34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 183000 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 64823 |
| 3 | 20240522 | 182900 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 4 | 20240522 | 182800 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 5 | 20240522 | 182700 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 6 | 20240522 | 182600 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 7 | 20240522 | 182500 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 8 | 20240522 | 182400 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 9 | 20240522 | 182300 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 10 | 20240522 | 182200 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 11 | 20240522 | 182100 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 12 | 20240522 | 182000 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 13 | 20240522 | 181900 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 14 | 20240522 | 181800 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 15 | 20240522 | 181700 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 16 | 20240522 | 181600 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 17 | 20240522 | 181500 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 18 | 20240522 | 181400 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 19 | 20240522 | 181300 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 20 | 20240522 | 181200 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 21 | 20240522 | 181100 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 22 | 20240522 | 181000 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 23 | 20240522 | 180900 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 24 | 20240522 | 180800 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 25 | 20240522 | 180700 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 26 | 20240522 | 180600 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 27 | 20240522 | 180500 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 28 | 20240522 | 180400 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 29 | 20240522 | 180300 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 30 | 20240522 | 180200 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 31 | 20240522 | 180100 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 32 | 20240522 | 180000 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 64823 |
| 33 | 20240522 | 175900 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 34 | 20240522 | 175800 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 35 | 20240522 | 175700 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 36 | 20240522 | 175600 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 37 | 20240522 | 175500 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 38 | 20240522 | 175400 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 39 | 20240522 | 175300 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 40 | 20240522 | 175200 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 41 | 20240522 | 175100 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 42 | 20240522 | 175000 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 43 | 20240522 | 174900 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 44 | 20240522 | 174800 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 45 | 20240522 | 174700 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 46 | 20240522 | 174600 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 47 | 20240522 | 174500 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 48 | 20240522 | 174400 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 49 | 20240522 | 174300 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 50 | 20240522 | 174200 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 51 | 20240522 | 174100 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 52 | 20240522 | 174000 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 53 | 20240522 | 173900 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 54 | 20240522 | 173800 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 55 | 20240522 | 173700 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 56 | 20240522 | 173600 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 57 | 20240522 | 173500 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 58 | 20240522 | 173400 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 59 | 20240522 | 173300 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 60 | 20240522 | 173200 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 61 | 20240522 | 173100 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 62 | 20240522 | 173000 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 64823 |
| 63 | 20240522 | 172900 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 64 | 20240522 | 172800 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 65 | 20240522 | 172700 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 66 | 20240522 | 172600 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 67 | 20240522 | 172500 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 68 | 20240522 | 172400 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 69 | 20240522 | 172300 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 70 | 20240522 | 172200 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 71 | 20240522 | 172100 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 72 | 20240522 | 172000 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 73 | 20240522 | 171900 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 74 | 20240522 | 171800 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 75 | 20240522 | 171700 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 76 | 20240522 | 171600 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 77 | 20240522 | 171500 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 