35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 184600 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 13061 |
| 3 | 20240521 | 184500 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 4 | 20240521 | 184400 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 5 | 20240521 | 184300 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 6 | 20240521 | 184200 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 7 | 20240521 | 184100 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 8 | 20240521 | 184000 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 9 | 20240521 | 183900 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 10 | 20240521 | 183800 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 11 | 20240521 | 183700 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 12 | 20240521 | 183600 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 13 | 20240521 | 183500 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 14 | 20240521 | 183400 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 15 | 20240521 | 183300 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 16 | 20240521 | 183200 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 17 | 20240521 | 183100 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 18 | 20240521 | 183000 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 19 | 20240521 | 182900 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 20 | 20240521 | 182800 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 21 | 20240521 | 182700 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 22 | 20240521 | 182600 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 23 | 20240521 | 182500 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 24 | 20240521 | 182400 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 25 | 20240521 | 182300 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 26 | 20240521 | 182200 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 27 | 20240521 | 182100 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 28 | 20240521 | 182000 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 29 | 20240521 | 181900 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 30 | 20240521 | 181800 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 31 | 20240521 | 181700 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 32 | 20240521 | 181600 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 13061 |
| 33 | 20240521 | 181500 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 34 | 20240521 | 181400 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 35 | 20240521 | 181300 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 36 | 20240521 | 181200 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 37 | 20240521 | 181100 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 38 | 20240521 | 181000 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 39 | 20240521 | 180900 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 40 | 20240521 | 180800 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 41 | 20240521 | 180700 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 42 | 20240521 | 180600 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 43 | 20240521 | 180500 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 44 | 20240521 | 180400 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 45 | 20240521 | 180300 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 46 | 20240521 | 180200 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 47 | 20240521 | 180100 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 48 | 20240521 | 180000 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 49 | 20240521 | 175900 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 50 | 20240521 | 175800 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 51 | 20240521 | 175700 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 52 | 20240521 | 175600 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 53 | 20240521 | 175500 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 54 | 20240521 | 175400 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 55 | 20240521 | 175300 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 56 | 20240521 | 175200 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 57 | 20240521 | 175100 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 58 | 20240521 | 175000 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 59 | 20240521 | 174900 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 60 | 20240521 | 174800 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 61 | 20240521 | 174700 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 62 | 20240521 | 174600 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 13061 |
