35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 184600 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 13336 |
| 3 | 20240513 | 184500 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 4 | 20240513 | 184400 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 5 | 20240513 | 184300 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 6 | 20240513 | 184200 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 7 | 20240513 | 184100 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 8 | 20240513 | 184000 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 9 | 20240513 | 183900 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 10 | 20240513 | 183800 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 11 | 20240513 | 183700 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 12 | 20240513 | 183600 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 13 | 20240513 | 183500 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 14 | 20240513 | 183400 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 15 | 20240513 | 183300 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 16 | 20240513 | 183200 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 17 | 20240513 | 183100 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 18 | 20240513 | 183000 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 19 | 20240513 | 182900 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 20 | 20240513 | 182800 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 21 | 20240513 | 182700 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 22 | 20240513 | 182600 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 23 | 20240513 | 182500 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 24 | 20240513 | 182400 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 25 | 20240513 | 182300 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 26 | 20240513 | 182200 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 27 | 20240513 | 182100 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 28 | 20240513 | 182000 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 29 | 20240513 | 181900 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 30 | 20240513 | 181800 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 31 | 20240513 | 181700 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 32 | 20240513 | 181600 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 13336 |
| 33 | 20240513 | 181500 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 34 | 20240513 | 181400 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 35 | 20240513 | 181300 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 36 | 20240513 | 181200 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 37 | 20240513 | 181100 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 38 | 20240513 | 181000 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 39 | 20240513 | 180900 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 40 | 20240513 | 180800 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 41 | 20240513 | 180700 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 42 | 20240513 | 180600 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 43 | 20240513 | 180500 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 44 | 20240513 | 180400 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 45 | 20240513 | 180300 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 46 | 20240513 | 180200 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 47 | 20240513 | 180100 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 48 | 20240513 | 180000 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 49 | 20240513 | 175900 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 50 | 20240513 | 175800 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 51 | 20240513 | 175700 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 52 | 20240513 | 175600 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 53 | 20240513 | 175500 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 54 | 20240513 | 175400 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 55 | 20240513 | 175300 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 56 | 20240513 | 175200 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 57 | 20240513 | 175100 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 58 | 20240513 | 175000 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 59 | 20240513 | 174900 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 60 | 20240513 | 174800 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 61 | 20240513 | 174700 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 62 | 20240513 | 174600 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 13336 |
| 63 | 20240513 | 174500 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 64 | 20240513 | 174400 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 65 | 20240513 | 174300 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 66 | 20240513 | 174200 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 67 | 20240513 | 174100 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 68 | 20240513 | 174000 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 69 | 20240513 | 173900 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 70 | 20240513 | 173800 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 71 | 20240513 | 173700 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 72 | 20240513 | 173600 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 73 | 20240513 | 173500 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 74 | 20240513 | 173400 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 75 | 20240513 | 173300 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 76 | 20240513 | 173200 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 77 | 20240513 | 173100 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 78 | 20240513 | 173000 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 79 | 20240513 | 172900 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 80 | 20240513 | 172800 