78 | 20240522 | 171400 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 79 | 20240522 | 171300 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 80 | 20240522 | 171200 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 81 | 20240522 | 171100 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 82 | 20240522 | 171000 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 83 | 20240522 | 170900 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 84 | 20240522 | 170800 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 85 | 20240522 | 170700 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 86 | 20240522 | 170600 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 87 | 20240522 | 170500 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 88 | 20240522 | 170400 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 89 | 20240522 | 170300 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 90 | 20240522 | 170200 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 91 | 20240522 | 170100 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 92 | 20240522 | 170000 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 64823 |
| 93 | 20240522 | 165900 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 94 | 20240522 | 165800 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 95 | 20240522 | 165700 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 96 | 20240522 | 165600 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 97 | 20240522 | 165500 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 98 | 20240522 | 165400 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 99 | 20240522 | 165300 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 100 | 20240522 | 165200 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 101 | 20240522 | 165100 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 102 | 20240522 | 165000 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 103 | 20240522 | 164900 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 104 | 20240522 | 164800 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 105 | 20240522 | 164700 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 106 | 20240522 | 164600 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 107 | 20240522 | 164500 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 108 | 20240522 | 164400 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 109 | 20240522 | 164300 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 110 | 20240522 | 164200 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 111 | 20240522 | 164100 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 112 | 20240522 | 164000 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 113 | 20240522 | 163900 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 114 | 20240522 | 163800 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 115 | 20240522 | 163700 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 116 | 20240522 | 163600 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 117 | 20240522 | 163500 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 118 | 20240522 | 163400 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 119 | 20240522 | 163300 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 120 | 20240522 | 163200 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 121 | 20240522 | 163100 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 122 | 20240522 | 163000 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 64823 |
| 123 | 20240522 | 162900 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 124 | 20240522 | 162800 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 125 | 20240522 | 162700 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 126 | 20240522 | 162600 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 127 | 20240522 | 162500 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 128 | 20240522 | 162400 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 129 | 20240522 | 162300 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 130 | 20240522 | 162200 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 131 | 20240522 | 162100 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 132 | 20240522 | 162000 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 133 | 20240522 | 161900 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 134 | 20240522 | 161800 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 135 | 20240522 | 161700 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 136 | 20240522 | 161600 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 137 | 20240522 | 161500 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 138 | 20240522 | 161400 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 139 | 20240522 | 161300 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 140 | 20240522 | 161200 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 141 | 20240522 | 161100 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 142 | 20240522 | 161000 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 143 | 20240522 | 160900 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 144 | 20240522 | 160800 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 145 | 20240522 | 160700 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 146 | 20240522 | 160600 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 147 | 20240522 | 160500 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 148 | 20240522 | 160400 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 149 | 20240522 | 160300 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 150 | 20240522 | 160200 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 151 | 20240522 | 160100 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 152 | 20240522 | 160000 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 64823 |
