33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 183000 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 63207 |
| 3 | 20240521 | 182900 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 4 | 20240521 | 182800 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 5 | 20240521 | 182700 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 6 | 20240521 | 182600 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 7 | 20240521 | 182500 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 8 | 20240521 | 182400 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 9 | 20240521 | 182300 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 10 | 20240521 | 182200 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 11 | 20240521 | 182100 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 12 | 20240521 | 182000 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 13 | 20240521 | 181900 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 14 | 20240521 | 181800 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 15 | 20240521 | 181700 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 16 | 20240521 | 181600 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 17 | 20240521 | 181500 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 18 | 20240521 | 181400 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 19 | 20240521 | 181300 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 20 | 20240521 | 181200 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 21 | 20240521 | 181100 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 22 | 20240521 | 181000 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 23 | 20240521 | 180900 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 24 | 20240521 | 180800 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 25 | 20240521 | 180700 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 26 | 20240521 | 180600 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 27 | 20240521 | 180500 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 28 | 20240521 | 180400 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 29 | 20240521 | 180300 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 30 | 20240521 | 180200 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 31 | 20240521 | 180100 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 32 | 20240521 | 180000 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 63207 |
| 33 | 20240521 | 175900 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 34 | 20240521 | 175800 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 35 | 20240521 | 175700 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 36 | 20240521 | 175600 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 37 | 20240521 | 175500 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 38 | 20240521 | 175400 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 39 | 20240521 | 175300 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 40 | 20240521 | 175200 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 41 | 20240521 | 175100 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 42 | 20240521 | 175000 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 43 | 20240521 | 174900 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 44 | 20240521 | 174800 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 45 | 20240521 | 174700 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 46 | 20240521 | 174600 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 47 | 20240521 | 174500 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 48 | 20240521 | 174400 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 49 | 20240521 | 174300 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 50 | 20240521 | 174200 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 51 | 20240521 | 174100 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 52 | 20240521 | 174000 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 53 | 20240521 | 173900 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 54 | 20240521 | 173800 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 55 | 20240521 | 173700 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 56 | 20240521 | 173600 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 57 | 20240521 | 173500 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 58 | 20240521 | 173400 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 59 | 20240521 | 173300 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 60 | 20240521 | 173200 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 61 | 20240521 | 173100 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 62 | 20240521 | 173000 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 63207 |
| 63 | 20240521 | 172900 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 64 | 20240521 | 172800 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 65 | 20240521 | 172700 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 66 | 20240521 | 172600 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 67 | 20240521 | 172500 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 68 | 20240521 | 172400 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 69 | 20240521 | 172300 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 70 | 20240521 | 172200 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 71 | 20240521 | 172100 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 72 | 20240521 | 172000 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 73 | 20240521 | 171900 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 74 | 20240521 | 171800 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 75 | 20240521 | 171700 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 76 | 20240521 | 171600 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 77 | 20240521 | 171500 