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 81 | 20240513 | 172700 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 82 | 20240513 | 172600 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 83 | 20240513 | 172500 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 84 | 20240513 | 172400 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 85 | 20240513 | 172300 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 86 | 20240513 | 172200 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 87 | 20240513 | 172100 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 88 | 20240513 | 172000 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 89 | 20240513 | 171900 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 90 | 20240513 | 171800 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 91 | 20240513 | 171700 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 92 | 20240513 | 171600 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 13336 |
| 93 | 20240513 | 171500 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 94 | 20240513 | 171400 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 95 | 20240513 | 171300 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 96 | 20240513 | 171200 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 97 | 20240513 | 171100 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 98 | 20240513 | 171000 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 99 | 20240513 | 170900 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 100 | 20240513 | 170800 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 101 | 20240513 | 170700 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 102 | 20240513 | 170600 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 103 | 20240513 | 170500 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 104 | 20240513 | 170400 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 105 | 20240513 | 170300 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 106 | 20240513 | 170200 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 107 | 20240513 | 170100 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 108 | 20240513 | 170000 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 109 | 20240513 | 165900 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 110 | 20240513 | 165800 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 111 | 20240513 | 165700 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 112 | 20240513 | 165600 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 113 | 20240513 | 165500 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 114 | 20240513 | 165400 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 115 | 20240513 | 165300 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 116 | 20240513 | 165200 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 117 | 20240513 | 165100 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 118 | 20240513 | 165000 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 119 | 20240513 | 164900 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 120 | 20240513 | 164800 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 121 | 20240513 | 164700 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 122 | 20240513 | 164600 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 13336 |
| 123 | 20240513 | 164500 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 124 | 20240513 | 164400 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 125 | 20240513 | 164300 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 126 | 20240513 | 164200 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 127 | 20240513 | 164100 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 128 | 20240513 | 164000 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 129 | 20240513 | 163900 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 130 | 20240513 | 163800 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 131 | 20240513 | 163700 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 132 | 20240513 | 163600 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 133 | 20240513 | 163500 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 134 | 20240513 | 163400 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 135 | 20240513 | 163300 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 136 | 20240513 | 163200 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 137 | 20240513 | 163100 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 138 | 20240513 | 163000 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 139 | 20240513 | 162900 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 140 | 20240513 | 162800 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 141 | 20240513 | 162700 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 142 | 20240513 | 162600 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 143 | 20240513 | 162500 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 144 | 20240513 | 162400 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 145 | 20240513 | 162300 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 146 | 20240513 | 162200 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 147 | 20240513 | 162100 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 148 | 20240513 | 162000 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 149 | 20240513 | 161900 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 150 | 20240513 | 161800 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 151 | 20240513 | 161700 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 152 | 20240513 | 161600 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 13336 |