| 153 | 20240522 | 155900 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 154 | 20240522 | 155800 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 155 | 20240522 | 155700 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 156 | 20240522 | 155600 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 157 | 20240522 | 155500 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 158 | 20240522 | 155400 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 159 | 20240522 | 155300 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 160 | 20240522 | 155200 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 161 | 20240522 | 155100 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 162 | 20240522 | 155000 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 163 | 20240522 | 154900 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 164 | 20240522 | 154800 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 165 | 20240522 | 154700 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 166 | 20240522 | 154600 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 167 | 20240522 | 154500 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 168 | 20240522 | 154400 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 169 | 20240522 | 154300 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 170 | 20240522 | 154200 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 171 | 20240522 | 154100 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 172 | 20240522 | 154000 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 173 | 20240522 | 153900 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 174 | 20240522 | 153800 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 175 | 20240522 | 153700 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 176 | 20240522 | 153600 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 177 | 20240522 | 153500 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 178 | 20240522 | 153400 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 179 | 20240522 | 153300 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 180 | 20240522 | 153200 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 181 | 20240522 | 153100 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 182 | 20240522 | 153000 | 261963402000 | 118900 | 118900 | 118900 | 118900 | 129646 |
| 183 | 20240522 | 152900 | 254255947300 | 119100 | 119100 | 119100 | 119100 | 0 |
| 184 | 20240522 | 152800 | 254255947300 | 119100 | 119100 | 119100 | 119100 | 0 |
| 185 | 20240522 | 152700 | 254255947300 | 119100 | 119100 | 119100 | 119100 | 0 |
| 186 | 20240522 | 152600 | 254255947300 | 119100 | 119100 | 119100 | 119100 | 0 |
| 187 | 20240522 | 152500 | 254255947300 | 119100 | 119100 | 119100 | 119100 | 0 |
| 188 | 20240522 | 152400 | 254255947300 | 119100 | 119100 | 119100 | 119100 | 0 |
| 189 | 20240522 | 152300 | 254255947300 | 119100 | 119100 | 119100 | 119100 | 0 |
| 190 | 20240522 | 152200 | 254255947300 | 119100 | 119100 | 119100 | 119100 | 0 |
| 191 | 20240522 | 152100 | 254255947300 | 119100 | 119100 | 119100 | 119100 | 0 |
| 192 | 20240522 | 152000 | 254255947300 | 119100 | 119100 | 119100 | 119100 | 0 |
| 193 | 20240522 | 151900 | 254255947300 | 119100 | 119100 | 119200 | 119000 | 8738 |
| 194 | 20240522 | 151800 | 253215251500 | 119100 | 119000 | 119200 | 119000 | 11499 |
| 195 | 20240522 | 151700 | 251845696300 | 119100 | 119000 | 119100 | 119000 | 4152 |
| 196 | 20240522 | 151600 | 251351444000 | 119000 | 118900 | 119200 | 118900 | 14096 |
| 197 | 20240522 | 151500 | 249673734300 | 119000 | 118900 | 119000 | 118800 | 5469 |
| 198 | 20240522 | 151400 | 249023443100 | 118800 | 119100 | 119100 | 118800 | 9825 |
| 199 | 20240522 | 151300 | 247854823900 | 119000 | 119100 | 119100 | 119000 | 5710 |
| 200 | 20240522 | 151200 | 247175054900 | 119100 | 119100 | 119100 | 119000 | 6638 |
| 201 | 20240522 | 151100 | 246384630200 | 119000 | 119100 | 119100 | 119000 | 5207 |
| 202 | 20240522 | 151000 | 245764632700 | 119100 | 118700 | 119100 | 118600 | 17485 |
| 203 | 20240522 | 150900 | 243685976100 | 118700 | 118600 | 118700 | 118600 | 8098 |
| 204 | 20240522 | 150800 | 242725346300 | 118700 | 118700 | 118800 | 118600 | 10950 |
| 205 | 20240522 | 150700 | 241425599800 | 118700 | 119000 | 119000 | 118700 | 7864 |
| 206 | 20240522 | 150600 | 240491357000 | 118900 | 119000 | 119100 | 118800 | 12077 |
| 207 | 20240522 | 150500 | 239055113500 | 119000 | 119100 | 119300 | 119000 | 7035 |
| 208 | 20240522 | 150400 | 238216890900 | 119000 | 119100 | 119200 | 119000 | 8974 |
| 209 | 20240522 | 150300 | 237148067200 | 119100 | 119300 | 119300 | 119000 | 9506 |
| 210 | 20240522 | 150200 | 236015177700 | 119300 | 119100 | 119400 | 119000 | 8601 |
| 211 | 20240522 | 150100 | 234989592900 | 119100 | 119100 | 119200 | 118900 | 11548 |
| 212 | 20240522 | 150000 | 233614987700 | 119100 | 118900 | 119100 | 118700 | 14497 |
| 213 | 20240522 | 145900 | 231890941600 | 118900 | 119000 | 119200 | 118800 | 8181 |
| 214 | 20240522 | 145800 | 230917518200 | 119100 | 119500 | 119500 | 119000 | 12906 |
| 215 | 20240522 | 145700 | 229376780700 | 119400 | 119400 | 119500 | 119300 | 12550 |
| 216 | 20240522 | 145600 | 227878239300 | 119300 | 119600 | 119700 | 119200 | 20480 |
| 217 | 20240522 | 145500 | 225430205600 | 119600 | 119300 | 119600 | 119300 | 41863 |
| 218 | 20240522 | 145400 | 220428542000 | 119300 | 119200 | 119400 | 119100 | 21124 |
| 219 | 20240522 | 145300 | 217909505400 | 119100 | 118900 | 119200 | 118900 | 43412 |
| 220 | 20240522 | 145200 | 212741469500 | 119000 | 118900 | 119000 | 118800 | 12377 |
| 221 | 20240522 | 145100 | 211270107300 | 118900 | 119000 | 119000 | 118800 | 9055 |
| 222 | 20240522 | 145000 | 210193400000 | 119000 | 118800 | 119000 | 118700 | 17967 |
| 223 | 20240522 | 144900 | 208057347000 | 118800 | 118900 | 119000 | 118600 | 13971 |
| 224 | 20240522 | 144800 | 206397620300 | 119000 | 119000 | 119000 | 118900 | 15548 |
