |
| 521 | 20240516 | 095100 | 34391732600 | 115000 | 115000 | 115000 | 114900 | 4290 |
| 522 | 20240516 | 095000 | 33898424400 | 115000 | 115000 | 115000 | 114900 | 274 |
| 523 | 20240516 | 094900 | 33866922600 | 115000 | 115000 | 115000 | 114900 | 1052 |
| 524 | 20240516 | 094800 | 33746035700 | 115000 | 114800 | 115000 | 114800 | 5302 |
| 525 | 20240516 | 094700 | 33136658400 | 114800 | 114900 | 114900 | 114800 | 557 |
| 526 | 20240516 | 094600 | 33072696900 | 114900 | 115000 | 115000 | 114800 | 4900 |
| 527 | 20240516 | 094500 | 32509693400 | 115000 | 115000 | 115000 | 114900 | 3993 |
| 528 | 20240516 | 094400 | 32050523500 | 115000 | 114900 | 115000 | 114800 | 5682 |
| 529 | 20240516 | 094300 | 31397634600 | 114900 | 114800 | 114900 | 114800 | 3254 |
| 530 | 20240516 | 094200 | 31023888800 | 114800 | 114800 | 114900 | 114700 | 3089 |
| 531 | 20240516 | 094100 | 30669279100 | 114800 | 114800 | 114800 | 114700 | 486 |
| 532 | 20240516 | 094000 | 30613506600 | 114900 | 114900 | 114900 | 114700 | 1237 |
| 533 | 20240516 | 093900 | 30471490800 | 114800 | 114700 | 114900 | 114600 | 6058 |
| 534 | 20240516 | 093800 | 29776218200 | 114700 | 114700 | 114700 | 114500 | 1317 |
| 535 | 20240516 | 093700 | 29625295500 | 114700 | 114700 | 114800 | 114600 | 2299 |
| 536 | 20240516 | 093600 | 29361602600 | 114700 | 114700 | 114800 | 114600 | 3257 |
| 537 | 20240516 | 093500 | 28988255300 | 114700 | 114600 | 114800 | 114500 | 2921 |
| 538 | 20240516 | 093400 | 28653267600 | 114600 | 114700 | 114700 | 114600 | 1606 |
| 539 | 20240516 | 093300 | 28469099300 | 114600 | 114700 | 114800 | 114600 | 987 |
| 540 | 20240516 | 093200 | 28355903600 | 114700 | 114700 | 114900 | 114700 | 3836 |
| 541 | 20240516 | 093100 | 27915516700 | 114700 | 114800 | 114800 | 114600 | 1104 |
| 542 | 20240516 | 093000 | 27788880700 | 114800 | 114600 | 114900 | 114600 | 9333 |
| 543 | 20240516 | 092900 | 26717759800 | 114600 | 114600 | 114700 | 114600 | 440 |
| 544 | 20240516 | 092800 | 26667326200 | 114600 | 114600 | 114700 | 114600 | 1658 |
| 545 | 20240516 | 092700 | 26477305000 | 114500 | 114700 | 114700 | 114500 | 1087 |
| 546 | 20240516 | 092600 | 26352759000 | 114700 | 114700 | 114700 | 114500 | 4884 |
| 547 | 20240516 | 092500 | 25793271100 | 114600 | 115000 | 115000 | 114600 | 2771 |
| 548 | 20240516 | 092400 | 25475144500 | 115000 | 114900 | 115100 | 114800 | 1751 |
| 549 | 20240516 | 092300 | 25273866900 | 114900 | 115100 | 115100 | 114800 | 5518 |
| 550 | 20240516 | 092200 | 24639284600 | 115100 | 115100 | 115200 | 115100 | 7448 |
| 551 | 20240516 | 092100 | 23781504300 | 115100 | 115200 | 115200 | 115100 | 1075 |
| 552 | 20240516 | 092000 | 23657745100 | 115100 | 114900 | 115200 | 114900 | 9212 |
| 553 | 20240516 | 091900 | 22597947500 | 114900 | 114800 | 115000 | 114800 | 2522 |
| 554 | 20240516 | 091800 | 22308176800 | 114800 | 114900 | 115000 | 114800 | 2458 |
| 555 | 20240516 | 091700 | 22025770700 | 114900 | 114900 | 115000 | 114900 | 3234 |
| 556 | 20240516 | 091600 | 21654134700 | 114900 | 114900 | 115000 | 114800 | 3882 |
| 557 | 20240516 | 091500 | 21208039600 | 114900 | 115100 | 115100 | 114800 | 2201 |
| 558 | 20240516 | 091400 | 20955091500 | 115100 | 115000 | 115200 | 114900 | 5869 |
| 559 | 20240516 | 091300 | 20279730000 | 114900 | 114900 | 115000 | 114800 | 2273 |
| 560 | 20240516 | 091200 | 20018571800 | 114900 | 115200 | 115300 | 114900 | 8518 |
| 561 | 20240516 | 091100 | 19038067400 | 115200 | 115300 | 115400 | 115200 | 2417 |
| 562 | 20240516 | 091000 | 18759406700 | 115300 | 115200 | 115400 | 115100 | 9325 |
| 563 | 20240516 | 090900 | 17684579400 | 115100 | 115200 | 115300 | 115100 | 5499 |
| 564 | 20240516 | 090800 | 17051103700 | 115300 | 115100 | 115400 | 115100 | 11858 |
| 565 | 20240516 | 090700 | 15684088200 | 115100 | 115300 | 115300 | 115100 | 3762 |
| 566 | 20240516 | 090600 | 15250734700 | 115300 | 115100 | 115300 | 115100 | 9609 |
| 567 | 20240516 | 090500 | 14143718000 | 115100 | 115200 | 115300 | 115100 | 12575 |
| 568 | 20240516 | 090400 | 12694962400 | 115100 | 115000 | 115200 | 114800 | 8278 |
| 569 | 20240516 | 090300 | 11742666900 | 115000 | 114800 | 115000 | 114600 | 11195 |
| 570 | 20240516 | 090200 | 10456901000 | 114700 | 114500 | 115000 | 114300 | 13306 |
| 571 | 20240516 | 090100 | 8931840700 | 114500 | 115000 | 115200 | 114400 | 17021 |
| 572 | 20240516 | 090000 | 6976578200 | 114900 | 114900 | 115500 | 114700 | 60671 |