| 153 | 20240513 | 161500 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 154 | 20240513 | 161400 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 155 | 20240513 | 161300 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 156 | 20240513 | 161200 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 157 | 20240513 | 161100 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 158 | 20240513 | 161000 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 159 | 20240513 | 160900 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 160 | 20240513 | 160800 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 161 | 20240513 | 160700 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 162 | 20240513 | 160600 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 163 | 20240513 | 160500 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 164 | 20240513 | 160400 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 165 | 20240513 | 160300 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 166 | 20240513 | 160200 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 167 | 20240513 | 160100 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 168 | 20240513 | 160000 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 169 | 20240513 | 155900 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 170 | 20240513 | 155800 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 171 | 20240513 | 155700 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 172 | 20240513 | 155600 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 173 | 20240513 | 155500 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 174 | 20240513 | 155400 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 175 | 20240513 | 155300 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 176 | 20240513 | 155200 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 177 | 20240513 | 155100 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 178 | 20240513 | 155000 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 179 | 20240513 | 154900 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 180 | 20240513 | 154800 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 181 | 20240513 | 154700 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 182 | 20240513 | 154600 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 13336 |
| 183 | 20240513 | 154500 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 184 | 20240513 | 154400 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 185 | 20240513 | 154300 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 186 | 20240513 | 154200 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 187 | 20240513 | 154100 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 188 | 20240513 | 154000 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 189 | 20240513 | 153900 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 190 | 20240513 | 153800 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 191 | 20240513 | 153700 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 192 | 20240513 | 153600 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 193 | 20240513 | 153500 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 194 | 20240513 | 153400 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 195 | 20240513 | 153300 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 196 | 20240513 | 153200 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 197 | 20240513 | 153100 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 198 | 20240513 | 153000 | 242083491100 | 150300 | 150300 | 150300 | 150300 | 13336 |
| 199 | 20240513 | 152900 | 240079090300 | 150000 | 150000 | 150000 | 150000 | 0 |
| 200 | 20240513 | 152800 | 240079090300 | 150000 | 150000 | 150000 | 150000 | 0 |
| 201 | 20240513 | 152700 | 240079090300 | 150000 | 150000 | 150000 | 150000 | 0 |
| 202 | 20240513 | 152600 | 240079090300 | 150000 | 150000 | 150000 | 150000 | 0 |
| 203 | 20240513 | 152500 | 240079090300 | 150000 | 150000 | 150000 | 150000 | 0 |
| 204 | 20240513 | 152400 | 240079090300 | 150000 | 150000 | 150000 | 150000 | 0 |
| 205 | 20240513 | 152300 | 240079090300 | 150000 | 150000 | 150000 | 150000 | 0 |
| 206 | 20240513 | 152200 | 240079090300 | 150000 | 150000 | 150000 | 150000 | 0 |
| 207 | 20240513 | 152100 | 240079090300 | 150000 | 150000 | 150000 | 150000 | 0 |
| 208 | 20240513 | 152000 | 240079090300 | 150000 | 150000 | 150000 | 150000 | 0 |
| 209 | 20240513 | 151900 | 240079090300 | 150000 | 150100 | 150200 | 149900 | 4286 |
| 210 | 20240513 | 151800 | 239436102300 | 150100 | 150300 | 150300 | 150100 | 2556 |
| 211 | 20240513 | 151700 | 239052352500 | 150200 | 150500 | 150500 | 150000 | 2781 |
| 212 | 20240513 | 151600 | 238634620600 | 150400 | 150400 | 150500 | 150200 | 2064 |
| 213 | 20240513 | 151500 | 238324194000 | 150300 | 150300 | 150400 | 150200 | 2292 |
| 214 | 20240513 | 151400 | 237979741000 | 150300 | 150500 | 150500 | 150200 | 2988 |
| 215 | 20240513 | 151300 | 237530226000 | 150400 | 150200 | 150500 | 150100 | 3353 |
| 216 | 20240513 | 151200 | 237026170800 | 150200 | 150000 | 150200 | 149800 | 1518 |
| 217 | 20240513 | 151100 | 236798445800 | 150000 | 149800 | 150100 | 149700 | 1967 |
| 218 | 20240513 | 151000 | 236503420100 | 149700 | 149400 | 149800 | 149200 | 2214 |
| 219 | 20240513 | 150900 | 236172385400 | 149400 | 149500 | 149700 | 149200 | 2104 |
| 220 | 20240513 | 150800 | 235857928500 | 149500 | 149800 | 149900 | 149500 | 2120 |
| 221 | 20240513 | 150700 | 235540762600 | 149800 | 150100 | 150100 | 149600 | 3399 |
| 222 | 20240513 | 150600 | 235031586200 | 149800 | 150400 | 150400 | 149800 | 1758 |
| 223 | 20240513 | 150500 | 234767740400 | 150200 | 150200 | 150400 | 150000 | 2111 |
| 224 | 20240513 | 150400 | 234450473000 | 150000 | 150100 | 150200 | 149800 | 1988 |
| 225 | 20240513 | 150300 | 234152323800 | 150100 | 150400 | 150500 | 150000 | 3702 |
| 226 | 20240513 | 150200 | 233596061000 | 150500 | 150300 | 150500 | 150300 | 2000 |
| 227 | 20240513 | 150100 | 233295257400 | 150300 | 150400 | 150500 | 150300 | 2590 |
| 228 | 20240513 | 150000 | 232905630100 | 150400 | 150000 | 150500 | 150000 | 2843 |
| 229 | 20240513 | 145900 | 232478402700 | 150400 | 149700 | 150500 | 149600 | 5015 |
| 230 | 20240513 | 145800 | 231726049600 | 149800 | 149800 | 150000 | 149500 | 2805 |
| 231 | 20240513 | 145700 | 231305850200 | 149800 | 149800 | 149900 | 149500 | 2722 |
| 232 | 20240513 | 145600 | 230898102400 | 149700 | 149300 | 150000 | 149200 | 6057 |