| 63 | 20240521 | 174500 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 64 | 20240521 | 174400 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 65 | 20240521 | 174300 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 66 | 20240521 | 174200 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 67 | 20240521 | 174100 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 68 | 20240521 | 174000 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 69 | 20240521 | 173900 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 70 | 20240521 | 173800 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 71 | 20240521 | 173700 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 72 | 20240521 | 173600 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 73 | 20240521 | 173500 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 74 | 20240521 | 173400 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 75 | 20240521 | 173300 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 76 | 20240521 | 173200 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 77 | 20240521 | 173100 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 78 | 20240521 | 173000 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 79 | 20240521 | 172900 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 80 | 20240521 | 172800 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 81 | 20240521 | 172700 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 82 | 20240521 | 172600 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 83 | 20240521 | 172500 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 84 | 20240521 | 172400 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 85 | 20240521 | 172300 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 86 | 20240521 | 172200 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 87 | 20240521 | 172100 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 88 | 20240521 | 172000 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 89 | 20240521 | 171900 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 90 | 20240521 | 171800 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 91 | 20240521 | 171700 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 92 | 20240521 | 171600 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 13061 |
| 93 | 20240521 | 171500 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 94 | 20240521 | 171400 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 95 | 20240521 | 171300 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 96 | 20240521 | 171200 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 97 | 20240521 | 171100 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 98 | 20240521 | 171000 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 99 | 20240521 | 170900 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 100 | 20240521 | 170800 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 101 | 20240521 | 170700 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 102 | 20240521 | 170600 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 103 | 20240521 | 170500 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 104 | 20240521 | 170400 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 105 | 20240521 | 170300 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 106 | 20240521 | 170200 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 107 | 20240521 | 170100 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 108 | 20240521 | 170000 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 109 | 20240521 | 165900 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 110 | 20240521 | 165800 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 111 | 20240521 | 165700 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 112 | 20240521 | 165600 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 113 | 20240521 | 165500 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 114 | 20240521 | 165400 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 115 | 20240521 | 165300 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 116 | 20240521 | 165200 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 117 | 20240521 | 165100 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 118 | 20240521 | 165000 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 119 | 20240521 | 164900 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 120 | 20240521 | 164800 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 121 | 20240521 | 164700 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 122 | 20240521 | 164600 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 13061 |