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 78 | 20240521 | 171400 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 79 | 20240521 | 171300 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 80 | 20240521 | 171200 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 81 | 20240521 | 171100 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 82 | 20240521 | 171000 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 83 | 20240521 | 170900 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 84 | 20240521 | 170800 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 85 | 20240521 | 170700 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 86 | 20240521 | 170600 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 87 | 20240521 | 170500 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 88 | 20240521 | 170400 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 89 | 20240521 | 170300 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 90 | 20240521 | 170200 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 91 | 20240521 | 170100 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 92 | 20240521 | 170000 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 63207 |
| 93 | 20240521 | 165900 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 94 | 20240521 | 165800 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 95 | 20240521 | 165700 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 96 | 20240521 | 165600 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 97 | 20240521 | 165500 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 98 | 20240521 | 165400 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 99 | 20240521 | 165300 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 100 | 20240521 | 165200 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 101 | 20240521 | 165100 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 102 | 20240521 | 165000 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 103 | 20240521 | 164900 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 104 | 20240521 | 164800 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 105 | 20240521 | 164700 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 106 | 20240521 | 164600 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 107 | 20240521 | 164500 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 108 | 20240521 | 164400 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 109 | 20240521 | 164300 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 110 | 20240521 | 164200 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 111 | 20240521 | 164100 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 112 | 20240521 | 164000 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 113 | 20240521 | 163900 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 114 | 20240521 | 163800 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 115 | 20240521 | 163700 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 116 | 20240521 | 163600 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 117 | 20240521 | 163500 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 118 | 20240521 | 163400 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 119 | 20240521 | 163300 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 120 | 20240521 | 163200 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 121 | 20240521 | 163100 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 122 | 20240521 | 163000 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 63207 |
| 123 | 20240521 | 162900 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 124 | 20240521 | 162800 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 125 | 20240521 | 162700 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 126 | 20240521 | 162600 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 127 | 20240521 | 162500 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 128 | 20240521 | 162400 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 129 | 20240521 | 162300 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 130 | 20240521 | 162200 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 131 | 20240521 | 162100 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 132 | 20240521 | 162000 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 133 | 20240521 | 161900 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 134 | 20240521 | 161800 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 135 | 20240521 | 161700 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 136 | 20240521 | 161600 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 137 | 20240521 | 161500 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 138 | 20240521 | 161400 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 139 | 20240521 | 161300 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 140 | 20240521 | 161200 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 141 | 20240521 | 161100 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 142 | 20240521 | 161000 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 143 | 20240521 | 160900 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 144 | 20240521 | 160800 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 145 | 20240521 | 160700 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 146 | 20240521 | 160600 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 147 | 20240521 | 160500 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 148 | 20240521 | 160400 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 149 | 20240521 | 160300 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 150 | 20240521 | 160200 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 151 | 20240521 | 160100 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 152 | 20240521 | 160000 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 63207 |