| 233 | 20240513 | 145500 | 229991554700 | 149300 | 149400 | 149500 | 148900 | 1694 |
| 234 | 20240513 | 145400 | 229738694200 | 149500 | 148800 | 149500 | 148800 | 4234 |
| 235 | 20240513 | 145300 | 229106781500 | 148800 | 148900 | 149100 | 148800 | 1074 |
| 236 | 20240513 | 145200 | 228946854400 | 149000 | 148900 | 149100 | 148800 | 1314 |
| 237 | 20240513 | 145100 | 228751149200 | 149000 | 149000 | 149000 | 148800 | 1117 |
| 238 | 20240513 | 145000 | 228584801300 | 149000 | 148700 | 149300 | 148700 | 1358 |
| 239 | 20240513 | 144900 | 228382392200 | 148900 | 149000 | 149200 | 148700 | 4601 |
| 240 | 20240513 | 144800 | 227696967200 | 149000 | 149100 | 149200 | 148500 | 2213 |
| 241 | 20240513 | 144700 | 227367455400 | 149100 | 148300 | 149100 | 148300 | 5787 |
| 242 | 20240513 | 144600 | 226507487800 | 148300 | 148000 | 148400 | 148000 | 2606 |
| 243 | 20240513 | 144500 | 226121272400 | 148000 | 148200 | 148400 | 148000 | 2238 |
| 244 | 20240513 | 144400 | 225789718300 | 148200 | 148000 | 148400 | 147900 | 2870 |
| 245 | 20240513 | 144300 | 225364435500 | 148000 | 147700 | 148200 | 147600 | 2089 |
| 246 | 20240513 | 144200 | 225055246000 | 147600 | 147900 | 148000 | 147600 | 1847 |
| 247 | 20240513 | 144100 | 224782324300 | 147900 | 147300 | 147900 | 147000 | 2420 |
| 248 | 20240513 | 144000 | 224425406900 | 147400 | 146800 | 147400 | 146800 | 3485 |
| 249 | 20240513 | 143900 | 223912894000 | 146800 | 146800 | 147000 | 146800 | 1127 |
| 250 | 20240513 | 143800 | 223747408500 | 146900 | 146900 | 147100 | 146800 | 1186 |
| 251 | 20240513 | 143700 | 223573110500 | 146800 | 146500 | 147000 | 146200 | 3281 |
| 252 | 20240513 | 143600 | 223092041300 | 146300 | 146400 | 146800 | 146100 | 1820 |
| 253 | 20240513 | 143500 | 222825430100 | 146400 | 146100 | 146500 | 145700 | 1196 |
| 254 | 20240513 | 143400 | 222650554100 | 146100 | 145800 | 146100 | 145600 | 3174 |
| 255 | 20240513 | 143300 | 222187903500 | 145700 | 146100 | 146200 | 145700 | 1910 |
| 256 | 20240513 | 143200 | 221909357000 | 146400 | 146000 | 146700 | 145900 | 3184 |
| 257 | 20240513 | 143100 | 221443590500 | 146000 | 145700 | 146300 | 145600 | 1686 |
| 258 | 20240513 | 143000 | 221197561700 | 145700 | 145700 | 145900 | 145400 | 1186 |
| 259 | 20240513 | 142900 | 221024849800 | 145900 | 146100 | 146200 | 145600 | 2062 |
| 260 | 20240513 | 142800 | 220723954600 | 146100 | 145500 | 146400 | 145500 | 2364 |
| 261 | 20240513 | 142700 | 220378498200 | 145500 | 145600 | 145900 | 145300 | 2971 |
| 262 | 20240513 | 142600 | 219946292600 | 145600 | 146300 | 146300 | 145600 | 1818 |
| 263 | 20240513 | 142500 | 219680964700 | 146300 | 146700 | 146800 | 146000 | 1262 |
| 264 | 20240513 | 142400 | 219496129900 | 146700 | 145900 | 146700 | 145800 | 1571 |
| 265 | 20240513 | 142300 | 219266627300 | 145900 | 146300 | 146400 | 145800 | 1128 |
| 266 | 20240513 | 142200 | 219101809800 | 146300 | 146000 | 146400 | 145600 | 1650 |
| 267 | 20240513 | 142100 | 218861046900 | 146100 | 146800 | 146800 | 145900 | 2167 |
| 268 | 20240513 | 142000 | 218544162600 | 146800 | 145900 | 146900 | 145600 | 3319 |
| 269 | 20240513 | 141900 | 218059919400 | 145800 | 145700 | 146000 | 145600 | 2580 |
| 270 | 20240513 | 141800 | 217683674300 | 145700 | 145800 | 146200 | 145600 | 2384 |
| 271 | 20240513 | 141700 | 217335881500 | 145900 | 146700 | 147100 | 145800 | 3932 |
| 272 | 20240513 | 141600 | 216760343600 | 146600 | 146600 | 146800 | 146600 | 859 |
| 273 | 20240513 | 141500 | 216634360000 | 146600 | 147200 | 147200 | 146600 | 820 |
| 274 | 20240513 | 141400 | 216513847700 | 147200 | 146800 | 147300 | 146500 | 2458 |
| 275 | 20240513 | 141300 | 216153025000 | 146800 | 147200 | 147700 | 146800 | 2813 |
| 276 | 20240513 | 141200 | 215738931500 | 147200 | 148100 | 148200 | 147200 | 2505 |
| 277 | 20240513 | 141100 | 215368730300 | 148100 | 147700 | 148200 | 147700 | 1421 |
| 278 | 20240513 | 141000 | 215158443000 | 147800 | 147800 | 148000 | 147700 | 1578 |
| 279 | 20240513 | 140900 | 214925257000 | 147800 | 148200 | 148400 | 147600 | 1071 |
| 280 | 20240513 | 140800 | 214766695700 | 148200 | 147600 | 148400 | 147500 | 1491 |
| 281 | 20240513 | 140700 | 214546109700 | 147500 | 147200 | 147800 | 147200 | 1076 |
| 282 | 20240513 | 140600 | 214387322100 | 147500 | 148400 | 148600 | 147200 | 3975 |
| 283 | 20240513 | 140500 | 213799050200 | 148500 | 148400 | 148700 | 148300 | 1968 |
| 284 | 20240513 | 140400 | 213506874300 | 148500 | 148000 | 148600 | 147900 | 3706 |
| 285 | 20240513 | 140300 | 212957580400 | 148100 | 148100 | 148200 | 147900 | 1441 |
| 286 | 20240513 | 140200 | 212744273200 | 148100 | 148000 | 148200 | 147800 | 2106 |
| 287 | 20240513 | 140100 | 212432491100 | 148000 | 147800 | 148100 | 147700 | 3041 |
| 288 | 20240513 | 140000 | 211982622400 | 147800 | 147800 | 147900 | 147400 | 1848 |
| 289 | 20240513 | 135900 | 211709535200 | 147800 | 146700 | 148000 | 146500 | 4808 |
| 290 | 20240513 | 135800 | 211000410900 | 146700 | 146500 | 146700 | 146000 | 1891 |
| 291 | 20240513 | 135700 | 210723680100 | 146400 | 145600 | 146600 | 145400 | 974 |
| 292 | 20240513 | 135600 | 210581582800 | 145600 | 145300 | 145800 | 145200 | 1953 |
| 293 | 20240513 | 135500 | 210297609400 | 145300 | 145500 | 145600 | 145300 | 1391 |
| 294 | 20240513 | 135400 | 210095351500 | 145500 | 145400 | 145600 | 145000 | 6487 |
| 295 | 20240513 | 135300 | 209153801800 | 145400 | 145500 | 145700 | 145300 | 2182 |
| 296 | 20240513 | 135200 | 208836339000 | 145500 | 145100 | 145700 | 145100 | 2109 |
| 297 | 20240513 | 135100 | 208529763700 | 145100 | 146400 | 146500 | 145000 | 8272 |
| 298 | 20240513 | 135000 | 207325259900 | 146400 | 146700 | 146900 | 146400 | 1064 |
| 299 | 20240513 | 134900 | 207169326600 | 146700 | 146800 | 147200 | 146600 | 1502 |
| 300 | 20240513 | 134800 | 206948627000 | 146800 | 146200 | 147000 | 146100 | 2813 |
| 301 | 20240513 | 134700 | 206536717700 | 146100 | 145700 | 146300 | 145600 | 1830 |
| 302 | 20240513 | 134600 | 206269640100 | 145700 | 146100 | 146300 | 145700 | 3081 |
| 303 | 20240513 | 134500 | 205820069200 | 146100 | 146200 | 146700 | 146000 | 3151 |