| 225 | 20240522 | 144700 | 204548294800 | 119000 | 118900 | 119000 | 118800 | 18534 |
| 226 | 20240522 | 144600 | 202344821300 | 118900 | 118400 | 119000 | 118400 | 86040 |
| 227 | 20240522 | 144500 | 192124578000 | 118400 | 118400 | 118500 | 118300 | 31458 |
| 228 | 20240522 | 144400 | 188397581600 | 118400 | 118300 | 118400 | 118300 | 20115 |
| 229 | 20240522 | 144300 | 186016437800 | 118400 | 118200 | 118400 | 118100 | 35811 |
| 230 | 20240522 | 144200 | 181779693300 | 118300 | 118200 | 118300 | 118000 | 22126 |
| 231 | 20240522 | 144100 | 179164373200 | 118100 | 117600 | 118200 | 117500 | 63889 |
| 232 | 20240522 | 144000 | 171629683900 | 117500 | 117500 | 117600 | 117400 | 10060 |
| 233 | 20240522 | 143900 | 170447621600 | 117400 | 117400 | 117500 | 117400 | 2076 |
| 234 | 20240522 | 143800 | 170203730100 | 117500 | 117500 | 117500 | 117400 | 4179 |
| 235 | 20240522 | 143700 | 169712816900 | 117400 | 117500 | 117500 | 117400 | 3687 |
| 236 | 20240522 | 143600 | 169279737000 | 117500 | 117400 | 117500 | 117400 | 4045 |
| 237 | 20240522 | 143500 | 168804559400 | 117400 | 117400 | 117500 | 117200 | 6542 |
| 238 | 20240522 | 143400 | 168036749800 | 117400 | 117300 | 117400 | 117200 | 9063 |
| 239 | 20240522 | 143300 | 166973844400 | 117200 | 117100 | 117300 | 117100 | 2744 |
| 240 | 20240522 | 143200 | 166652168100 | 117200 | 117100 | 117300 | 117100 | 3097 |
| 241 | 20240522 | 143100 | 166289147700 | 117100 | 117100 | 117300 | 117000 | 2722 |
| 242 | 20240522 | 143000 | 165970172000 | 117100 | 117200 | 117300 | 117000 | 6394 |
| 243 | 20240522 | 142900 | 165220653300 | 117300 | 117200 | 117400 | 117200 | 3996 |
| 244 | 20240522 | 142800 | 164751784300 | 117300 | 117100 | 117300 | 117100 | 2120 |
| 245 | 20240522 | 142700 | 164503280800 | 117200 | 117200 | 117400 | 117100 | 3597 |
| 246 | 20240522 | 142600 | 164081613000 | 117200 | 117300 | 117300 | 117200 | 4364 |
| 247 | 20240522 | 142500 | 163569909600 | 117300 | 117400 | 117400 | 117200 | 1885 |
| 248 | 20240522 | 142400 | 163348788000 | 117300 | 117300 | 117400 | 117200 | 2171 |
| 249 | 20240522 | 142300 | 163094070200 | 117300 | 117200 | 117400 | 117200 | 3685 |
| 250 | 20240522 | 142200 | 162661866200 | 117100 | 117200 | 117300 | 117100 | 2471 |
| 251 | 20240522 | 142100 | 162372382000 | 117200 | 117300 | 117400 | 117000 | 5338 |
| 252 | 20240522 | 142000 | 161746645300 | 117300 | 117100 | 117400 | 117100 | 3387 |
| 253 | 20240522 | 141900 | 161349512300 | 117200 | 117000 | 117200 | 116900 | 4950 |
| 254 | 20240522 | 141800 | 160770253500 | 116900 | 117000 | 117000 | 116900 | 1368 |
| 255 | 20240522 | 141700 | 160610252600 | 117000 | 117000 | 117100 | 116900 | 2728 |
| 256 | 20240522 | 141600 | 160291088900 | 117100 | 117200 | 117300 | 117000 | 3533 |
| 257 | 20240522 | 141500 | 159877213700 | 117300 | 117300 | 117400 | 117200 | 2510 |
| 258 | 20240522 | 141400 | 159582772200 | 117300 | 117300 | 117400 | 117200 | 4282 |
| 259 | 20240522 | 141300 | 159080517400 | 117200 | 117400 | 117500 | 117100 | 3107 |
| 260 | 20240522 | 141200 | 158716066300 | 117500 | 117100 | 117500 | 117100 | 7334 |
| 261 | 20240522 | 141100 | 157855735900 | 117100 | 116800 | 117200 | 116800 | 5624 |
| 262 | 20240522 | 141000 | 157197700200 | 116900 | 116800 | 116900 | 116700 | 2299 |
| 263 | 20240522 | 140900 | 156929220700 | 116800 | 116700 | 116900 | 116600 | 4628 |
| 264 | 20240522 | 140800 | 156388796900 | 116700 | 116600 | 116700 | 116600 | 1741 |
| 265 | 20240522 | 140700 | 156185721000 | 116600 | 116900 | 116900 | 116500 | 18050 |
| 266 | 20240522 | 140600 | 154079365600 | 116800 | 117100 | 117100 | 116800 | 9541 |
| 267 | 20240522 | 140500 | 152963850700 | 117100 | 117100 | 117200 | 117000 | 3575 |
| 268 | 20240522 | 140400 | 152545203800 | 117100 | 116900 | 117200 | 116800 | 12568 |
| 269 | 20240522 | 140300 | 151074237200 | 116900 | 116700 | 116900 | 116700 | 6523 |
| 270 | 20240522 | 140200 | 150311992600 | 116700 | 116600 | 116800 | 116600 | 5379 |
| 271 | 20240522 | 140100 | 149684368600 | 116600 | 116400 | 116800 | 116300 | 27193 |
| 272 | 20240522 | 140000 | 146513165300 | 116300 | 116200 | 116400 | 116200 | 3270 |
| 273 | 20240522 | 135900 | 146132863000 | 116300 | 116300 | 116400 | 116200 | 2882 |
| 274 | 20240522 | 135800 | 145797687100 | 116200 | 116500 | 116500 | 116200 | 4388 |
| 275 | 20240522 | 135700 | 145287113200 | 116400 | 116400 | 116500 | 116300 | 6073 |
| 276 | 20240522 | 135600 | 144580341400 | 116300 | 116700 | 116700 | 116300 | 8335 |
| 277 | 20240522 | 135500 | 143609479400 | 116700 | 116700 | 116800 | 116600 | 5124 |
| 278 | 20240522 | 135400 | 143011485900 | 116700 | 116700 | 116700 | 116600 | 7201 |
| 279 | 20240522 | 135300 | 142171255600 | 116700 | 116600 | 116800 | 116600 | 3683 |
| 280 | 20240522 | 135200 | 141741454100 | 116600 | 116600 | 116800 | 116400 | 12397 |
| 281 | 20240522 | 135100 | 140296150200 | 116600 | 116800 | 116900 | 116600 | 12573 |
| 282 | 20240522 | 135000 | 138828577800 | 116800 | 117300 | 117400 | 116800 | 22182 |
| 283 | 20240522 | 134900 | 136231791000 | 117300 | 117400 | 117500 | 117300 | 4998 |
| 284 | 20240522 | 134800 | 135645104000 | 117400 | 117400 | 117500 | 117300 | 6743 |
| 285 | 20240522 | 134700 | 134853580800 | 117500 | 117800 | 117800 | 117400 | 11277 |
| 286 | 20240522 | 134600 | 133527646900 | 117800 | 117700 | 117800 | 117600 | 3661 |
| 287 | 20240522 | 134500 | 133096826600 | 117600 | 117800 | 117800 | 117500 | 9901 |
| 288 | 20240522 | 134400 | 131931396500 | 117800 | 117500 | 117900 | 117500 | 6198 |
| 289 | 20240522 | 134300 | 131201844600 | 117500 | 117600 | 117700 | 117500 | 3767 |
| 290 | 20240522 | 134200 | 130759043200 | 117600 | 117500 | 117700 | 117400 | 6066 |
| 291 | 20240522 | 134100 | 130045893800 | 117500 | 117700 | 117800 | 117400 | 9101 |
| 292 | 20240522 | 134000 | 128976490300 | 117600 | 117800 | 118000 | 117500 | 13604 |
| 293 | 20240522 | 133900 | 127374593200 | 117900 | 117700 | 118000 | 117700 | 10223 |