| 153 | 20240521 | 155900 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 154 | 20240521 | 155800 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 155 | 20240521 | 155700 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 156 | 20240521 | 155600 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 157 | 20240521 | 155500 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 158 | 20240521 | 155400 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 159 | 20240521 | 155300 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 160 | 20240521 | 155200 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 161 | 20240521 | 155100 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 162 | 20240521 | 155000 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 163 | 20240521 | 154900 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 164 | 20240521 | 154800 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 165 | 20240521 | 154700 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 166 | 20240521 | 154600 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 167 | 20240521 | 154500 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 168 | 20240521 | 154400 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 169 | 20240521 | 154300 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 170 | 20240521 | 154200 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 171 | 20240521 | 154100 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 172 | 20240521 | 154000 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 173 | 20240521 | 153900 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 174 | 20240521 | 153800 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 175 | 20240521 | 153700 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 176 | 20240521 | 153600 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 177 | 20240521 | 153500 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 178 | 20240521 | 153400 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 179 | 20240521 | 153300 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 180 | 20240521 | 153200 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 181 | 20240521 | 153100 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 182 | 20240521 | 153000 | 71520828500 | 114400 | 114400 | 114400 | 114400 | 126414 |
| 183 | 20240521 | 152900 | 64289947700 | 114200 | 114200 | 114200 | 114200 | 0 |
| 184 | 20240521 | 152800 | 64289947700 | 114200 | 114200 | 114200 | 114200 | 0 |
| 185 | 20240521 | 152700 | 64289947700 | 114200 | 114200 | 114200 | 114200 | 0 |
| 186 | 20240521 | 152600 | 64289947700 | 114200 | 114200 | 114200 | 114200 | 0 |
| 187 | 20240521 | 152500 | 64289947700 | 114200 | 114200 | 114200 | 114200 | 0 |
| 188 | 20240521 | 152400 | 64289947700 | 114200 | 114200 | 114200 | 114200 | 0 |
| 189 | 20240521 | 152300 | 64289947700 | 114200 | 114200 | 114200 | 114200 | 0 |
| 190 | 20240521 | 152200 | 64289947700 | 114200 | 114200 | 114200 | 114200 | 0 |
| 191 | 20240521 | 152100 | 64289947700 | 114200 | 114200 | 114200 | 114200 | 0 |
| 192 | 20240521 | 152000 | 64289947700 | 114200 | 114200 | 114200 | 114200 | 0 |
| 193 | 20240521 | 151900 | 64289947700 | 114200 | 114100 | 114200 | 114100 | 2685 |
| 194 | 20240521 | 151800 | 63983414200 | 114100 | 114100 | 114200 | 114100 | 1975 |
| 195 | 20240521 | 151700 | 63758061100 | 114200 | 114000 | 114200 | 114000 | 2828 |
| 196 | 20240521 | 151600 | 63435404600 | 114000 | 114100 | 114200 | 114000 | 3538 |
| 197 | 20240521 | 151500 | 63031814600 | 114100 | 114200 | 114200 | 114100 | 2451 |
| 198 | 20240521 | 151400 | 62752144200 | 114200 | 114200 | 114200 | 114100 | 3023 |
| 199 | 20240521 | 151300 | 62407115300 | 114100 | 114100 | 114200 | 114100 | 1527 |
| 200 | 20240521 | 151200 | 62232823500 | 114100 | 114200 | 114200 | 114100 | 1547 |
| 201 | 20240521 | 151100 | 62056251500 | 114100 | 114200 | 114300 | 114100 | 2320 |
| 202 | 20240521 | 151000 | 61791329600 | 114300 | 114200 | 114300 | 114200 | 1031 |
| 203 | 20240521 | 150900 | 61673583600 | 114200 | 114200 | 114300 | 114200 | 1852 |
| 204 | 20240521 | 150800 | 61462019900 | 114200 | 114200 | 114300 | 114200 | 932 |
| 205 | 20240521 | 150700 | 61355527000 | 114200 | 114200 | 114300 | 114200 | 1095 |
| 206 | 20240521 | 150600 | 61230417300 | 114200 | 114200 | 114400 | 114100 | 2865 |
| 207 | 20240521 | 150500 | 60903182500 | 114100 | 114400 | 114400 | 114100 | 5651 |
| 208 | 20240521 | 150400 | 60257425300 | 114300 | 114300 | 114400 | 114300 | 1439 |
| 209 | 20240521 | 150300 | 60092939600 | 114300 | 114400 | 114500 | 114300 | 1742 |
| 210 | 20240521 | 150200 | 59893680500 | 114500 | 114400 | 114500 | 114300 | 5709 |
| 211 | 20240521 | 150100 | 59240245000 | 114400 | 114300 | 114400 | 114300 | 482 |
| 212 | 20240521 | 150000 | 59185138200 | 114400 | 114100 | 114400 | 114100 | 6272 |
| 213 | 20240521 | 145900 | 58468743100 | 114100 | 114200 | 114200 | 114100 | 1003 |
| 214 | 20240521 | 145800 | 58354247600 | 114200 | 114100 | 114200 | 114100 | 950 |
| 215 | 20240521 | 145700 | 58245843100 | 114100 | 114000 | 114200 | 114000 | 2620 |
| 216 | 20240521 | 145600 | 57946890800 | 114000 | 114100 | 114200 | 114000 | 2583 |
| 217 | 20240521 | 145500 | 57652162500 | 114100 | 114100 | 114200 | 114100 | 2058 |
| 218 | 20240521 | 145400 | 57417331300 | 114100 | 114100 | 114200 | 114100 | 770 |
| 219 | 20240521 | 145300 | 57329466900 | 114100 | 114100 | 114200 | 114100 | 914 |
| 220 | 20240521 | 145200 | 57225167900 | 114100 | 114100 | 114200 | 114100 | 1686 |
| 221 | 20240521 | 145100 | 57032711600 | 114200 | 114100 | 114200 | 114100 | 916 |
| 222 | 20240521 | 145000 | 56928182900 | 114200 | 114100 | 114200 | 114100 | 883 |
| 223 | 20240521 | 144900 | 56827429200 | 114100 | 114100 | 114200 | 114100 | 2366 |
| 224 | 20240521 | 144800 | 56557311000 | 114100 | 114100 | 114200 | 114100 | 1024 |