| 123 | 20240521 | 164500 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 124 | 20240521 | 164400 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 125 | 20240521 | 164300 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 126 | 20240521 | 164200 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 127 | 20240521 | 164100 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 128 | 20240521 | 164000 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 129 | 20240521 | 163900 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 130 | 20240521 | 163800 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 131 | 20240521 | 163700 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 132 | 20240521 | 163600 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 133 | 20240521 | 163500 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 134 | 20240521 | 163400 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 135 | 20240521 | 163300 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 136 | 20240521 | 163200 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 137 | 20240521 | 163100 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 138 | 20240521 | 163000 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 139 | 20240521 | 162900 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 140 | 20240521 | 162800 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 141 | 20240521 | 162700 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 142 | 20240521 | 162600 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 143 | 20240521 | 162500 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 144 | 20240521 | 162400 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 145 | 20240521 | 162300 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 146 | 20240521 | 162200 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 147 | 20240521 | 162100 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 148 | 20240521 | 162000 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 149 | 20240521 | 161900 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 150 | 20240521 | 161800 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 151 | 20240521 | 161700 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 152 | 20240521 | 161600 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 13061 |
| 153 | 20240521 | 161500 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 154 | 20240521 | 161400 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 155 | 20240521 | 161300 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 156 | 20240521 | 161200 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 157 | 20240521 | 161100 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 158 | 20240521 | 161000 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 159 | 20240521 | 160900 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 160 | 20240521 | 160800 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 161 | 20240521 | 160700 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 162 | 20240521 | 160600 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 163 | 20240521 | 160500 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 164 | 20240521 | 160400 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 165 | 20240521 | 160300 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 166 | 20240521 | 160200 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 167 | 20240521 | 160100 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 168 | 20240521 | 160000 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 169 | 20240521 | 155900 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 170 | 20240521 | 155800 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 171 | 20240521 | 155700 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 172 | 20240521 | 155600 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 173 | 20240521 | 155500 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 174 | 20240521 | 155400 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 175 | 20240521 | 155300 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 176 | 20240521 | 155200 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 177 | 20240521 | 155100 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 178 | 20240521 | 155000 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 179 | 20240521 | 154900 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 180 | 20240521 | 154800 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 181 | 20240521 | 154700 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 182 | 20240521 | 154600 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 13061 |