| 294 | 20240522 | 133800 | 126169468500 | 117800 | 117700 | 117900 | 117700 | 4487 |
| 295 | 20240522 | 133700 | 125641074400 | 117800 | 117800 | 117900 | 117600 | 10284 |
| 296 | 20240522 | 133600 | 124430108900 | 117800 | 117900 | 117900 | 117600 | 9139 |
| 297 | 20240522 | 133500 | 123354197800 | 117800 | 118000 | 118000 | 117700 | 8225 |
| 298 | 20240522 | 133400 | 122384531400 | 117900 | 117900 | 118100 | 117600 | 17066 |
| 299 | 20240522 | 133300 | 120373064100 | 117900 | 118000 | 118300 | 117800 | 10995 |
| 300 | 20240522 | 133200 | 119075371000 | 118100 | 118300 | 118400 | 118100 | 11344 |
| 301 | 20240522 | 133100 | 117733426200 | 118300 | 118000 | 118400 | 117800 | 9847 |
| 302 | 20240522 | 133000 | 116570345600 | 117900 | 118500 | 118600 | 117900 | 16158 |
| 303 | 20240522 | 132900 | 114658854800 | 118400 | 118300 | 118600 | 118300 | 23963 |
| 304 | 20240522 | 132800 | 111819630100 | 118300 | 118300 | 118500 | 118300 | 12900 |
| 305 | 20240522 | 132700 | 110292202100 | 118300 | 117800 | 118400 | 117800 | 21943 |
| 306 | 20240522 | 132600 | 107699827100 | 117800 | 117900 | 118000 | 117700 | 15380 |
| 307 | 20240522 | 132500 | 105888229400 | 117900 | 118200 | 118300 | 117700 | 12922 |
| 308 | 20240522 | 132400 | 104363724400 | 118200 | 118300 | 118600 | 118200 | 51386 |
| 309 | 20240522 | 132300 | 98278383600 | 118300 | 117800 | 118300 | 117800 | 20480 |
| 310 | 20240522 | 132200 | 95859773500 | 117800 | 118200 | 118200 | 117700 | 17348 |
| 311 | 20240522 | 132100 | 93813511800 | 118200 | 117900 | 118300 | 117900 | 36878 |
| 312 | 20240522 | 132000 | 89457052800 | 118000 | 117700 | 118000 | 117600 | 24308 |
| 313 | 20240522 | 131900 | 86593321300 | 117600 | 117800 | 117800 | 117500 | 15421 |
| 314 | 20240522 | 131800 | 84779453000 | 117800 | 117400 | 117800 | 117400 | 25419 |
| 315 | 20240522 | 131700 | 81789601500 | 117500 | 117300 | 117500 | 117200 | 18386 |
| 316 | 20240522 | 131600 | 79632429700 | 117300 | 117000 | 117300 | 116900 | 17814 |
| 317 | 20240522 | 131500 | 77545865400 | 117000 | 117000 | 117100 | 116900 | 9901 |
| 318 | 20240522 | 131400 | 76387382000 | 117000 | 116700 | 117000 | 116600 | 14607 |
| 319 | 20240522 | 131300 | 74680800800 | 116700 | 116600 | 116700 | 116400 | 6220 |
| 320 | 20240522 | 131200 | 73955573400 | 116600 | 117000 | 117100 | 116500 | 17615 |
| 321 | 20240522 | 131100 | 71895782100 | 117100 | 116500 | 117100 | 116400 | 47007 |
| 322 | 20240522 | 131000 | 66404144900 | 116400 | 116400 | 116500 | 116300 | 10764 |
| 323 | 20240522 | 130900 | 65150960700 | 116400 | 116200 | 116500 | 116200 | 21764 |
| 324 | 20240522 | 130800 | 62618633800 | 116200 | 116300 | 116400 | 116200 | 4050 |
| 325 | 20240522 | 130700 | 62147811000 | 116400 | 115700 | 116400 | 115700 | 36789 |
| 326 | 20240522 | 130600 | 57878421400 | 115700 | 115500 | 115800 | 115500 | 14521 |
| 327 | 20240522 | 130500 | 56198558700 | 115500 | 115500 | 115600 | 115500 | 2132 |
| 328 | 20240522 | 130400 | 55952285700 | 115500 | 115500 | 115600 | 115500 | 2022 |
| 329 | 20240522 | 130300 | 55718654100 | 115500 | 115500 | 115600 | 115400 | 8927 |
| 330 | 20240522 | 130200 | 54688083300 | 115400 | 115500 | 115500 | 115300 | 3268 |
| 331 | 20240522 | 130100 | 54310873400 | 115500 | 115600 | 115700 | 115400 | 3676 |
| 332 | 20240522 | 130000 | 53886161300 | 115700 | 115400 | 115700 | 115400 | 4180 |
| 333 | 20240522 | 125900 | 53402991600 | 115500 | 115600 | 115700 | 115400 | 6638 |
| 334 | 20240522 | 125800 | 52635837300 | 115700 | 115400 | 115800 | 115400 | 16546 |
| 335 | 20240522 | 125700 | 50722541300 | 115400 | 115300 | 115500 | 115100 | 8459 |
| 336 | 20240522 | 125600 | 49746725500 | 115300 | 115300 | 115400 | 115200 | 4384 |
| 337 | 20240522 | 125500 | 49241262900 | 115300 | 115500 | 115500 | 115300 | 2077 |
| 338 | 20240522 | 125400 | 49001560400 | 115600 | 115400 | 115600 | 115400 | 7613 |
| 339 | 20240522 | 125300 | 48122304300 | 115400 | 115200 | 115500 | 115200 | 10230 |
| 340 | 20240522 | 125200 | 46941561600 | 115300 | 115200 | 115400 | 115200 | 6739 |
| 341 | 20240522 | 125100 | 46164583600 | 115200 | 115000 | 115300 | 114900 | 11991 |
| 342 | 20240522 | 125000 | 44785221400 | 114900 | 114600 | 115000 | 114600 | 11624 |
| 343 | 20240522 | 124900 | 43450202500 | 114600 | 114600 | 114700 | 114600 | 2385 |
| 344 | 20240522 | 124800 | 43176668600 | 114600 | 114500 | 114700 | 114500 | 2676 |
| 345 | 20240522 | 124700 | 42869975000 | 114500 | 114600 | 114600 | 114500 | 377 |
| 346 | 20240522 | 124600 | 42826788500 | 114600 | 114500 | 114700 | 114500 | 979 |
| 347 | 20240522 | 124500 | 42714598200 | 114700 | 114700 | 114800 | 114500 | 6757 |
| 348 | 20240522 | 124400 | 41939623800 | 114700 | 114600 | 114700 | 114500 | 4319 |
| 349 | 20240522 | 124300 | 41444614000 | 114600 | 114400 | 114600 | 114400 | 2282 |
| 350 | 20240522 | 124200 | 41183311400 | 114400 | 114500 | 114500 | 114400 | 1386 |
| 351 | 20240522 | 124100 | 41024733400 | 114400 | 114300 | 114500 | 114300 | 3194 |
| 352 | 20240522 | 124000 | 40659308900 | 114300 | 114400 | 114400 | 114300 | 1542 |
| 353 | 20240522 | 123900 | 40482919200 | 114400 | 114300 | 114400 | 114200 | 4316 |
| 354 | 20240522 | 123800 | 39989480800 | 114300 | 114200 | 114300 | 114200 | 572 |
| 355 | 20240522 | 123700 | 39924116000 | 114200 | 114300 | 114300 | 114200 | 413 |
| 356 | 20240522 | 123600 | 39876928600 | 114300 | 114000 | 114300 | 114000 | 7907 |
| 357 | 20240522 | 123500 | 38974058000 | 114000 | 114100 | 114100 | 114000 | 419 |
| 358 | 20240522 | 123400 | 38926286600 | 114100 | 114100 | 114200 | 114000 | 4061 |
| 359 | 20240522 | 123300 | 38462845900 | 114100 | 113900 | 114200 | 113900 | 6133 |
| 360 | 20240522 | 123200 | 37763393000 | 114000 | 113900 | 114000 | 113900 | 1419 |
| 361 | 20240522 | 123100 | 37601661900 | 114000 | 113900 | 114000 | 113800 | 2035 |
| 362 | 20240522 | 123000 | 37369880300 | 113800 | 113800 | 113900 | 113800 | 491 |