| 225 | 20240521 | 144700 | 56440427200 | 114100 | 114100 | 114200 | 114100 | 708 |
| 226 | 20240521 | 144600 | 56359625100 | 114100 | 114100 | 114200 | 114100 | 394 |
| 227 | 20240521 | 144500 | 56314663200 | 114100 | 114200 | 114200 | 114000 | 2255 |
| 228 | 20240521 | 144400 | 56057378600 | 114100 | 114100 | 114200 | 114100 | 2704 |
| 229 | 20240521 | 144300 | 55748817700 | 114200 | 114100 | 114200 | 114100 | 990 |
| 230 | 20240521 | 144200 | 55635849600 | 114100 | 114100 | 114200 | 114100 | 762 |
| 231 | 20240521 | 144100 | 55548900200 | 114100 | 114100 | 114200 | 114100 | 777 |
| 232 | 20240521 | 144000 | 55460226000 | 114100 | 114100 | 114200 | 114100 | 847 |
| 233 | 20240521 | 143900 | 55363578200 | 114100 | 114000 | 114200 | 114000 | 3215 |
| 234 | 20240521 | 143800 | 54996803000 | 114100 | 114000 | 114100 | 114000 | 830 |
| 235 | 20240521 | 143700 | 54902177800 | 114000 | 114000 | 114100 | 114000 | 1421 |
| 236 | 20240521 | 143600 | 54740126200 | 114000 | 114000 | 114100 | 114000 | 1208 |
| 237 | 20240521 | 143500 | 54602391200 | 114100 | 114000 | 114100 | 114000 | 684 |
| 238 | 20240521 | 143400 | 54524406000 | 114000 | 114100 | 114100 | 114000 | 764 |
| 239 | 20240521 | 143300 | 54437287600 | 114100 | 114000 | 114200 | 114000 | 2401 |
| 240 | 20240521 | 143200 | 54163351000 | 114000 | 114100 | 114200 | 114000 | 887 |
| 241 | 20240521 | 143100 | 54062165600 | 114100 | 114200 | 114200 | 114100 | 978 |
| 242 | 20240521 | 143000 | 53950567200 | 114100 | 114100 | 114200 | 114100 | 634 |
| 243 | 20240521 | 142900 | 53878213000 | 114100 | 114200 | 114200 | 114100 | 431 |
| 244 | 20240521 | 142800 | 53829027000 | 114200 | 114000 | 114200 | 114000 | 4087 |
| 245 | 20240521 | 142700 | 53362687800 | 114000 | 114100 | 114100 | 114000 | 923 |
| 246 | 20240521 | 142600 | 53257447700 | 114100 | 114000 | 114100 | 114000 | 907 |
| 247 | 20240521 | 142500 | 53154028200 | 114000 | 114000 | 114100 | 114000 | 1064 |
| 248 | 20240521 | 142400 | 53032692700 | 114000 | 114000 | 114100 | 114000 | 1291 |
| 249 | 20240521 | 142300 | 52885491900 | 114000 | 114000 | 114100 | 114000 | 1127 |
| 250 | 20240521 | 142200 | 52757002600 | 114100 | 114100 | 114200 | 114000 | 1850 |
| 251 | 20240521 | 142100 | 52545988200 | 114100 | 114100 | 114200 | 114100 | 1172 |
| 252 | 20240521 | 142000 | 52412244600 | 114100 | 114100 | 114200 | 114100 | 1141 |
| 253 | 20240521 | 141900 | 52282034200 | 114200 | 114100 | 114200 | 114100 | 1043 |
| 254 | 20240521 | 141800 | 52163008700 | 114100 | 114100 | 114200 | 114100 | 1080 |
| 255 | 20240521 | 141700 | 52039766300 | 114100 | 114100 | 114200 | 114100 | 774 |
| 256 | 20240521 | 141600 | 51951431800 | 114200 | 114100 | 114200 | 114100 | 1320 |
| 257 | 20240521 | 141500 | 51800764100 | 114100 | 114100 | 114200 | 114100 | 1754 |
| 258 | 20240521 | 141400 | 51600559800 | 114100 | 114200 | 114200 | 114100 | 629 |
| 259 | 20240521 | 141300 | 51528766100 | 114100 | 114100 | 114200 | 114100 | 1099 |
| 260 | 20240521 | 141200 | 51403333300 | 114100 | 114200 | 114200 | 114100 | 1058 |
| 261 | 20240521 | 141100 | 51282591900 | 114100 | 114200 | 114200 | 114100 | 829 |
| 262 | 20240521 | 141000 | 51187973000 | 114200 | 114200 | 114200 | 114100 | 1031 |
| 263 | 20240521 | 140900 | 51070281900 | 114100 | 114200 | 114200 | 114100 | 1046 |
| 264 | 20240521 | 140800 | 50950900300 | 114200 | 114200 | 114300 | 114100 | 1055 |
| 265 | 20240521 | 140700 | 50830482200 | 114300 | 114300 | 114300 | 114200 | 1106 |
| 266 | 20240521 | 140600 | 50704158700 | 114200 | 114200 | 114300 | 114200 | 985 |
| 267 | 20240521 | 140500 | 50591651300 | 114200 | 114300 | 114400 | 114200 | 2602 |
| 268 | 20240521 | 140400 | 50294406000 | 114400 | 114300 | 114400 | 114300 | 1007 |
| 269 | 20240521 | 140300 | 50179282800 | 114300 | 114300 | 114400 | 114300 | 646 |
| 270 | 20240521 | 140200 | 50105437100 | 114400 | 114300 | 114400 | 114300 | 1034 |
| 271 | 20240521 | 140100 | 49987224100 | 114300 | 114400 | 114400 | 114300 | 677 |
| 272 | 20240521 | 140000 | 49909820500 | 114400 | 114300 | 114400 | 114300 | 584 |
| 273 | 20240521 | 135900 | 49843053500 | 114400 | 114300 | 114400 | 114300 | 626 |
| 274 | 20240521 | 135800 | 49771483500 | 114300 | 114300 | 114400 | 114300 | 616 |
| 275 | 20240521 | 135700 | 49701056400 | 114400 | 114300 | 114400 | 114200 | 658 |
| 276 | 20240521 | 135600 | 49625848300 | 114400 | 114300 | 114400 | 114200 | 4690 |
| 277 | 20240521 | 135500 | 49089587700 | 114200 | 114200 | 114300 | 114200 | 760 |
| 278 | 20240521 | 135400 | 49002773000 | 114300 | 114200 | 114300 | 114200 | 509 |
| 279 | 20240521 | 135300 | 48944641400 | 114200 | 114300 | 114300 | 114200 | 742 |
| 280 | 20240521 | 135200 | 48859885300 | 114300 | 114300 | 114300 | 114200 | 369 |
| 281 | 20240521 | 135100 | 48817736800 | 114200 | 114300 | 114300 | 114200 | 993 |
| 282 | 20240521 | 135000 | 48704304200 | 114200 | 114200 | 114300 | 114200 | 895 |
| 283 | 20240521 | 134900 | 48602053900 | 114300 | 114300 | 114300 | 114200 | 667 |
| 284 | 20240521 | 134800 | 48525860700 | 114200 | 114200 | 114300 | 114200 | 1161 |
| 285 | 20240521 | 134700 | 48393185400 | 114200 | 114300 | 114300 | 114200 | 749 |
| 286 | 20240521 | 134600 | 48307608300 | 114300 | 114300 | 114400 | 114300 | 620 |
| 287 | 20240521 | 134500 | 48236728200 | 114400 | 114300 | 114400 | 114300 | 547 |
| 288 | 20240521 | 134400 | 48174194000 | 114300 | 114300 | 114400 | 114300 | 937 |
| 289 | 20240521 | 134300 | 48067023000 | 114300 | 114400 | 114500 | 114300 | 2015 |
| 290 | 20240521 | 134200 | 47836511600 | 114400 | 114400 | 114500 | 114400 | 592 |
| 291 | 20240521 | 134100 | 47768771900 | 114500 | 114400 | 114500 | 114400 | 527 |
| 292 | 20240521 | 134000 | 47708455800 | 114400 | 114400 | 114500 | 114400 | 581 |
| 293 | 20240521 | 133900 | 47641984900 | 114500 | 114600 | 114600 | 114400 | 1314 |