| 304 | 20240513 | 134400 | 205359038800 | 146200 | 147700 | 147800 | 145700 | 11553 |
| 305 | 20240513 | 134300 | 203664920000 | 147800 | 147300 | 147900 | 147100 | 3690 |
| 306 | 20240513 | 134200 | 203120523900 | 147400 | 147300 | 147400 | 147000 | 2630 |
| 307 | 20240513 | 134100 | 202733423800 | 147200 | 147000 | 147600 | 146800 | 2271 |
| 308 | 20240513 | 134000 | 202399305700 | 146900 | 147100 | 147200 | 146500 | 2023 |
| 309 | 20240513 | 133900 | 202102228900 | 147000 | 147600 | 147600 | 147000 | 1628 |
| 310 | 20240513 | 133800 | 201862404200 | 147600 | 147300 | 147800 | 147200 | 2338 |
| 311 | 20240513 | 133700 | 201517380100 | 147400 | 146500 | 147400 | 146400 | 1837 |
| 312 | 20240513 | 133600 | 201247235200 | 146500 | 146600 | 146800 | 146100 | 3497 |
| 313 | 20240513 | 133500 | 200735294000 | 146800 | 147000 | 147300 | 146500 | 4878 |
| 314 | 20240513 | 133400 | 200018382500 | 146800 | 146600 | 147000 | 146500 | 3292 |
| 315 | 20240513 | 133300 | 199535450000 | 146700 | 147600 | 147800 | 146500 | 3262 |
| 316 | 20240513 | 133200 | 199055440100 | 147600 | 148100 | 148500 | 147100 | 5897 |
| 317 | 20240513 | 133100 | 198184204200 | 148200 | 147200 | 148200 | 147100 | 5441 |
| 318 | 20240513 | 133000 | 197381213800 | 147100 | 145700 | 147200 | 145700 | 5495 |
| 319 | 20240513 | 132900 | 196575051300 | 145800 | 146200 | 146500 | 145700 | 4602 |
| 320 | 20240513 | 132800 | 195902805800 | 146200 | 146300 | 147200 | 145600 | 5402 |
| 321 | 20240513 | 132700 | 195111819500 | 146500 | 145600 | 146500 | 145400 | 4379 |
| 322 | 20240513 | 132600 | 194472865300 | 145600 | 145600 | 145700 | 144300 | 9046 |
| 323 | 20240513 | 132500 | 193161924100 | 145200 | 146900 | 147400 | 145200 | 8537 |
| 324 | 20240513 | 132400 | 191912058100 | 147100 | 146000 | 147400 | 145600 | 6173 |
| 325 | 20240513 | 132300 | 191008220000 | 146000 | 143600 | 146900 | 143500 | 12228 |
| 326 | 20240513 | 132200 | 189237683200 | 143600 | 145300 | 145500 | 143500 | 17508 |
| 327 | 20240513 | 132100 | 186703998600 | 145400 | 146600 | 146700 | 145300 | 13786 |
| 328 | 20240513 | 132000 | 184691305100 | 146600 | 147100 | 147600 | 146500 | 11894 |
| 329 | 20240513 | 131900 | 182942935600 | 147000 | 148000 | 149100 | 147000 | 12108 |
| 330 | 20240513 | 131800 | 181153350900 | 148100 | 149100 | 149200 | 148000 | 13896 |
| 331 | 20240513 | 131700 | 179088948500 | 149100 | 150400 | 150500 | 148700 | 8143 |
| 332 | 20240513 | 131600 | 177870868300 | 150400 | 150400 | 150500 | 149600 | 3435 |
| 333 | 20240513 | 131500 | 177355113200 | 150500 | 150400 | 151400 | 150300 | 13079 |
| 334 | 20240513 | 131400 | 175381491200 | 150500 | 148600 | 151100 | 148500 | 18245 |
| 335 | 20240513 | 131300 | 172644213600 | 148600 | 147400 | 148800 | 147300 | 5965 |
| 336 | 20240513 | 131200 | 171760464200 | 147400 | 148300 | 148500 | 147400 | 7857 |
| 337 | 20240513 | 131100 | 170598151800 | 148300 | 148400 | 148500 | 147000 | 9438 |
| 338 | 20240513 | 131000 | 169204184400 | 148500 | 147600 | 148800 | 147000 | 11055 |
| 339 | 20240513 | 130900 | 167568299700 | 147200 | 147900 | 148000 | 145500 | 26079 |
| 340 | 20240513 | 130800 | 163744377900 | 147900 | 148700 | 149100 | 147800 | 15833 |
| 341 | 20240513 | 130700 | 161394647200 | 148700 | 150800 | 151000 | 148500 | 21968 |
| 342 | 20240513 | 130600 | 158103523500 | 150700 | 151900 | 152200 | 150700 | 10330 |
| 343 | 20240513 | 130500 | 156540246600 | 151900 | 152100 | 152300 | 151500 | 8473 |
| 344 | 20240513 | 130400 | 155253706100 | 152100 | 152500 | 152900 | 151500 | 9903 |
| 345 | 20240513 | 130300 | 153747945200 | 152900 | 153300 | 153500 | 152100 | 6617 |
| 346 | 20240513 | 130200 | 152737103300 | 153400 | 153700 | 154000 | 153300 | 3776 |
| 347 | 20240513 | 130100 | 152156985500 | 153900 | 154400 | 154500 | 153200 | 4197 |
| 348 | 20240513 | 130000 | 151511260100 | 154400 | 152700 | 154900 | 152500 | 9153 |
| 349 | 20240513 | 125900 | 150104432800 | 152700 | 153600 | 154000 | 151500 | 13865 |
| 350 | 20240513 | 125800 | 147985689000 | 154000 | 155500 | 155600 | 153600 | 16885 |
| 351 | 20240513 | 125700 | 145373867000 | 155500 | 156300 | 156300 | 155500 | 8080 |
| 352 | 20240513 | 125600 | 144114637600 | 156300 | 156200 | 156900 | 156200 | 2121 |
| 353 | 20240513 | 125500 | 143782686800 | 156200 | 156900 | 157100 | 156200 | 4771 |
| 354 | 20240513 | 125400 | 143035548400 | 156900 | 157400 | 157500 | 156900 | 6538 |
| 355 | 20240513 | 125300 | 142007609000 | 157400 | 157600 | 157700 | 157300 | 4813 |
| 356 | 20240513 | 125200 | 141249963100 | 157600 | 158300 | 158500 | 157500 | 4711 |
| 357 | 20240513 | 125100 | 140506781000 | 158300 | 158500 | 159000 | 158200 | 2291 |
| 358 | 20240513 | 125000 | 140143366700 | 158300 | 158400 | 158700 | 158100 | 3015 |
| 359 | 20240513 | 124900 | 139665979000 | 158500 | 159000 | 159300 | 158500 | 4077 |
| 360 | 20240513 | 124800 | 139019030200 | 158800 | 159300 | 159500 | 158800 | 3379 |
| 361 | 20240513 | 124700 | 138481769600 | 159300 | 159500 | 159700 | 159300 | 1087 |
| 362 | 20240513 | 124600 | 138308461400 | 159400 | 159700 | 159700 | 159300 | 1361 |
| 363 | 20240513 | 124500 | 138091340600 | 159800 | 159900 | 159900 | 159500 | 1245 |
| 364 | 20240513 | 124400 | 137892525800 | 159900 | 159300 | 160000 | 159200 | 979 |
| 365 | 20240513 | 124300 | 137736206500 | 159300 | 159600 | 159800 | 159200 | 1310 |
| 366 | 20240513 | 124200 | 137527274000 | 159700 | 159900 | 159900 | 159000 | 5152 |
| 367 | 20240513 | 124100 | 136705615200 | 159700 | 160100 | 160300 | 159700 | 2509 |
| 368 | 20240513 | 124000 | 136303922600 | 160100 | 160200 | 160600 | 159900 | 2002 |
| 369 | 20240513 | 123900 | 135983478500 | 160200 | 159800 | 161000 | 159800 | 8250 |
| 370 | 20240513 | 123800 | 134658932800 | 159800 | 159900 | 160000 | 159600 | 1876 |
| 371 | 20240513 | 123700 | 134359166400 | 159900 | 159500 | 160000 | 159500 | 1319 |
| 372 | 20240513 | 123600 | 134148447300 | 159600 | 159500 | 159700 | 159300 | 1557 |
| 373 | 20240513 | 123500 | 133900179400 | 159500 | 159300 | 160000 | 159200 | 3281 |
| 374 | 20240513 | 123400 | 133376546600 | 159400 | 159200 | 159600 | 158700 | 3882 |