| 363 | 20240522 | 122900 | 37313996600 | 113800 | 113800 | 113900 | 113800 | 261 |
| 364 | 20240522 | 122800 | 37284286900 | 113800 | 113800 | 113900 | 113800 | 356 |
| 365 | 20240522 | 122700 | 37243765400 | 113800 | 113900 | 113900 | 113800 | 296 |
| 366 | 20240522 | 122600 | 37210072800 | 113900 | 113900 | 113900 | 113800 | 475 |
| 367 | 20240522 | 122500 | 37156001000 | 113900 | 113900 | 113900 | 113800 | 371 |
| 368 | 20240522 | 122400 | 37113766600 | 113900 | 113900 | 113900 | 113800 | 195 |
| 369 | 20240522 | 122300 | 37091567500 | 113900 | 113800 | 113900 | 113800 | 141 |
| 370 | 20240522 | 122200 | 37075517100 | 113900 | 113800 | 113900 | 113800 | 299 |
| 371 | 20240522 | 122100 | 37041485700 | 113900 | 113800 | 113900 | 113800 | 227 |
| 372 | 20240522 | 122000 | 37015648000 | 113800 | 113800 | 113900 | 113800 | 690 |
| 373 | 20240522 | 121900 | 36937123100 | 113900 | 113900 | 114000 | 113800 | 4120 |
| 374 | 20240522 | 121800 | 36468033800 | 113900 | 114000 | 114000 | 113900 | 378 |
| 375 | 20240522 | 121700 | 36424976400 | 113900 | 113900 | 114000 | 113900 | 387 |
| 376 | 20240522 | 121600 | 36380889100 | 113900 | 113900 | 114000 | 113900 | 223 |
| 377 | 20240522 | 121500 | 36355481000 | 113900 | 114100 | 114100 | 113900 | 2977 |
| 378 | 20240522 | 121400 | 36016181100 | 114000 | 114000 | 114100 | 114000 | 304 |
| 379 | 20240522 | 121300 | 35981519700 | 114000 | 114000 | 114100 | 114000 | 1036 |
| 380 | 20240522 | 121200 | 35863347200 | 114100 | 114000 | 114100 | 114000 | 524 |
| 381 | 20240522 | 121100 | 35803599800 | 114000 | 114100 | 114100 | 114000 | 318 |
| 382 | 20240522 | 121000 | 35767331600 | 114100 | 113900 | 114100 | 113900 | 3571 |
| 383 | 20240522 | 120900 | 35360222800 | 114000 | 113900 | 114000 | 113900 | 284 |
| 384 | 20240522 | 120800 | 35327861600 | 113900 | 113900 | 114000 | 113900 | 267 |
| 385 | 20240522 | 120700 | 35297446700 | 113900 | 114000 | 114000 | 113900 | 426 |
| 386 | 20240522 | 120600 | 35248895500 | 113900 | 114000 | 114000 | 113900 | 218 |
| 387 | 20240522 | 120500 | 35224056400 | 113900 | 113900 | 114000 | 113900 | 409 |
| 388 | 20240522 | 120400 | 35177461000 | 113900 | 114000 | 114000 | 113900 | 367 |
| 389 | 20240522 | 120300 | 35135646800 | 114000 | 113900 | 114000 | 113900 | 391 |
| 390 | 20240522 | 120200 | 35091107100 | 114000 | 113900 | 114000 | 113900 | 261 |
| 391 | 20240522 | 120100 | 35061368800 | 114000 | 114000 | 114000 | 113900 | 1167 |
| 392 | 20240522 | 120000 | 34928359200 | 113900 | 113900 | 114000 | 113900 | 283 |
| 393 | 20240522 | 115900 | 34896113600 | 114000 | 113900 | 114000 | 113900 | 281 |
| 394 | 20240522 | 115800 | 34864099000 | 113900 | 114000 | 114000 | 113900 | 228 |
| 395 | 20240522 | 115700 | 34838120100 | 113900 | 113900 | 114000 | 113900 | 254 |
| 396 | 20240522 | 115600 | 34809186500 | 113900 | 113900 | 114000 | 113900 | 634 |
| 397 | 20240522 | 115500 | 34736965900 | 113900 | 113800 | 114000 | 113800 | 1722 |
| 398 | 20240522 | 115400 | 34540838900 | 113900 | 113900 | 113900 | 113800 | 309 |
| 399 | 20240522 | 115300 | 34505660600 | 113900 | 113800 | 113900 | 113800 | 197 |
| 400 | 20240522 | 115200 | 34483236100 | 113800 | 113700 | 113900 | 113700 | 941 |
| 401 | 20240522 | 115100 | 34376153200 | 113800 | 113700 | 113800 | 113700 | 1214 |
| 402 | 20240522 | 115000 | 34238017700 | 113800 | 113700 | 113800 | 113700 | 234 |
| 403 | 20240522 | 114900 | 34211404400 | 113700 | 113700 | 113800 | 113600 | 4057 |
| 404 | 20240522 | 114800 | 33750057300 | 113700 | 113700 | 113800 | 113600 | 3983 |
| 405 | 20240522 | 114700 | 33297192600 | 113800 | 113800 | 113800 | 113700 | 3908 |
| 406 | 20240522 | 114600 | 32852843200 | 113800 | 113700 | 113800 | 113700 | 159 |
| 407 | 20240522 | 114500 | 32834758400 | 113700 | 113800 | 113800 | 113700 | 719 |
| 408 | 20240522 | 114400 | 32752976700 | 113800 | 113900 | 113900 | 113700 | 1170 |
| 409 | 20240522 | 114300 | 32619845600 | 113800 | 113700 | 113900 | 113700 | 1261 |
| 410 | 20240522 | 114200 | 32476350900 | 113800 | 113800 | 113800 | 113700 | 410 |
| 411 | 20240522 | 114100 | 32429701100 | 113800 | 113700 | 113800 | 113700 | 250 |
| 412 | 20240522 | 114000 | 32401270200 | 113700 | 113700 | 113800 | 113700 | 1107 |
| 413 | 20240522 | 113900 | 32275326100 | 113800 | 113700 | 113800 | 113700 | 435 |
| 414 | 20240522 | 113800 | 32225845900 | 113800 | 113700 | 113800 | 113700 | 453 |
| 415 | 20240522 | 113700 | 32174324700 | 113800 | 113700 | 113800 | 113700 | 166 |
| 416 | 20240522 | 113600 | 32155441400 | 113800 | 113900 | 113900 | 113700 | 422 |
| 417 | 20240522 | 113500 | 32107436200 | 113800 | 113900 | 114000 | 113800 | 2499 |
| 418 | 20240522 | 113400 | 31822714300 | 113900 | 113900 | 114000 | 113900 | 154 |
| 419 | 20240522 | 113300 | 31805171500 | 113900 | 114000 | 114000 | 113900 | 571 |
| 420 | 20240522 | 113200 | 31740131200 | 113900 | 113900 | 114000 | 113900 | 1561 |
| 421 | 20240522 | 113100 | 31562291200 | 114000 | 113900 | 114000 | 113800 | 1366 |
| 422 | 20240522 | 113000 | 31406663200 | 113800 | 113500 | 113900 | 113500 | 5782 |
| 423 | 20240522 | 112900 | 30749174700 | 113500 | 113500 | 113600 | 113500 | 1061 |
| 424 | 20240522 | 112800 | 30628726900 | 113500 | 113500 | 113600 | 113500 | 1046 |
| 425 | 20240522 | 112700 | 30509997500 | 113500 | 113500 | 113600 | 113500 | 416 |
| 426 | 20240522 | 112600 | 30462771100 | 113600 | 113500 | 113600 | 113500 | 493 |
| 427 | 20240522 | 112500 | 30406811600 | 113600 | 113600 | 113700 | 113500 | 6178 |
| 428 | 20240522 | 112400 | 29705089700 | 113700 | 113700 | 113800 | 113600 | 4374 |
| 429 | 20240522 | 112300 | 29207916200 | 113700 | 113700 | 113800 | 113700 | 437 |
| 430 | 20240522 | 112200 | 29158222100 | 113800 | 113700 | 113800 | 113700 | 484 |
| 431 | 20240522 | 112100 | 29103181800 | 113700 | 113700 | 113800 | 113700 | 1444 |
| 432 | 20240522 | 112000 | 28938973200 | 113800 | 113700 | 113800 | 113700 | 364 |