| 294 | 20240521 | 133800 | 47491492700 | 114600 | 114600 | 114600 | 114500 | 421 |
| 295 | 20240521 | 133700 | 47443279100 | 114500 | 114600 | 114700 | 114500 | 691 |
| 296 | 20240521 | 133600 | 47364086100 | 114700 | 114600 | 114700 | 114600 | 692 |
| 297 | 20240521 | 133500 | 47284778100 | 114700 | 114600 | 114700 | 114600 | 543 |
| 298 | 20240521 | 133400 | 47222530800 | 114600 | 114600 | 114700 | 114600 | 803 |
| 299 | 20240521 | 133300 | 47130482000 | 114600 | 114600 | 114700 | 114600 | 638 |
| 300 | 20240521 | 133200 | 47057350000 | 114600 | 114600 | 114700 | 114600 | 612 |
| 301 | 20240521 | 133100 | 46987193600 | 114700 | 114700 | 114700 | 114600 | 829 |
| 302 | 20240521 | 133000 | 46892158300 | 114700 | 114700 | 114700 | 114600 | 2840 |
| 303 | 20240521 | 132900 | 46566423300 | 114700 | 114500 | 114700 | 114500 | 4174 |
| 304 | 20240521 | 132800 | 46088034300 | 114600 | 114400 | 114600 | 114300 | 3405 |
| 305 | 20240521 | 132700 | 45698287400 | 114400 | 114400 | 114400 | 114300 | 355 |
| 306 | 20240521 | 132600 | 45657698800 | 114300 | 114300 | 114400 | 114300 | 411 |
| 307 | 20240521 | 132500 | 45610710200 | 114300 | 114400 | 114400 | 114300 | 539 |
| 308 | 20240521 | 132400 | 45549089500 | 114300 | 114300 | 114400 | 114300 | 442 |
| 309 | 20240521 | 132300 | 45498547600 | 114300 | 114400 | 114500 | 114300 | 2009 |
| 310 | 20240521 | 132200 | 45268717900 | 114500 | 114500 | 114500 | 114400 | 300 |
| 311 | 20240521 | 132100 | 45234385400 | 114400 | 114100 | 114500 | 114000 | 6388 |
| 312 | 20240521 | 132000 | 44504701800 | 114000 | 114000 | 114100 | 114000 | 1040 |
| 313 | 20240521 | 131900 | 44386115700 | 114000 | 114100 | 114100 | 114000 | 516 |
| 314 | 20240521 | 131800 | 44327273700 | 114000 | 114000 | 114100 | 114000 | 697 |
| 315 | 20240521 | 131700 | 44247805500 | 114000 | 114200 | 114200 | 114000 | 2025 |
| 316 | 20240521 | 131600 | 44016788700 | 114100 | 114200 | 114200 | 114100 | 763 |
| 317 | 20240521 | 131500 | 43929712100 | 114200 | 114100 | 114200 | 114100 | 911 |
| 318 | 20240521 | 131400 | 43825733000 | 114100 | 114100 | 114200 | 114100 | 490 |
| 319 | 20240521 | 131300 | 43769816400 | 114100 | 114200 | 114200 | 114100 | 541 |
| 320 | 20240521 | 131200 | 43708075500 | 114100 | 114100 | 114200 | 114100 | 663 |
| 321 | 20240521 | 131100 | 43632411000 | 114100 | 114200 | 114200 | 114100 | 535 |
| 322 | 20240521 | 131000 | 43571364900 | 114200 | 114200 | 114300 | 114200 | 909 |
| 323 | 20240521 | 130900 | 43467543600 | 114200 | 114200 | 114300 | 114200 | 507 |
| 324 | 20240521 | 130800 | 43409640600 | 114200 | 114200 | 114300 | 114200 | 670 |
| 325 | 20240521 | 130700 | 43333111900 | 114200 | 114200 | 114300 | 114200 | 732 |
| 326 | 20240521 | 130600 | 43249512300 | 114300 | 114300 | 114300 | 114200 | 475 |
| 327 | 20240521 | 130500 | 43195247700 | 114200 | 114200 | 114300 | 114200 | 682 |
| 328 | 20240521 | 130400 | 43117350500 | 114200 | 114200 | 114300 | 114200 | 442 |
| 329 | 20240521 | 130300 | 43066854900 | 114200 | 114300 | 114300 | 114200 | 294 |
| 330 | 20240521 | 130200 | 43033269300 | 114300 | 114200 | 114300 | 114200 | 706 |
| 331 | 20240521 | 130100 | 42952605800 | 114200 | 114200 | 114200 | 114100 | 2532 |
| 332 | 20240521 | 130000 | 42663462900 | 114100 | 114100 | 114200 | 114100 | 229 |
| 333 | 20240521 | 125900 | 42637328800 | 114100 | 114100 | 114200 | 114100 | 1485 |
| 334 | 20240521 | 125800 | 42467776600 | 114100 | 114100 | 114200 | 114100 | 474 |
| 335 | 20240521 | 125700 | 42413683900 | 114100 | 114200 | 114200 | 114100 | 653 |
| 336 | 20240521 | 125600 | 42339161100 | 114100 | 114100 | 114200 | 114100 | 721 |
| 337 | 20240521 | 125500 | 42256876800 | 114200 | 114100 | 114200 | 114100 | 720 |
| 338 | 20240521 | 125400 | 42174712200 | 114100 | 114100 | 114200 | 114100 | 395 |
| 339 | 20240521 | 125300 | 42129629300 | 114200 | 114100 | 114200 | 114100 | 499 |
| 340 | 20240521 | 125200 | 42072677800 | 114100 | 114200 | 114200 | 114100 | 528 |
| 341 | 20240521 | 125100 | 42012416700 | 114100 | 114100 | 114200 | 114100 | 459 |
| 342 | 20240521 | 125000 | 41960034400 | 114200 | 114200 | 114200 | 114100 | 343 |
| 343 | 20240521 | 124900 | 41920871300 | 114100 | 114100 | 114200 | 114100 | 349 |
| 344 | 20240521 | 124800 | 41881032000 | 114200 | 114200 | 114300 | 114100 | 700 |
| 345 | 20240521 | 124700 | 41801088000 | 114300 | 114300 | 114300 | 114200 | 346 |
| 346 | 20240521 | 124600 | 41761566100 | 114200 | 114200 | 114300 | 114200 | 880 |
| 347 | 20240521 | 124500 | 41661053600 | 114200 | 114300 | 114400 | 114200 | 688 |
| 348 | 20240521 | 124400 | 41582410200 | 114300 | 114400 | 114400 | 114300 | 530 |
| 349 | 20240521 | 124300 | 41521822200 | 114300 | 114400 | 114400 | 114300 | 414 |
| 350 | 20240521 | 124200 | 41474486500 | 114300 | 114300 | 114400 | 114300 | 246 |
| 351 | 20240521 | 124100 | 41446362600 | 114300 | 114300 | 114400 | 114300 | 372 |
| 352 | 20240521 | 124000 | 41403827900 | 114300 | 114200 | 114400 | 114200 | 3607 |
| 353 | 20240521 | 123900 | 40991706400 | 114200 | 114200 | 114300 | 114100 | 711 |
| 354 | 20240521 | 123800 | 40910536700 | 114300 | 114200 | 114300 | 114200 | 994 |
| 355 | 20240521 | 123700 | 40796999500 | 114300 | 114200 | 114300 | 114200 | 542 |
| 356 | 20240521 | 123600 | 40735092900 | 114200 | 114200 | 114300 | 114200 | 653 |
| 357 | 20240521 | 123500 | 40660498400 | 114300 | 114200 | 114300 | 114200 | 452 |
| 358 | 20240521 | 123400 | 40608866700 | 114300 | 114200 | 114300 | 114200 | 351 |
| 359 | 20240521 | 123300 | 40568769100 | 114300 | 114200 | 114300 | 114200 | 577 |
| 360 | 20240521 | 123200 | 40502859500 | 114200 | 114300 | 114300 | 114200 | 583 |
| 361 | 20240521 | 123100 | 40436265900 | 114300 | 114200 | 114300 | 114200 | 265 |
| 362 | 20240521 | 123000 | 40405990600 | 114200 | 114200 | 114300 | 114200 | 860 |
| 363 | 20240521 | 122900 | 40307724800 | 114200 | 114200 | 114300 | 114200 | 599 |