| 375 | 20240513 | 123300 | 132758721100 | 159200 | 160100 | 160200 | 159200 | 6059 |
| 376 | 20240513 | 123200 | 131790983100 | 160100 | 160300 | 160700 | 160000 | 4918 |
| 377 | 20240513 | 123100 | 131002419400 | 160300 | 160000 | 160400 | 159500 | 7503 |
| 378 | 20240513 | 123000 | 129802536500 | 160100 | 161200 | 161500 | 159800 | 15855 |
| 379 | 20240513 | 122900 | 127256833700 | 161500 | 159800 | 161500 | 159600 | 46671 |
| 380 | 20240513 | 122800 | 119782522200 | 159800 | 159000 | 159800 | 158600 | 20542 |
| 381 | 20240513 | 122700 | 116509351900 | 159000 | 158400 | 159000 | 158400 | 7662 |
| 382 | 20240513 | 122600 | 115292605700 | 158400 | 158000 | 158400 | 157900 | 5465 |
| 383 | 20240513 | 122500 | 114428216500 | 158000 | 157800 | 158000 | 157600 | 1983 |
| 384 | 20240513 | 122400 | 114115176600 | 157900 | 157400 | 157900 | 157400 | 4821 |
| 385 | 20240513 | 122300 | 113354905600 | 157400 | 157300 | 157500 | 157200 | 1023 |
| 386 | 20240513 | 122200 | 113193944900 | 157100 | 157000 | 157300 | 157000 | 1453 |
| 387 | 20240513 | 122100 | 112965576200 | 157000 | 157000 | 157100 | 157000 | 802 |
| 388 | 20240513 | 122000 | 112839630600 | 157000 | 157000 | 157100 | 157000 | 303 |
| 389 | 20240513 | 121900 | 112792047900 | 157000 | 156700 | 157000 | 156700 | 1349 |
| 390 | 20240513 | 121800 | 112580297900 | 156700 | 156700 | 156900 | 156700 | 228 |
| 391 | 20240513 | 121700 | 112544564800 | 156700 | 156800 | 156900 | 156700 | 392 |
| 392 | 20240513 | 121600 | 112483110100 | 156800 | 156800 | 156900 | 156700 | 243 |
| 393 | 20240513 | 121500 | 112445004500 | 156800 | 156800 | 156900 | 156700 | 318 |
| 394 | 20240513 | 121400 | 112395121000 | 156800 | 156900 | 156900 | 156800 | 218 |
| 395 | 20240513 | 121300 | 112360932100 | 156900 | 156800 | 156900 | 156800 | 143 |
| 396 | 20240513 | 121200 | 112338499300 | 156800 | 156700 | 156900 | 156600 | 241 |
| 397 | 20240513 | 121100 | 112300702100 | 156700 | 156900 | 156900 | 156500 | 762 |
| 398 | 20240513 | 121000 | 112181283100 | 156900 | 156900 | 156900 | 156800 | 144 |
| 399 | 20240513 | 120900 | 112158701100 | 156800 | 156200 | 156800 | 156100 | 1112 |
| 400 | 20240513 | 120800 | 111984832600 | 156200 | 156200 | 156300 | 156100 | 346 |
| 401 | 20240513 | 120700 | 111930790200 | 156200 | 156200 | 156300 | 156000 | 923 |
| 402 | 20240513 | 120600 | 111786675100 | 156200 | 156700 | 156700 | 156200 | 854 |
| 403 | 20240513 | 120500 | 111653083600 | 156600 | 156600 | 156700 | 156600 | 367 |
| 404 | 20240513 | 120400 | 111595588200 | 156600 | 157000 | 157000 | 156600 | 669 |
| 405 | 20240513 | 120300 | 111490707800 | 157000 | 157000 | 157000 | 156800 | 255 |
| 406 | 20240513 | 120200 | 111450680900 | 157100 | 157200 | 157300 | 156800 | 1378 |
| 407 | 20240513 | 120100 | 111234188400 | 157200 | 157100 | 157300 | 157100 | 1059 |
| 408 | 20240513 | 120000 | 111067669200 | 157200 | 157100 | 157200 | 157100 | 129 |
| 409 | 20240513 | 115900 | 111047394800 | 157200 | 156900 | 157200 | 156900 | 639 |
| 410 | 20240513 | 115800 | 110947043600 | 156900 | 157000 | 157000 | 156900 | 572 |
| 411 | 20240513 | 115700 | 110857241100 | 157100 | 157000 | 157100 | 157000 | 346 |
| 412 | 20240513 | 115600 | 110802908800 | 157000 | 157000 | 157100 | 157000 | 375 |
| 413 | 20240513 | 115500 | 110744015000 | 157000 | 157000 | 157100 | 156900 | 401 |
| 414 | 20240513 | 115400 | 110681070100 | 157000 | 156500 | 157000 | 156400 | 1200 |
| 415 | 20240513 | 115300 | 110493139700 | 156500 | 156700 | 156700 | 156400 | 849 |
| 416 | 20240513 | 115200 | 110360215600 | 156600 | 156700 | 156800 | 156600 | 568 |
| 417 | 20240513 | 115100 | 110271241600 | 156800 | 156600 | 156900 | 156600 | 498 |
| 418 | 20240513 | 115000 | 110193208100 | 156600 | 156900 | 157000 | 156600 | 572 |
| 419 | 20240513 | 114900 | 110103532600 | 156800 | 157200 | 157200 | 156700 | 908 |
| 420 | 20240513 | 114800 | 109960984300 | 157300 | 157200 | 157300 | 157100 | 423 |
| 421 | 20240513 | 114700 | 109894519000 | 157200 | 157100 | 157500 | 157100 | 1453 |
| 422 | 20240513 | 114600 | 109666087800 | 157300 | 156900 | 157300 | 156900 | 1115 |
| 423 | 20240513 | 114500 | 109490959000 | 156900 | 156800 | 156900 | 156800 | 395 |
| 424 | 20240513 | 114400 | 109429003100 | 156900 | 156700 | 156900 | 156700 | 273 |
| 425 | 20240513 | 114300 | 109386200600 | 156700 | 156900 | 156900 | 156700 | 504 |
| 426 | 20240513 | 114200 | 109307182400 | 157000 | 157200 | 157200 | 156700 | 488 |
| 427 | 20240513 | 114100 | 109230595400 | 157100 | 157000 | 157300 | 156900 | 1234 |
| 428 | 20240513 | 114000 | 109036822200 | 157000 | 157100 | 157300 | 157000 | 474 |
| 429 | 20240513 | 113900 | 108962347600 | 157100 | 157400 | 157400 | 157100 | 1007 |
| 430 | 20240513 | 113800 | 108804015200 | 157300 | 157300 | 157400 | 157200 | 570 |
| 431 | 20240513 | 113700 | 108714366500 | 157300 | 157000 | 157300 | 157000 | 1081 |
| 432 | 20240513 | 113600 | 108544530200 | 157000 | 156700 | 157000 | 156600 | 872 |
| 433 | 20240513 | 113500 | 108407751800 | 156700 | 156700 | 156800 | 156600 | 300 |
| 434 | 20240513 | 113400 | 108360757100 | 156700 | 156600 | 156700 | 156500 | 663 |
| 435 | 20240513 | 113300 | 108256936200 | 156500 | 156500 | 156600 | 156400 | 174 |
| 436 | 20240513 | 113200 | 108229703700 | 156500 | 156500 | 156600 | 156200 | 207 |
| 437 | 20240513 | 113100 | 108197340500 | 156500 | 156100 | 156600 | 156100 | 1557 |
| 438 | 20240513 | 113000 | 107953647500 | 156500 | 156000 | 156500 | 155900 | 888 |
| 439 | 20240513 | 112900 | 107814932600 | 156000 | 156100 | 156200 | 155900 | 460 |
| 440 | 20240513 | 112800 | 107743146400 | 156200 | 155800 | 156200 | 155800 | 557 |
| 441 | 20240513 | 112700 | 107656268300 | 155800 | 156000 | 156100 | 155800 | 474 |
| 442 | 20240513 | 112600 | 107582342500 | 156100 | 156200 | 156200 | 156000 | 478 |
| 443 | 20240513 | 112500 | 107507716000 | 156300 | 156300 | 156400 | 156200 | 628 |
| 444 | 20240513 | 112400 | 107409571700 | 156300 | 156200 | 156400 | 156100 | 384 |
| 445 | 20240513 | 112300 | 107349571400 | 156200 | 155900 | 156300 | 155900 | 456 |