| 433 | 20240522 | 111900 | 28897569600 | 113800 | 113800 | 113800 | 113700 | 310 |
| 434 | 20240522 | 111800 | 28862306900 | 113700 | 113700 | 113800 | 113700 | 258 |
| 435 | 20240522 | 111700 | 28832962300 | 113800 | 113700 | 113800 | 113700 | 446 |
| 436 | 20240522 | 111600 | 28782224700 | 113700 | 113800 | 113800 | 113700 | 446 |
| 437 | 20240522 | 111500 | 28731492000 | 113800 | 113700 | 113800 | 113700 | 298 |
| 438 | 20240522 | 111400 | 28697597000 | 113700 | 113700 | 113800 | 113700 | 139 |
| 439 | 20240522 | 111300 | 28681789000 | 113800 | 113900 | 113900 | 113700 | 805 |
| 440 | 20240522 | 111200 | 28590188600 | 113800 | 113800 | 113900 | 113800 | 358 |
| 441 | 20240522 | 111100 | 28549442500 | 113900 | 113800 | 113900 | 113800 | 309 |
| 442 | 20240522 | 111000 | 28514272000 | 113800 | 113800 | 113900 | 113800 | 1520 |
| 443 | 20240522 | 110900 | 28341285900 | 113800 | 113900 | 113900 | 113800 | 503 |
| 444 | 20240522 | 110800 | 28284024200 | 113800 | 113800 | 113900 | 113800 | 386 |
| 445 | 20240522 | 110700 | 28240085800 | 113800 | 113900 | 113900 | 113800 | 174 |
| 446 | 20240522 | 110600 | 28220276200 | 113900 | 113900 | 114000 | 113900 | 1721 |
| 447 | 20240522 | 110500 | 28024252100 | 113900 | 113900 | 114000 | 113900 | 345 |
| 448 | 20240522 | 110400 | 27984950700 | 113900 | 113900 | 114000 | 113900 | 168 |
| 449 | 20240522 | 110300 | 27965814300 | 113900 | 114000 | 114000 | 113800 | 1049 |
| 450 | 20240522 | 110200 | 27846349000 | 113900 | 113900 | 114000 | 113900 | 269 |
| 451 | 20240522 | 110100 | 27815704400 | 113900 | 113900 | 114000 | 113800 | 1330 |
| 452 | 20240522 | 110000 | 27664218000 | 113900 | 114000 | 114000 | 113900 | 208 |
| 453 | 20240522 | 105900 | 27640522800 | 113900 | 114000 | 114000 | 113900 | 1197 |
| 454 | 20240522 | 105800 | 27504176000 | 114000 | 113900 | 114000 | 113900 | 1054 |
| 455 | 20240522 | 105700 | 27384120100 | 114000 | 113900 | 114000 | 113900 | 556 |
| 456 | 20240522 | 105600 | 27320782700 | 113900 | 114000 | 114000 | 113900 | 387 |
| 457 | 20240522 | 105500 | 27276693600 | 113900 | 113900 | 114000 | 113900 | 439 |
| 458 | 20240522 | 105400 | 27226667000 | 114000 | 113900 | 114000 | 113900 | 358 |
| 459 | 20240522 | 105300 | 27185882500 | 113900 | 113900 | 114000 | 113900 | 3538 |
| 460 | 20240522 | 105200 | 26782877300 | 113900 | 114000 | 114000 | 113900 | 292 |
| 461 | 20240522 | 105100 | 26749599600 | 113900 | 113900 | 114000 | 113900 | 397 |
| 462 | 20240522 | 105000 | 26704365400 | 113900 | 113900 | 114000 | 113900 | 329 |
| 463 | 20240522 | 104900 | 26666876800 | 114000 | 113900 | 114000 | 113900 | 1072 |
| 464 | 20240522 | 104800 | 26544680600 | 114000 | 113900 | 114000 | 113900 | 360 |
| 465 | 20240522 | 104700 | 26503658400 | 113900 | 113900 | 113900 | 113900 | 123 |
| 466 | 20240522 | 104600 | 26489648700 | 113900 | 113900 | 114000 | 113800 | 552 |
| 467 | 20240522 | 104500 | 26426785800 | 113800 | 113800 | 113900 | 113800 | 726 |
| 468 | 20240522 | 104400 | 26344110700 | 113800 | 113900 | 113900 | 113800 | 134 |
| 469 | 20240522 | 104300 | 26328851100 | 113900 | 114000 | 114000 | 113900 | 432 |
| 470 | 20240522 | 104200 | 26279645400 | 113900 | 113800 | 114000 | 113800 | 2104 |
| 471 | 20240522 | 104100 | 26040045300 | 113900 | 113800 | 113900 | 113800 | 913 |
| 472 | 20240522 | 104000 | 25936077600 | 113800 | 113800 | 113900 | 113800 | 295 |
| 473 | 20240522 | 103900 | 25902492100 | 113900 | 113900 | 113900 | 113800 | 363 |
| 474 | 20240522 | 103800 | 25861172600 | 113800 | 113900 | 113900 | 113800 | 224 |
| 475 | 20240522 | 103700 | 25835670400 | 113800 | 113900 | 113900 | 113700 | 914 |
| 476 | 20240522 | 103600 | 25731659000 | 113900 | 113900 | 113900 | 113800 | 768 |
| 477 | 20240522 | 103500 | 25644248000 | 113800 | 113900 | 113900 | 113800 | 229 |
| 478 | 20240522 | 103400 | 25618179400 | 113900 | 113900 | 113900 | 113600 | 7511 |
| 479 | 20240522 | 103300 | 24763385000 | 113900 | 113700 | 113900 | 113600 | 3748 |
| 480 | 20240522 | 103200 | 24336921300 | 113700 | 113600 | 113700 | 113600 | 405 |
| 481 | 20240522 | 103100 | 24290880200 | 113600 | 113600 | 113700 | 113600 | 447 |
| 482 | 20240522 | 103000 | 24240092500 | 113600 | 113700 | 113700 | 113600 | 553 |
| 483 | 20240522 | 102900 | 24177263800 | 113600 | 113600 | 113700 | 113600 | 257 |
| 484 | 20240522 | 102800 | 24148057500 | 113600 | 113700 | 113700 | 113600 | 523 |
| 485 | 20240522 | 102700 | 24088630800 | 113700 | 113800 | 113800 | 113700 | 2336 |
| 486 | 20240522 | 102600 | 23823022200 | 113700 | 113800 | 113800 | 113700 | 326 |
| 487 | 20240522 | 102500 | 23785938000 | 113800 | 113800 | 113800 | 113700 | 366 |
| 488 | 20240522 | 102400 | 23744308200 | 113700 | 113700 | 113800 | 113700 | 276 |
| 489 | 20240522 | 102300 | 23712926000 | 113700 | 113700 | 113800 | 113600 | 4224 |
| 490 | 20240522 | 102200 | 23232744300 | 113700 | 113700 | 113700 | 113600 | 673 |
| 491 | 20240522 | 102100 | 23156271400 | 113600 | 113700 | 113700 | 113600 | 670 |
| 492 | 20240522 | 102000 | 23080158700 | 113600 | 113600 | 113700 | 113600 | 634 |
| 493 | 20240522 | 101900 | 23008128800 | 113600 | 113500 | 113700 | 113500 | 851 |
| 494 | 20240522 | 101800 | 22911473200 | 113500 | 113500 | 113600 | 113500 | 2469 |
| 495 | 20240522 | 101700 | 22631221900 | 113500 | 113600 | 113700 | 113500 | 10408 |
| 496 | 20240522 | 101600 | 21449802000 | 113600 | 113600 | 113600 | 113500 | 2702 |
| 497 | 20240522 | 101500 | 21142866200 | 113600 | 113600 | 113700 | 113600 | 2098 |
| 498 | 20240522 | 101400 | 20904521300 | 113600 | 113600 | 113700 | 113600 | 662 |
| 499 | 20240522 | 101300 | 20829307600 | 113600 | 113700 | 113700 | 113600 | 4351 |
| 500 | 20240522 | 101200 | 20335012300 | 113700 | 113700 | 113700 | 113600 | 1225 |
| 501 | 20240522 | 101100 | 20195746900 | 113700 | 113700 | 113800 | 113700 | 669 |
| 502 | 20240522 | 101000 | 20119677300 | 113700 | 113600 | 113800 | 113600 | 1564 |