| 364 | 20240521 | 122800 | 40239290200 | 114300 | 114300 | 114300 | 114200 | 483 |
| 365 | 20240521 | 122700 | 40184117200 | 114200 | 114200 | 114300 | 114200 | 332 |
| 366 | 20240521 | 122600 | 40146189900 | 114200 | 114300 | 114300 | 114200 | 150 |
| 367 | 20240521 | 122500 | 40129052600 | 114400 | 114200 | 114400 | 114200 | 943 |
| 368 | 20240521 | 122400 | 40021258000 | 114300 | 114300 | 114300 | 114200 | 1265 |
| 369 | 20240521 | 122300 | 39876683700 | 114200 | 114200 | 114300 | 114200 | 2283 |
| 370 | 20240521 | 122200 | 39615808100 | 114200 | 114300 | 114300 | 114200 | 434 |
| 371 | 20240521 | 122100 | 39566230600 | 114200 | 114300 | 114300 | 114200 | 1157 |
| 372 | 20240521 | 122000 | 39434021300 | 114200 | 114300 | 114400 | 114200 | 1007 |
| 373 | 20240521 | 121900 | 39318935200 | 114300 | 114400 | 114400 | 114300 | 566 |
| 374 | 20240521 | 121800 | 39254232000 | 114400 | 114300 | 114400 | 114300 | 623 |
| 375 | 20240521 | 121700 | 39183016600 | 114300 | 114300 | 114400 | 114300 | 754 |
| 376 | 20240521 | 121600 | 39096817800 | 114300 | 114300 | 114400 | 114300 | 1011 |
| 377 | 20240521 | 121500 | 38981248700 | 114300 | 114300 | 114400 | 114300 | 562 |
| 378 | 20240521 | 121400 | 38917006200 | 114400 | 114500 | 114500 | 114300 | 1096 |
| 379 | 20240521 | 121300 | 38791655000 | 114400 | 114400 | 114500 | 114400 | 356 |
| 380 | 20240521 | 121200 | 38750914900 | 114400 | 114500 | 114500 | 114400 | 454 |
| 381 | 20240521 | 121100 | 38698965800 | 114500 | 114500 | 114500 | 114400 | 300 |
| 382 | 20240521 | 121000 | 38664639200 | 114500 | 114400 | 114500 | 114400 | 936 |
| 383 | 20240521 | 120900 | 38557516800 | 114400 | 114500 | 114500 | 114400 | 509 |
| 384 | 20240521 | 120800 | 38499277000 | 114400 | 114500 | 114600 | 114400 | 658 |
| 385 | 20240521 | 120700 | 38423952500 | 114500 | 114500 | 114600 | 114500 | 749 |
| 386 | 20240521 | 120600 | 38338175600 | 114500 | 114500 | 114600 | 114500 | 998 |
| 387 | 20240521 | 120500 | 38223891700 | 114500 | 114500 | 114600 | 114500 | 360 |
| 388 | 20240521 | 120400 | 38182662100 | 114600 | 114500 | 114600 | 114500 | 473 |
| 389 | 20240521 | 120300 | 38128486600 | 114500 | 114500 | 114600 | 114500 | 334 |
| 390 | 20240521 | 120200 | 38090230300 | 114500 | 114600 | 114600 | 114500 | 403 |
| 391 | 20240521 | 120100 | 38044081000 | 114600 | 114500 | 114600 | 114500 | 371 |
| 392 | 20240521 | 120000 | 38001583100 | 114500 | 114500 | 114600 | 114500 | 399 |
| 393 | 20240521 | 115900 | 37955868200 | 114500 | 114400 | 114600 | 114300 | 4456 |
| 394 | 20240521 | 115800 | 37445860100 | 114500 | 114400 | 114500 | 114400 | 1062 |
| 395 | 20240521 | 115700 | 37324348200 | 114500 | 114500 | 114500 | 114400 | 728 |
| 396 | 20240521 | 115600 | 37241042300 | 114400 | 114400 | 114500 | 114400 | 376 |
| 397 | 20240521 | 115500 | 37198014300 | 114400 | 114400 | 114500 | 114400 | 685 |
| 398 | 20240521 | 115400 | 37119639700 | 114400 | 114500 | 114500 | 114400 | 389 |
| 399 | 20240521 | 115300 | 37075115200 | 114400 | 114400 | 114500 | 114400 | 203 |
| 400 | 20240521 | 115200 | 37051885500 | 114400 | 114400 | 114500 | 114400 | 538 |
| 401 | 20240521 | 115100 | 36990312200 | 114500 | 114400 | 114500 | 114400 | 372 |
| 402 | 20240521 | 115000 | 36947736000 | 114400 | 114400 | 114500 | 114300 | 1586 |
| 403 | 20240521 | 114900 | 36766294700 | 114300 | 114300 | 114400 | 114300 | 542 |
| 404 | 20240521 | 114800 | 36704333400 | 114300 | 114500 | 114600 | 114300 | 751 |
| 405 | 20240521 | 114700 | 36618428300 | 114500 | 114600 | 114600 | 114500 | 1413 |
| 406 | 20240521 | 114600 | 36456631400 | 114600 | 114600 | 114600 | 114500 | 500 |
| 407 | 20240521 | 114500 | 36399372000 | 114500 | 114800 | 114800 | 114500 | 1213 |
| 408 | 20240521 | 114400 | 36260328200 | 114800 | 114700 | 114800 | 114700 | 603 |
| 409 | 20240521 | 114300 | 36191161600 | 114700 | 114700 | 114800 | 114700 | 565 |
| 410 | 20240521 | 114200 | 36126337500 | 114700 | 114700 | 114800 | 114700 | 744 |
| 411 | 20240521 | 114100 | 36040984600 | 114700 | 114700 | 114800 | 114700 | 455 |
| 412 | 20240521 | 114000 | 35988784600 | 114700 | 114800 | 114800 | 114700 | 474 |
| 413 | 20240521 | 113900 | 35934407900 | 114700 | 114600 | 114800 | 114500 | 2732 |
| 414 | 20240521 | 113800 | 35621169800 | 114600 | 114700 | 114800 | 114600 | 2856 |
| 415 | 20240521 | 113700 | 35293604100 | 114700 | 114800 | 114800 | 114700 | 280 |
| 416 | 20240521 | 113600 | 35261479400 | 114800 | 114800 | 114900 | 114700 | 1094 |
| 417 | 20240521 | 113500 | 35135879700 | 114900 | 114900 | 114900 | 114800 | 607 |
| 418 | 20240521 | 113400 | 35066186300 | 114800 | 114800 | 114900 | 114700 | 873 |
| 419 | 20240521 | 113300 | 34965951000 | 114800 | 114900 | 114900 | 114700 | 458 |
| 420 | 20240521 | 113200 | 34913366100 | 114800 | 114700 | 114900 | 114700 | 810 |
| 421 | 20240521 | 113100 | 34820382800 | 114700 | 114600 | 114800 | 114600 | 1385 |
| 422 | 20240521 | 113000 | 34661493400 | 114600 | 114900 | 114900 | 114600 | 7716 |
| 423 | 20240521 | 112900 | 33776131900 | 114900 | 114900 | 114900 | 114800 | 542 |
| 424 | 20240521 | 112800 | 33713870200 | 114900 | 114900 | 115000 | 114800 | 6703 |
| 425 | 20240521 | 112700 | 32943772200 | 115000 | 114800 | 115000 | 114800 | 3287 |
| 426 | 20240521 | 112600 | 32566122900 | 114800 | 114800 | 114900 | 114800 | 374 |
| 427 | 20240521 | 112500 | 32523184100 | 114800 | 114600 | 114900 | 114600 | 2863 |
| 428 | 20240521 | 112400 | 32194488200 | 114600 | 114600 | 114800 | 114600 | 12417 |
| 429 | 20240521 | 112300 | 30769952400 | 114600 | 114400 | 114700 | 114400 | 8494 |
| 430 | 20240521 | 112200 | 29796780200 | 114500 | 114400 | 114500 | 114300 | 3220 |
| 431 | 20240521 | 112100 | 29428302000 | 114300 | 114300 | 114400 | 114300 | 116 |
| 432 | 20240521 | 112000 | 29415039900 | 114400 | 114200 | 114400 | 114200 | 3508 |
| 433 | 20240521 | 111900 | 29014032300 | 114300 | 114200 | 114300 | 114200 | 191 |