| 446 | 20240513 | 112200 | 107278386400 | 156000 | 156100 | 156200 | 155800 | 1144 |
| 447 | 20240513 | 112100 | 107100039900 | 156100 | 156000 | 156200 | 155900 | 526 |
| 448 | 20240513 | 112000 | 107017946200 | 156100 | 155800 | 156100 | 155800 | 503 |
| 449 | 20240513 | 111900 | 106939488100 | 155800 | 156000 | 156000 | 155800 | 1267 |
| 450 | 20240513 | 111800 | 106741932400 | 156000 | 156100 | 156200 | 156000 | 562 |
| 451 | 20240513 | 111700 | 106654185800 | 156000 | 156100 | 156400 | 156000 | 536 |
| 452 | 20240513 | 111600 | 106570488400 | 156000 | 156500 | 156500 | 156000 | 705 |
| 453 | 20240513 | 111500 | 106460396200 | 156500 | 157000 | 157000 | 156300 | 1850 |
| 454 | 20240513 | 111400 | 106170591900 | 156900 | 156500 | 157000 | 156400 | 1523 |
| 455 | 20240513 | 111300 | 105931912300 | 156400 | 156400 | 156500 | 156300 | 764 |
| 456 | 20240513 | 111200 | 105812418300 | 156400 | 156400 | 156400 | 156300 | 506 |
| 457 | 20240513 | 111100 | 105733282500 | 156400 | 156200 | 156500 | 156100 | 313 |
| 458 | 20240513 | 111000 | 105684348100 | 156100 | 156000 | 156200 | 155900 | 696 |
| 459 | 20240513 | 110900 | 105575711200 | 156000 | 156000 | 156000 | 155900 | 393 |
| 460 | 20240513 | 110800 | 105514419800 | 156000 | 156200 | 156300 | 156000 | 359 |
| 461 | 20240513 | 110700 | 105458353700 | 156300 | 155800 | 156300 | 155800 | 743 |
| 462 | 20240513 | 110600 | 105342410000 | 155800 | 156400 | 156500 | 155800 | 2917 |
| 463 | 20240513 | 110500 | 104887012500 | 156400 | 155800 | 156400 | 155700 | 2659 |
| 464 | 20240513 | 110400 | 104472270800 | 155900 | 156100 | 156100 | 155800 | 1720 |
| 465 | 20240513 | 110300 | 104204123000 | 156100 | 155800 | 156100 | 155800 | 1387 |
| 466 | 20240513 | 110200 | 103987883400 | 155800 | 156200 | 156300 | 155800 | 4082 |
| 467 | 20240513 | 110100 | 103351152900 | 156300 | 156700 | 156800 | 156300 | 1928 |
| 468 | 20240513 | 110000 | 103049348100 | 156700 | 156800 | 156900 | 156700 | 644 |
| 469 | 20240513 | 105900 | 102948373100 | 156800 | 157000 | 157200 | 156800 | 1883 |
| 470 | 20240513 | 105800 | 102652645400 | 157000 | 157000 | 157000 | 156900 | 603 |
| 471 | 20240513 | 105700 | 102557994300 | 156900 | 157000 | 157100 | 156900 | 866 |
| 472 | 20240513 | 105600 | 102422035600 | 157000 | 157400 | 157500 | 156900 | 465 |
| 473 | 20240513 | 105500 | 102348972300 | 157400 | 156900 | 157700 | 156800 | 1455 |
| 474 | 20240513 | 105400 | 102120302500 | 156900 | 156700 | 156900 | 156700 | 925 |
| 475 | 20240513 | 105300 | 101975244200 | 156700 | 156800 | 157000 | 156700 | 1534 |
| 476 | 20240513 | 105200 | 101734676900 | 156600 | 157200 | 157200 | 156600 | 1360 |
| 477 | 20240513 | 105100 | 101521427700 | 157200 | 157200 | 157400 | 157000 | 2135 |
| 478 | 20240513 | 105000 | 101185903700 | 157200 | 157600 | 157800 | 157000 | 1772 |
| 479 | 20240513 | 104900 | 100907212700 | 157700 | 157800 | 157900 | 157500 | 1134 |
| 480 | 20240513 | 104800 | 100728326800 | 157800 | 158400 | 158400 | 157400 | 4960 |
| 481 | 20240513 | 104700 | 99945434300 | 158400 | 157400 | 158400 | 157400 | 4871 |
| 482 | 20240513 | 104600 | 99175887700 | 157400 | 156800 | 157500 | 156700 | 1489 |
| 483 | 20240513 | 104500 | 98941809000 | 156800 | 157000 | 157100 | 156700 | 2108 |
| 484 | 20240513 | 104400 | 98611197200 | 157100 | 157100 | 157100 | 156700 | 1509 |
| 485 | 20240513 | 104300 | 98374538800 | 157100 | 157100 | 157100 | 156500 | 987 |
| 486 | 20240513 | 104200 | 98219710100 | 156500 | 156900 | 157300 | 156500 | 1505 |
| 487 | 20240513 | 104100 | 97983641200 | 156800 | 157100 | 157500 | 156700 | 926 |
| 488 | 20240513 | 104000 | 97838029600 | 157100 | 156700 | 157300 | 156600 | 3587 |
| 489 | 20240513 | 103900 | 97274972200 | 156700 | 157000 | 157000 | 156600 | 1138 |
| 490 | 20240513 | 103800 | 97096522300 | 156900 | 157000 | 157100 | 156700 | 822 |
| 491 | 20240513 | 103700 | 96967593500 | 156700 | 157200 | 157300 | 156700 | 1406 |
| 492 | 20240513 | 103600 | 96746991700 | 157000 | 157300 | 157400 | 157000 | 1255 |
| 493 | 20240513 | 103500 | 96549660500 | 157400 | 157700 | 157700 | 157200 | 1096 |
| 494 | 20240513 | 103400 | 96377080000 | 157600 | 157300 | 157700 | 157300 | 737 |
| 495 | 20240513 | 103300 | 96260926800 | 157300 | 157000 | 157600 | 156900 | 1424 |
| 496 | 20240513 | 103200 | 96037364800 | 156900 | 157100 | 157400 | 156900 | 1098 |
| 497 | 20240513 | 103100 | 95864806900 | 157100 | 157500 | 157600 | 157100 | 862 |
| 498 | 20240513 | 103000 | 95729042800 | 157500 | 156900 | 157600 | 156800 | 1747 |
| 499 | 20240513 | 102900 | 95454704700 | 157000 | 157600 | 157700 | 157000 | 2795 |
| 500 | 20240513 | 102800 | 95015060000 | 157600 | 158000 | 158100 | 157500 | 2197 |
| 501 | 20240513 | 102700 | 94668365500 | 157900 | 157800 | 157900 | 157500 | 1369 |
| 502 | 20240513 | 102600 | 94452478500 | 157700 | 158700 | 158700 | 157500 | 3311 |
| 503 | 20240513 | 102500 | 93929668500 | 158800 | 158400 | 158900 | 157700 | 7050 |
| 504 | 20240513 | 102400 | 92813992200 | 158600 | 158500 | 159100 | 158500 | 12199 |
| 505 | 20240513 | 102300 | 90875951800 | 158700 | 158100 | 158800 | 157800 | 6631 |
| 506 | 20240513 | 102200 | 89825133900 | 158100 | 157900 | 158200 | 157700 | 4107 |
| 507 | 20240513 | 102100 | 89176154500 | 158000 | 157500 | 158300 | 157200 | 4884 |
| 508 | 20240513 | 102000 | 88404188700 | 157600 | 158200 | 158800 | 157600 | 9845 |
| 509 | 20240513 | 101900 | 86846297400 | 158100 | 157500 | 158700 | 157400 | 13346 |
| 510 | 20240513 | 101800 | 84734948500 | 157500 | 156400 | 157500 | 156300 | 4669 |
| 511 | 20240513 | 101700 | 84002281500 | 156400 | 156400 | 156500 | 155800 | 4683 |
| 512 | 20240513 | 101600 | 83271864100 | 156400 | 156100 | 156400 | 155600 | 2265 |
| 513 | 20240513 | 101500 | 82918398100 | 156100 | 156100 | 156200 | 155700 | 2624 |
| 514 | 20240513 | 101400 | 82509312300 | 156000 | 156200 | 156300 | 156000 | 1225 |
| 515 | 20240513 | 101300 | 82318060600 | 156100 | 156400 | 156400 | 156000 | 1105 |
| 516 | 20240513 | 101200 | 82145484900 | 156400 | 156000 | 156500 | 155900 | 1262 |