| 183 | 20240521 | 154500 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 184 | 20240521 | 154400 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 185 | 20240521 | 154300 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 186 | 20240521 | 154200 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 187 | 20240521 | 154100 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 188 | 20240521 | 154000 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 189 | 20240521 | 153900 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 190 | 20240521 | 153800 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 191 | 20240521 | 153700 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 192 | 20240521 | 153600 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 193 | 20240521 | 153500 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 194 | 20240521 | 153400 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 195 | 20240521 | 153300 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 196 | 20240521 | 153200 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 197 | 20240521 | 153100 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 198 | 20240521 | 153000 | 198861714600 | 179300 | 179300 | 179300 | 179300 | 13061 |
| 199 | 20240521 | 152900 | 196519877300 | 178500 | 178500 | 178500 | 178500 | 0 |
| 200 | 20240521 | 152800 | 196519877300 | 178500 | 178500 | 178500 | 178500 | 0 |
| 201 | 20240521 | 152700 | 196519877300 | 178500 | 178500 | 178500 | 178500 | 0 |
| 202 | 20240521 | 152600 | 196519877300 | 178500 | 178500 | 178500 | 178500 | 0 |
| 203 | 20240521 | 152500 | 196519877300 | 178500 | 178500 | 178500 | 178500 | 0 |
| 204 | 20240521 | 152400 | 196519877300 | 178500 | 178500 | 178500 | 178500 | 0 |
| 205 | 20240521 | 152300 | 196519877300 | 178500 | 178500 | 178500 | 178500 | 0 |
| 206 | 20240521 | 152200 | 196519877300 | 178500 | 178500 | 178500 | 178500 | 0 |
| 207 | 20240521 | 152100 | 196519877300 | 178500 | 178500 | 178500 | 178500 | 0 |
| 208 | 20240521 | 152000 | 196519877300 | 178500 | 178500 | 178500 | 178500 | 0 |
| 209 | 20240521 | 151900 | 196519877300 | 178500 | 178600 | 178800 | 178400 | 2868 |
| 210 | 20240521 | 151800 | 196007724600 | 178600 | 177900 | 178600 | 177800 | 4649 |
| 211 | 20240521 | 151700 | 195179379900 | 177900 | 178000 | 178100 | 177900 | 2905 |
| 212 | 20240521 | 151600 | 194662303900 | 178000 | 178100 | 178200 | 177800 | 2925 |
| 213 | 20240521 | 151500 | 194141604800 | 178100 | 177800 | 178200 | 177700 | 2597 |
| 214 | 20240521 | 151400 | 193679529500 | 177800 | 177900 | 178000 | 177700 | 2775 |
| 215 | 20240521 | 151300 | 193186092200 | 177900 | 177700 | 178000 | 177700 | 2944 |
| 216 | 20240521 | 151200 | 192662759800 | 177800 | 177900 | 178100 | 177700 | 3230 |
| 217 | 20240521 | 151100 | 192088393700 | 178000 | 177700 | 178600 | 177600 | 4384 |
| 218 | 20240521 | 151000 | 191308398300 | 177800 | 177700 | 177800 | 177700 | 2930 |
| 219 | 20240521 | 150900 | 190787727100 | 177700 | 177900 | 178000 | 177700 | 2045 |
| 220 | 20240521 | 150800 | 190424137400 | 177900 | 178100 | 178200 | 177900 | 4013 |
| 221 | 20240521 | 150700 | 189709836500 | 178100 | 178300 | 178400 | 178100 | 3402 |
| 222 | 20240521 | 150600 | 189103505900 | 178300 | 178500 | 178500 | 178200 | 2483 |
| 223 | 20240521 | 150500 | 188660764300 | 178400 | 178500 | 178700 | 178400 | 2027 |
| 224 | 20240521 | 150400 | 188298898100 | 178500 | 178600 | 178700 | 178500 | 1939 |
| 225 | 20240521 | 150300 | 187952676000 | 178600 | 178700 | 178800 | 178500 | 1764 |
| 226 | 20240521 | 150200 | 187637590500 | 178900 | 178700 | 178900 | 178500 | 1579 |
| 227 | 20240521 | 150100 | 187355375800 | 178800 | 178300 | 178900 | 178300 | 1562 |
| 228 | 20240521 | 150000 | 187076456800 | 178300 | 178500 | 178600 | 178300 | 1816 |
| 229 | 20240521 | 145900 | 186752536300 | 178500 | 178200 | 178900 | 178200 | 2262 |
| 230 | 20240521 | 145800 | 186348436400 | 178300 | 178200 | 178900 | 178100 | 3004 |
| 231 | 20240521 | 145700 | 185812844300 | 178200 | 178300 | 178400 | 178200 | 2810 |
| 232 | 20240521 | 145600 | 185311844800 | 178400 | 178600 | 178700 | 178300 | 2974 |
| 233 | 20240521 | 145500 | 184781213000 | 178600 | 178600 | 178900 | 178300 | 2756 |
| 234 | 20240521 | 145400 | 184289148400 | 178600 | 178700 | 178800 | 178400 | 1995 |
| 235 | 20240521 | 145300 | 183932981700 | 178700 | 179100 | 179100 | 178700 | 1900 |
| 236 | 20240521 | 145200 | 183593126400 | 179100 | 178900 | 179200 | 178900 | 2153 |
| 237 | 20240521 | 145100 | 183207819300 | 178900 | 179500 | 179500 | 178900 | 7236 |
| 238 | 20240521 | 145000 | 181912164800 | 179400 | 179400 | 179800 | 179400 | 2179 |
| 239 | 20240521 | 144900 | 181520839700 | 179400 | 179900 | 180100 | 179000 | 6711 |