| 434 | 20240521 | 111800 | 28992207400 | 114300 | 114300 | 114300 | 114200 | 283 |
| 435 | 20240521 | 111700 | 28959878600 | 114200 | 114200 | 114300 | 114200 | 191 |
| 436 | 20240521 | 111600 | 28938062100 | 114300 | 114100 | 114300 | 114100 | 2784 |
| 437 | 20240521 | 111500 | 28620074100 | 114100 | 114100 | 114200 | 114100 | 136 |
| 438 | 20240521 | 111400 | 28604550300 | 114200 | 114200 | 114200 | 114100 | 249 |
| 439 | 20240521 | 111300 | 28576132700 | 114100 | 114100 | 114200 | 114100 | 209 |
| 440 | 20240521 | 111200 | 28552276500 | 114100 | 114200 | 114300 | 114100 | 1180 |
| 441 | 20240521 | 111100 | 28417521300 | 114200 | 114300 | 114300 | 114200 | 254 |
| 442 | 20240521 | 111000 | 28388511500 | 114300 | 114200 | 114300 | 114100 | 2590 |
| 443 | 20240521 | 110900 | 28092782600 | 114200 | 114100 | 114200 | 114100 | 964 |
| 444 | 20240521 | 110800 | 27982783200 | 114100 | 114200 | 114200 | 114100 | 612 |
| 445 | 20240521 | 110700 | 27912919200 | 114100 | 114200 | 114200 | 114100 | 254 |
| 446 | 20240521 | 110600 | 27883928100 | 114100 | 114100 | 114200 | 114100 | 670 |
| 447 | 20240521 | 110500 | 27807430200 | 114200 | 114100 | 114200 | 114100 | 288 |
| 448 | 20240521 | 110400 | 27774559100 | 114200 | 114200 | 114200 | 114100 | 367 |
| 449 | 20240521 | 110300 | 27732675700 | 114100 | 114200 | 114200 | 114100 | 152 |
| 450 | 20240521 | 110200 | 27715326800 | 114100 | 114100 | 114200 | 114000 | 1643 |
| 451 | 20240521 | 110100 | 27527855700 | 114100 | 114000 | 114100 | 114000 | 671 |
| 452 | 20240521 | 110000 | 27451327700 | 114000 | 114000 | 114100 | 113900 | 1632 |
| 453 | 20240521 | 105900 | 27265289600 | 113900 | 114000 | 114000 | 113900 | 2391 |
| 454 | 20240521 | 105800 | 26992739300 | 113900 | 113900 | 114000 | 113900 | 397 |
| 455 | 20240521 | 105700 | 26947516400 | 113900 | 113900 | 114000 | 113900 | 805 |
| 456 | 20240521 | 105600 | 26855819200 | 114000 | 113900 | 114000 | 113900 | 1120 |
| 457 | 20240521 | 105500 | 26728238500 | 113900 | 113900 | 114000 | 113900 | 349 |
| 458 | 20240521 | 105400 | 26688481300 | 114000 | 113900 | 114000 | 113800 | 1892 |
| 459 | 20240521 | 105300 | 26472986900 | 113800 | 113900 | 113900 | 113800 | 1433 |
| 460 | 20240521 | 105200 | 26309887400 | 113900 | 113900 | 113900 | 113800 | 1003 |
| 461 | 20240521 | 105100 | 26195681000 | 113900 | 113900 | 113900 | 113800 | 399 |
| 462 | 20240521 | 105000 | 26150263500 | 113900 | 114000 | 114000 | 113800 | 4669 |
| 463 | 20240521 | 104900 | 25618678200 | 113900 | 114100 | 114100 | 113900 | 603 |
| 464 | 20240521 | 104800 | 25549953500 | 114000 | 114000 | 114100 | 114000 | 560 |
| 465 | 20240521 | 104700 | 25486092100 | 114000 | 114000 | 114100 | 114000 | 895 |
| 466 | 20240521 | 104600 | 25384059600 | 114100 | 114000 | 114100 | 114000 | 348 |
| 467 | 20240521 | 104500 | 25344385100 | 114000 | 114100 | 114100 | 114000 | 2119 |
| 468 | 20240521 | 104400 | 25102808900 | 114100 | 114100 | 114100 | 114000 | 225 |
| 469 | 20240521 | 104300 | 25077148500 | 114000 | 114000 | 114100 | 114000 | 581 |
| 470 | 20240521 | 104200 | 25010865100 | 114000 | 114000 | 114100 | 113900 | 1319 |
| 471 | 20240521 | 104100 | 24860530500 | 114100 | 114100 | 114300 | 114000 | 3466 |
| 472 | 20240521 | 104000 | 24465143900 | 114100 | 114300 | 114300 | 114000 | 2873 |
| 473 | 20240521 | 103900 | 24137095900 | 114200 | 114200 | 114300 | 114200 | 496 |
| 474 | 20240521 | 103800 | 24080433100 | 114100 | 114000 | 114200 | 113900 | 2628 |
| 475 | 20240521 | 103700 | 23780629900 | 114000 | 113900 | 114000 | 113800 | 2235 |
| 476 | 20240521 | 103600 | 23526030000 | 113800 | 113900 | 113900 | 113800 | 681 |
| 477 | 20240521 | 103500 | 23448491600 | 113900 | 113900 | 113900 | 113800 | 1943 |
| 478 | 20240521 | 103400 | 23227302300 | 113800 | 113900 | 113900 | 113800 | 444 |
| 479 | 20240521 | 103300 | 23176760900 | 113900 | 113800 | 113900 | 113800 | 1107 |
| 480 | 20240521 | 103200 | 23050728600 | 113900 | 113800 | 113900 | 113800 | 455 |
| 481 | 20240521 | 103100 | 22998933400 | 113900 | 113900 | 114000 | 113800 | 2703 |
| 482 | 20240521 | 103000 | 22691060300 | 113900 | 113900 | 114000 | 113900 | 1735 |
| 483 | 20240521 | 102900 | 22493434100 | 113900 | 114000 | 114000 | 113900 | 275 |
| 484 | 20240521 | 102800 | 22462101100 | 113900 | 113900 | 114000 | 113900 | 289 |
| 485 | 20240521 | 102700 | 22429168800 | 114000 | 114000 | 114000 | 113900 | 540 |
| 486 | 20240521 | 102600 | 22367620800 | 113900 | 113900 | 114000 | 113900 | 506 |
| 487 | 20240521 | 102500 | 22309964600 | 113900 | 114000 | 114000 | 113900 | 535 |
| 488 | 20240521 | 102400 | 22248997200 | 113900 | 114100 | 114100 | 113900 | 1618 |
| 489 | 20240521 | 102300 | 22064538200 | 114100 | 114000 | 114100 | 113900 | 2209 |
| 490 | 20240521 | 102200 | 21812743000 | 114000 | 114000 | 114000 | 113900 | 424 |
| 491 | 20240521 | 102100 | 21764433800 | 113900 | 113900 | 114000 | 113900 | 284 |
| 492 | 20240521 | 102000 | 21732072900 | 114000 | 113900 | 114000 | 113800 | 2113 |
| 493 | 20240521 | 101900 | 21491367700 | 113900 | 113900 | 113900 | 113800 | 3011 |
| 494 | 20240521 | 101800 | 21148426200 | 113900 | 113800 | 113900 | 113800 | 603 |
| 495 | 20240521 | 101700 | 21079768600 | 113800 | 113800 | 113900 | 113800 | 495 |
| 496 | 20240521 | 101600 | 21023416100 | 113900 | 113800 | 113900 | 113800 | 405 |
| 497 | 20240521 | 101500 | 20977315000 | 113900 | 114000 | 114000 | 113800 | 4901 |
| 498 | 20240521 | 101400 | 20419093800 | 113900 | 114000 | 114000 | 113900 | 774 |
| 499 | 20240521 | 101300 | 20330877500 | 114000 | 113900 | 114000 | 113900 | 644 |
| 500 | 20240521 | 101200 | 20257475900 | 113900 | 113900 | 114000 | 113900 | 395 |
| 501 | 20240521 | 101100 | 20212456200 | 114000 | 114000 | 114000 | 113900 | 444 |
| 502 | 20240521 | 101000 | 20161863900 | 114000 | 114000 | 114100 | 113900 | 2595 |