| 517 | 20240513 | 101100 | 81948402800 | 156000 | 156000 | 156100 | 155600 | 2502 |
| 518 | 20240513 | 101000 | 81558490000 | 156000 | 156400 | 156400 | 155800 | 968 |
| 519 | 20240513 | 100900 | 81407385900 | 156400 | 156200 | 156600 | 155800 | 1051 |
| 520 | 20240513 | 100800 | 81243184000 | 156200 | 156400 | 156600 | 155800 | 2536 |
| 521 | 20240513 | 100700 | 80846915700 | 156400 | 156400 | 156900 | 156100 | 1986 |
| 522 | 20240513 | 100600 | 80536158700 | 156400 | 156500 | 156600 | 155700 | 7152 |
| 523 | 20240513 | 100500 | 79419355300 | 156500 | 156800 | 156900 | 156500 | 1014 |
| 524 | 20240513 | 100400 | 79260571700 | 156900 | 156700 | 157000 | 156400 | 1469 |
| 525 | 20240513 | 100300 | 79030298600 | 156900 | 156700 | 156900 | 156300 | 2817 |
| 526 | 20240513 | 100200 | 78589144300 | 156800 | 156100 | 156800 | 156000 | 1935 |
| 527 | 20240513 | 100100 | 78286742400 | 156200 | 156500 | 156600 | 155500 | 7200 |
| 528 | 20240513 | 100000 | 77163381300 | 156600 | 157700 | 157800 | 156400 | 5141 |
| 529 | 20240513 | 095900 | 76356567200 | 157700 | 157300 | 157700 | 157300 | 1576 |
| 530 | 20240513 | 095800 | 76108265700 | 157300 | 157300 | 157500 | 157200 | 2364 |
| 531 | 20240513 | 095700 | 75736258100 | 157300 | 157300 | 157500 | 157200 | 1240 |
| 532 | 20240513 | 095600 | 75541126800 | 157300 | 156700 | 157500 | 156600 | 3437 |
| 533 | 20240513 | 095500 | 75001213800 | 156700 | 157300 | 157400 | 156500 | 1910 |
| 534 | 20240513 | 095400 | 74701414000 | 157300 | 157800 | 158000 | 157000 | 3621 |
| 535 | 20240513 | 095300 | 74131690800 | 157800 | 157800 | 158100 | 157100 | 2400 |
| 536 | 20240513 | 095200 | 73752808600 | 157900 | 158100 | 158500 | 156500 | 5294 |
| 537 | 20240513 | 095100 | 72918340800 | 158000 | 158300 | 158600 | 157700 | 4471 |
| 538 | 20240513 | 095000 | 72212084300 | 158300 | 157700 | 158800 | 157700 | 18548 |
| 539 | 20240513 | 094900 | 69276916200 | 157800 | 157600 | 158000 | 157400 | 6337 |
| 540 | 20240513 | 094800 | 68277365800 | 157600 | 157000 | 157600 | 156900 | 3995 |
| 541 | 20240513 | 094700 | 67648946800 | 157000 | 156800 | 157300 | 156700 | 2612 |
| 542 | 20240513 | 094600 | 67238759500 | 156900 | 156500 | 157000 | 156100 | 2904 |
| 543 | 20240513 | 094500 | 66783944000 | 156500 | 156500 | 156600 | 156300 | 1558 |
| 544 | 20240513 | 094400 | 66540203600 | 156500 | 156300 | 157100 | 156100 | 1608 |
| 545 | 20240513 | 094300 | 66288675500 | 156300 | 157800 | 157900 | 156200 | 8839 |
| 546 | 20240513 | 094200 | 64898961700 | 157900 | 156900 | 158000 | 156700 | 13417 |
| 547 | 20240513 | 094100 | 62785318500 | 156900 | 156500 | 157300 | 156200 | 8583 |
| 548 | 20240513 | 094000 | 61439161300 | 156500 | 156400 | 156800 | 156200 | 5493 |
| 549 | 20240513 | 093900 | 60579380000 | 156400 | 155400 | 156400 | 155400 | 3635 |
| 550 | 20240513 | 093800 | 60012283600 | 155400 | 154700 | 155600 | 154500 | 5121 |
| 551 | 20240513 | 093700 | 59217494600 | 154600 | 155400 | 155500 | 154500 | 5611 |
| 552 | 20240513 | 093600 | 58348111800 | 155300 | 155600 | 155700 | 154700 | 12978 |
| 553 | 20240513 | 093500 | 56335946700 | 155600 | 155800 | 156600 | 155600 | 4157 |
| 554 | 20240513 | 093400 | 55687383000 | 155500 | 155800 | 155900 | 155400 | 3094 |
| 555 | 20240513 | 093300 | 55205732500 | 155800 | 156200 | 156200 | 154700 | 13731 |
| 556 | 20240513 | 093200 | 53073343000 | 156100 | 156500 | 157500 | 156000 | 7747 |
| 557 | 20240513 | 093100 | 51858188900 | 156500 | 157500 | 157500 | 156400 | 5919 |
| 558 | 20240513 | 093000 | 50928934200 | 157500 | 157200 | 157600 | 156600 | 8642 |
| 559 | 20240513 | 092900 | 49570967000 | 157200 | 156100 | 157200 | 155500 | 8469 |
| 560 | 20240513 | 092800 | 48247596600 | 156100 | 157700 | 157700 | 156000 | 10641 |
| 561 | 20240513 | 092700 | 46581560000 | 157700 | 156800 | 157700 | 156600 | 16785 |
| 562 | 20240513 | 092600 | 43944837500 | 156800 | 155900 | 157000 | 155800 | 18427 |
| 563 | 20240513 | 092500 | 41056985300 | 155900 | 155300 | 156500 | 155100 | 23210 |
| 564 | 20240513 | 092400 | 37435894100 | 155200 | 154100 | 155300 | 154000 | 24280 |
| 565 | 20240513 | 092300 | 33679148100 | 154100 | 153400 | 154200 | 153200 | 10774 |
| 566 | 20240513 | 092200 | 32021770800 | 153300 | 153600 | 153800 | 153000 | 4724 |
| 567 | 20240513 | 092100 | 31296683300 | 153600 | 153200 | 153800 | 153100 | 5187 |
| 568 | 20240513 | 092000 | 30500024500 | 153300 | 153500 | 153700 | 153100 | 2660 |
| 569 | 20240513 | 091900 | 30092250700 | 153500 | 152800 | 153700 | 152700 | 6539 |
| 570 | 20240513 | 091800 | 29090914400 | 152800 | 152000 | 152800 | 152000 | 3735 |
| 571 | 20240513 | 091700 | 28521553500 | 152000 | 151800 | 152100 | 151200 | 3995 |
| 572 | 20240513 | 091600 | 27915974500 | 151800 | 152200 | 152300 | 151500 | 4081 |
| 573 | 20240513 | 091500 | 27296071200 | 152400 | 151800 | 152800 | 151600 | 6176 |
| 574 | 20240513 | 091400 | 26355705700 | 151800 | 152700 | 152700 | 151600 | 6924 |
| 575 | 20240513 | 091300 | 25302142700 | 152800 | 153900 | 154000 | 152500 | 8812 |
| 576 | 20240513 | 091200 | 23953064300 | 154000 | 151400 | 154200 | 151100 | 32306 |
| 577 | 20240513 | 091100 | 19019506200 | 151400 | 151400 | 151700 | 150700 | 5348 |
| 578 | 20240513 | 091000 | 18210177300 | 151500 | 150800 | 151500 | 150700 | 4839 |
| 579 | 20240513 | 090900 | 17478838100 | 150800 | 151300 | 151500 | 150500 | 4475 |
| 580 | 20240513 | 090800 | 16803908600 | 151200 | 151100 | 151800 | 150500 | 12410 |
| 581 | 20240513 | 090700 | 14925881700 | 151100 | 151000 | 151900 | 150600 | 17649 |
| 582 | 20240513 | 090600 | 12254402600 | 151000 | 149000 | 151000 | 148900 | 18673 |
| 583 | 20240513 | 090500 | 9450483600 | 148900 | 149100 | 149500 | 148200 | 4269 |
| 584 | 20240513 | 090400 | 8814483900 | 149200 | 147500 | 149500 | 147500 | 4406 |
| 585 | 20240513 | 090300 | 8159742600 | 147600 | 148200 | 148200 | 147200 | 6944 |
| 586 | 20240513 | 090200 | 7133730900 | 148300 | 148500 | 149100 | 148100 | 6719 |
| 587 | 20240513 | 090100 | 6134947000 | 148500 | 149700 | 150000 | 148400 | 8929 |
| 588 | 20240513 | 090000 | 4802246700 | 149700 | 149800 | 150400 | 149500 | 32042 |