| 503 | 20240522 | 100900 | 19941852500 | 113600 | 113700 | 113800 | 113600 | 4269 |
| 504 | 20240522 | 100800 | 19456420600 | 113700 | 113700 | 113800 | 113700 | 910 |
| 505 | 20240522 | 100700 | 19352941600 | 113700 | 113900 | 113900 | 113700 | 4506 |
| 506 | 20240522 | 100600 | 18840272400 | 113800 | 113800 | 113900 | 113800 | 419 |
| 507 | 20240522 | 100500 | 18792579500 | 113800 | 113800 | 113900 | 113800 | 230 |
| 508 | 20240522 | 100400 | 18766398300 | 113800 | 113800 | 113900 | 113800 | 884 |
| 509 | 20240522 | 100300 | 18665794800 | 113800 | 113800 | 113900 | 113800 | 324 |
| 510 | 20240522 | 100200 | 18628914900 | 113800 | 113900 | 113900 | 113800 | 522 |
| 511 | 20240522 | 100100 | 18569487200 | 113900 | 113900 | 113900 | 113800 | 457 |
| 512 | 20240522 | 100000 | 18517471200 | 113900 | 113800 | 113900 | 113800 | 514 |
| 513 | 20240522 | 095900 | 18458966900 | 113800 | 113800 | 113900 | 113800 | 365 |
| 514 | 20240522 | 095800 | 18417412400 | 113800 | 113800 | 113900 | 113800 | 633 |
| 515 | 20240522 | 095700 | 18345338500 | 113900 | 113900 | 114000 | 113800 | 1724 |
| 516 | 20240522 | 095600 | 18148982400 | 113900 | 113800 | 114000 | 113700 | 4639 |
| 517 | 20240522 | 095500 | 17620641600 | 113700 | 114000 | 114000 | 113700 | 4195 |
| 518 | 20240522 | 095400 | 17143045600 | 113900 | 114000 | 114000 | 113900 | 244 |
| 519 | 20240522 | 095300 | 17115233100 | 113900 | 114000 | 114100 | 113900 | 1976 |
| 520 | 20240522 | 095200 | 16889964800 | 114000 | 113900 | 114000 | 113900 | 1292 |
| 521 | 20240522 | 095100 | 16742678200 | 113900 | 113900 | 114000 | 113900 | 480 |
| 522 | 20240522 | 095000 | 16687993800 | 114000 | 114100 | 114100 | 113900 | 647 |
| 523 | 20240522 | 094900 | 16614232100 | 114000 | 114000 | 114100 | 114000 | 377 |
| 524 | 20240522 | 094800 | 16571243800 | 114100 | 114000 | 114100 | 113900 | 1067 |
| 525 | 20240522 | 094700 | 16449620300 | 114000 | 114000 | 114100 | 113900 | 364 |
| 526 | 20240522 | 094600 | 16408123500 | 114000 | 114000 | 114100 | 114000 | 369 |
| 527 | 20240522 | 094500 | 16366046600 | 114000 | 113800 | 114100 | 113700 | 6160 |
| 528 | 20240522 | 094400 | 15663617200 | 113700 | 114100 | 114100 | 113700 | 2780 |
| 529 | 20240522 | 094300 | 15346880200 | 114000 | 114000 | 114100 | 114000 | 282 |
| 530 | 20240522 | 094200 | 15314729500 | 114000 | 113900 | 114200 | 113900 | 5374 |
| 531 | 20240522 | 094100 | 14701952400 | 113900 | 114000 | 114100 | 113800 | 6970 |
| 532 | 20240522 | 094000 | 13908518000 | 114000 | 114000 | 114100 | 114000 | 1334 |
| 533 | 20240522 | 093900 | 13756420000 | 114000 | 114000 | 114100 | 114000 | 198 |
| 534 | 20240522 | 093800 | 13733836500 | 114100 | 114000 | 114100 | 114000 | 348 |
| 535 | 20240522 | 093700 | 13694147500 | 114000 | 114200 | 114300 | 114000 | 1157 |
| 536 | 20240522 | 093600 | 13562096900 | 114200 | 114200 | 114300 | 114200 | 655 |
| 537 | 20240522 | 093500 | 13487288500 | 114300 | 114200 | 114300 | 114200 | 599 |
| 538 | 20240522 | 093400 | 13418862900 | 114200 | 114300 | 114400 | 114200 | 2352 |
| 539 | 20240522 | 093300 | 13150045900 | 114300 | 114300 | 114400 | 114300 | 755 |
| 540 | 20240522 | 093200 | 13063734900 | 114300 | 114300 | 114400 | 114300 | 289 |
| 541 | 20240522 | 093100 | 13030688000 | 114400 | 114200 | 114400 | 114000 | 5032 |
| 542 | 20240522 | 093000 | 12455999400 | 114300 | 114200 | 114300 | 114200 | 288 |
| 543 | 20240522 | 092900 | 12423089700 | 114300 | 114100 | 114300 | 114000 | 3823 |
| 544 | 20240522 | 092800 | 11986450300 | 114100 | 114200 | 114300 | 114100 | 992 |
| 545 | 20240522 | 092700 | 11873191700 | 114200 | 114300 | 114300 | 114200 | 1786 |
| 546 | 20240522 | 092600 | 11669196700 | 114300 | 113900 | 114300 | 113800 | 3134 |
| 547 | 20240522 | 092500 | 11311539900 | 113900 | 114000 | 114100 | 113900 | 1933 |
| 548 | 20240522 | 092400 | 11091234300 | 114100 | 114000 | 114100 | 114000 | 1545 |
| 549 | 20240522 | 092300 | 10914987800 | 114000 | 114100 | 114100 | 114000 | 388 |
| 550 | 20240522 | 092200 | 10870750000 | 114000 | 113900 | 114100 | 113900 | 2218 |
| 551 | 20240522 | 092100 | 10618030300 | 113900 | 113900 | 114000 | 113800 | 2250 |
| 552 | 20240522 | 092000 | 10361840000 | 114000 | 113800 | 114000 | 113700 | 1186 |
| 553 | 20240522 | 091900 | 10226814400 | 113800 | 113700 | 113800 | 113700 | 476 |
| 554 | 20240522 | 091800 | 10172690300 | 113700 | 113600 | 114100 | 113600 | 5797 |
| 555 | 20240522 | 091700 | 9512764200 | 113500 | 113400 | 113600 | 113400 | 1437 |
| 556 | 20240522 | 091600 | 9349678000 | 113400 | 113500 | 113500 | 113400 | 3009 |
| 557 | 20240522 | 091500 | 9008405000 | 113600 | 113400 | 113600 | 113400 | 2420 |
| 558 | 20240522 | 091400 | 8733773300 | 113400 | 113500 | 113600 | 113400 | 8549 |
| 559 | 20240522 | 091300 | 7763883300 | 113600 | 113500 | 113600 | 113500 | 1250 |
| 560 | 20240522 | 091200 | 7621990800 | 113600 | 113600 | 113600 | 113500 | 879 |
| 561 | 20240522 | 091100 | 7522167500 | 113600 | 113600 | 113600 | 113500 | 2466 |
| 562 | 20240522 | 091000 | 7242163800 | 113600 | 113600 | 113700 | 113400 | 4113 |
| 563 | 20240522 | 090900 | 6774980300 | 113600 | 113600 | 113700 | 113600 | 267 |
| 564 | 20240522 | 090800 | 6744634400 | 113600 | 113700 | 113700 | 113400 | 8582 |
| 565 | 20240522 | 090700 | 5770091400 | 113700 | 113700 | 113700 | 113600 | 1224 |
| 566 | 20240522 | 090600 | 5630950000 | 113700 | 113900 | 113900 | 113600 | 4084 |
| 567 | 20240522 | 090500 | 5166541600 | 113900 | 113900 | 114000 | 113800 | 1881 |
| 568 | 20240522 | 090400 | 4952362100 | 114000 | 114300 | 114300 | 113900 | 7286 |
| 569 | 20240522 | 090300 | 4121208400 | 114400 | 114500 | 114600 | 114400 | 2647 |
| 570 | 20240522 | 090200 | 3818194500 | 114400 | 114400 | 114800 | 114300 | 8426 |
| 571 | 20240522 | 090100 | 2852812300 | 114600 | 114000 | 114600 | 113900 | 7019 |
| 572 | 20240522 | 090000 | 2050268500 | 113900 | 113600 | 114400 | 113600 | 17627 |