| 503 | 20240521 | 100900 | 19866051100 | 114000 | 114000 | 114100 | 113900 | 3992 |
| 504 | 20240521 | 100800 | 19410894200 | 114000 | 114000 | 114000 | 113900 | 1646 |
| 505 | 20240521 | 100700 | 19223348100 | 114000 | 113900 | 114000 | 113900 | 1751 |
| 506 | 20240521 | 100600 | 19023885000 | 113900 | 114000 | 114000 | 113900 | 365 |
| 507 | 20240521 | 100500 | 18982284600 | 113900 | 113900 | 114000 | 113900 | 666 |
| 508 | 20240521 | 100400 | 18906409000 | 114000 | 114100 | 114100 | 113900 | 4975 |
| 509 | 20240521 | 100300 | 18339320400 | 114000 | 114000 | 114100 | 114000 | 825 |
| 510 | 20240521 | 100200 | 18245252600 | 114100 | 114200 | 114200 | 114000 | 1553 |
| 511 | 20240521 | 100100 | 18068052500 | 114200 | 114300 | 114400 | 114100 | 1389 |
| 512 | 20240521 | 100000 | 17909336300 | 114400 | 114400 | 114400 | 114300 | 252 |
| 513 | 20240521 | 095900 | 17880520100 | 114400 | 114400 | 114400 | 114300 | 744 |
| 514 | 20240521 | 095800 | 17795457600 | 114300 | 114300 | 114400 | 114300 | 317 |
| 515 | 20240521 | 095700 | 17759207900 | 114400 | 114300 | 114600 | 114300 | 1746 |
| 516 | 20240521 | 095600 | 17559486400 | 114300 | 114300 | 114400 | 114300 | 778 |
| 517 | 20240521 | 095500 | 17470544100 | 114300 | 114600 | 114700 | 114300 | 4781 |
| 518 | 20240521 | 095400 | 16923015100 | 114700 | 114600 | 114700 | 114500 | 2150 |
| 519 | 20240521 | 095300 | 16676460600 | 114600 | 114700 | 114700 | 114500 | 1452 |
| 520 | 20240521 | 095200 | 16510062300 | 114700 | 114700 | 114700 | 114600 | 462 |
| 521 | 20240521 | 095100 | 16457101300 | 114700 | 114700 | 114700 | 114600 | 592 |
| 522 | 20240521 | 095000 | 16389225500 | 114700 | 114700 | 114700 | 114600 | 614 |
| 523 | 20240521 | 094900 | 16318818700 | 114600 | 114600 | 114700 | 114600 | 416 |
| 524 | 20240521 | 094800 | 16271114200 | 114600 | 114600 | 114700 | 114500 | 1607 |
| 525 | 20240521 | 094700 | 16086966800 | 114600 | 114500 | 114600 | 114500 | 3425 |
| 526 | 20240521 | 094600 | 15694741500 | 114500 | 114500 | 114500 | 114400 | 303 |
| 527 | 20240521 | 094500 | 15660058500 | 114500 | 114400 | 114500 | 114400 | 613 |
| 528 | 20240521 | 094400 | 15589895700 | 114500 | 114400 | 114500 | 114400 | 2495 |
| 529 | 20240521 | 094300 | 15304422400 | 114400 | 114400 | 114400 | 114300 | 2731 |
| 530 | 20240521 | 094200 | 14992007700 | 114300 | 114300 | 114400 | 114300 | 1239 |
| 531 | 20240521 | 094100 | 14850361900 | 114300 | 114400 | 114400 | 114300 | 1081 |
| 532 | 20240521 | 094000 | 14726711100 | 114400 | 114000 | 114400 | 114000 | 4087 |
| 533 | 20240521 | 093900 | 14259892500 | 114100 | 114100 | 114100 | 114000 | 677 |
| 534 | 20240521 | 093800 | 14182665900 | 114000 | 114000 | 114100 | 114000 | 436 |
| 535 | 20240521 | 093700 | 14132948800 | 114000 | 114000 | 114100 | 114000 | 984 |
| 536 | 20240521 | 093600 | 14020746600 | 114100 | 114100 | 114100 | 114000 | 491 |
| 537 | 20240521 | 093500 | 13964749600 | 114100 | 114100 | 114200 | 114000 | 1971 |
| 538 | 20240521 | 093400 | 13739859800 | 114200 | 114100 | 114200 | 114100 | 1061 |
| 539 | 20240521 | 093300 | 13618783100 | 114100 | 114100 | 114200 | 114100 | 338 |
| 540 | 20240521 | 093200 | 13580206300 | 114200 | 114100 | 114200 | 114000 | 2054 |
| 541 | 20240521 | 093100 | 13345754600 | 114100 | 114000 | 114100 | 114000 | 1624 |
| 542 | 20240521 | 093000 | 13160557300 | 114000 | 114100 | 114200 | 114000 | 1301 |
| 543 | 20240521 | 092900 | 13012139100 | 114100 | 114100 | 114200 | 114100 | 832 |
| 544 | 20240521 | 092800 | 12917201500 | 114100 | 114100 | 114200 | 114100 | 642 |
| 545 | 20240521 | 092700 | 12843940300 | 114100 | 114100 | 114200 | 114100 | 862 |
| 546 | 20240521 | 092600 | 12745574600 | 114100 | 114000 | 114200 | 114000 | 1612 |
| 547 | 20240521 | 092500 | 12561641800 | 114000 | 114100 | 114100 | 114000 | 4271 |
| 548 | 20240521 | 092400 | 12074715500 | 114100 | 114200 | 114200 | 114100 | 921 |
| 549 | 20240521 | 092300 | 11969621900 | 114200 | 114100 | 114200 | 114000 | 2817 |
| 550 | 20240521 | 092200 | 11648102400 | 114200 | 114100 | 114200 | 114100 | 1061 |
| 551 | 20240521 | 092100 | 11527004900 | 114200 | 114100 | 114200 | 114100 | 747 |
| 552 | 20240521 | 092000 | 11441760700 | 114100 | 114100 | 114200 | 114000 | 1472 |
| 553 | 20240521 | 091900 | 11273812100 | 114100 | 114000 | 114100 | 114000 | 795 |
| 554 | 20240521 | 091800 | 11183132000 | 114000 | 114100 | 114100 | 114000 | 2110 |
| 555 | 20240521 | 091700 | 10942573400 | 114100 | 114100 | 114200 | 114000 | 2257 |
| 556 | 20240521 | 091600 | 10685126800 | 114100 | 114200 | 114200 | 114000 | 2425 |
| 557 | 20240521 | 091500 | 10408442600 | 114100 | 114200 | 114200 | 114100 | 4475 |
| 558 | 20240521 | 091400 | 9897608100 | 114300 | 114300 | 114400 | 114200 | 1535 |
| 559 | 20240521 | 091300 | 9722186200 | 114300 | 114400 | 114500 | 114300 | 1910 |
| 560 | 20240521 | 091200 | 9503763000 | 114400 | 114400 | 114500 | 114400 | 612 |
| 561 | 20240521 | 091100 | 9433733100 | 114500 | 114200 | 114500 | 114200 | 3577 |
| 562 | 20240521 | 091000 | 9024848400 | 114200 | 114200 | 114300 | 114100 | 1265 |
| 563 | 20240521 | 090900 | 8880404300 | 114100 | 114200 | 114300 | 114100 | 2977 |
| 564 | 20240521 | 090800 | 8540503200 | 114400 | 114100 | 114500 | 114100 | 5592 |
| 565 | 20240521 | 090700 | 7901706900 | 114100 | 114300 | 114400 | 114100 | 3902 |
| 566 | 20240521 | 090600 | 7455767900 | 114300 | 114000 | 114400 | 113900 | 4210 |
| 567 | 20240521 | 090500 | 6975202400 | 113900 | 113800 | 114000 | 113800 | 7269 |
| 568 | 20240521 | 090400 | 6147219300 | 113900 | 114200 | 114300 | 113900 | 11074 |
| 569 | 20240521 | 090300 | 4883840700 | 114200 | 114300 | 114300 | 114200 | 1509 |
| 570 | 20240521 | 090200 | 4711443400 | 114200 | 114000 | 114300 | 114000 | 2109 |
| 571 | 20240521 | 090100 | 4470568700 | 114100 | 114300 | 114300 | 114000 | 5635 |
| 572 | 20240521 | 090000 | 3827429100 | 114300 | 114900 | 114900 | 114000 | 33162 |