| 240 | 20240521 | 144800 | 180314771400 | 179900 | 179700 | 179900 | 179500 | 4870 |
| 241 | 20240521 | 144700 | 179439362200 | 179800 | 178900 | 179800 | 178900 | 3292 |
| 242 | 20240521 | 144600 | 178848800600 | 179100 | 178300 | 179200 | 178300 | 2960 |
| 243 | 20240521 | 144500 | 178319439700 | 178300 | 178300 | 178500 | 178000 | 2342 |
| 244 | 20240521 | 144400 | 177901878100 | 178400 | 177800 | 178400 | 177800 | 2863 |
| 245 | 20240521 | 144300 | 177392338100 | 177800 | 178000 | 178100 | 177700 | 3473 |
| 246 | 20240521 | 144200 | 176774504600 | 178000 | 178100 | 178200 | 178000 | 2986 |
| 247 | 20240521 | 144100 | 176242878400 | 178100 | 178200 | 178300 | 178100 | 1996 |
| 248 | 20240521 | 144000 | 175887258500 | 178200 | 178400 | 178500 | 178100 | 2687 |
| 249 | 20240521 | 143900 | 175407994200 | 178400 | 178300 | 178500 | 178100 | 2304 |
| 250 | 20240521 | 143800 | 174997340800 | 178300 | 178100 | 178500 | 178000 | 4574 |
| 251 | 20240521 | 143700 | 174182649000 | 178100 | 178100 | 178300 | 178000 | 3644 |
| 252 | 20240521 | 143600 | 173533530600 | 178100 | 178200 | 178500 | 178100 | 2510 |
| 253 | 20240521 | 143500 | 173086231800 | 178300 | 178500 | 178600 | 178100 | 7362 |
| 254 | 20240521 | 143400 | 171773480300 | 178400 | 178800 | 179300 | 178300 | 3826 |
| 255 | 20240521 | 143300 | 171090036100 | 178800 | 178500 | 179300 | 178400 | 3505 |
| 256 | 20240521 | 143200 | 170462857200 | 178500 | 178700 | 178800 | 178300 | 5031 |
| 257 | 20240521 | 143100 | 169564688500 | 178700 | 178900 | 179000 | 178700 | 3487 |
| 258 | 20240521 | 143000 | 168941201300 | 178900 | 179000 | 179100 | 178900 | 3318 |
| 259 | 20240521 | 142900 | 168347335300 | 179000 | 179100 | 179300 | 179000 | 2793 |
| 260 | 20240521 | 142800 | 167846918700 | 179100 | 179300 | 179500 | 179100 | 2197 |
| 261 | 20240521 | 142700 | 167453000700 | 179300 | 179600 | 179900 | 179200 | 3346 |
| 262 | 20240521 | 142600 | 166852715400 | 179500 | 179300 | 179900 | 179100 | 2251 |
| 263 | 20240521 | 142500 | 166448651800 | 179200 | 179200 | 179500 | 179000 | 1704 |
| 264 | 20240521 | 142400 | 166143200300 | 179300 | 179000 | 179800 | 178900 | 3741 |
| 265 | 20240521 | 142300 | 165472775600 | 179000 | 179300 | 179500 | 179000 | 2159 |
| 266 | 20240521 | 142200 | 165086056800 | 179300 | 178800 | 179600 | 178500 | 2215 |
| 267 | 20240521 | 142100 | 164689436100 | 179000 | 179600 | 179800 | 178600 | 5208 |
| 268 | 20240521 | 142000 | 163757060200 | 179700 | 179100 | 179700 | 178800 | 4411 |
| 269 | 20240521 | 141900 | 162966859700 | 179100 | 179200 | 179500 | 179100 | 2250 |
| 270 | 20240521 | 141800 | 162563680000 | 179500 | 179100 | 179500 | 179000 | 3144 |
| 271 | 20240521 | 141700 | 162000643600 | 179200 | 179600 | 179700 | 179100 | 3459 |
| 272 | 20240521 | 141600 | 161380289400 | 179700 | 179300 | 179900 | 179300 | 2532 |
| 273 | 20240521 | 141500 | 160925630800 | 179300 | 179100 | 179500 | 179000 | 3601 |
| 274 | 20240521 | 141400 | 160280087000 | 179100 | 179500 | 179500 | 179000 | 4301 |
| 275 | 20240521 | 141300 | 159509509900 | 179500 | 179500 | 179700 | 179300 | 4022 |
| 276 | 20240521 | 141200 | 158787280000 | 179600 | 179300 | 179600 | 179100 | 5378 |
| 277 | 20240521 | 141100 | 157823152500 | 179400 | 179600 | 179700 | 179300 | 3633 |
| 278 | 20240521 | 141000 | 157170950100 | 179600 | 179600 | 179800 | 179600 | 2361 |
| 279 | 20240521 | 140900 | 156746713800 | 179600 | 179500 | 179900 | 179300 | 4869 |
| 280 | 20240521 | 140800 | 155872237400 | 179500 | 179900 | 180000 | 179200 | 7214 |
| 281 | 20240521 | 140700 | 154576903100 | 179900 | 180000 | 180100 | 179700 | 8236 |
| 282 | 20240521 | 140600 | 153095120200 | 180000 | 180400 | 180600 | 180000 | 9627 |
| 283 | 20240521 | 140500 | 151360468200 | 180400 | 180700 | 180800 | 180400 | 2482 |
| 284 | 20240521 | 140400 | 150912185900 | 180700 | 180400 | 180900 | 180400 | 3720 |
| 285 | 20240521 | 140300 | 150240261900 | 180400 | 180800 | 180900 | 180400 | 3755 |
| 286 | 20240521 | 140200 | 149562005600 | 180800 | 181500 | 181600 | 180600 | 2954 |
| 287 | 20240521 | 140100 | 149027412800 | 181500 | 181000 | 181500 | 180900 | 7034 |
| 288 | 20240521 | 140000 | 147753883900 | 181000 | 181200 | 181300 | 181000 | 9593 |
| 289 | 20240521 | 135900 | 146016530700 | 181200 | 182000 | 182100 | 181200 | 2376 |
| 290 | 20240521 | 135800 | 145585495100 | 182000 | 181200 | 182200 | 181000 | 10580 |
| 291 | 20240521 | 135700 | 143665463400 | 181000 | 181500 | 181700 | 181000 | 9022 |
| 292 | 20240521 | 135600 | 142029106300 | 181600 | 182100 | 182300 | 181500 | 5954 |
| 293 | 20240521 | 135500 | 140945687700 | 182100 | 182200 | 182600 | 182100 | 1947 |
| 294 | 20240521 | 135400 | 140590842300 | 182300 | 182700 | 182800 | 182200 | 1260 |
| 295 | 20240521 | 135300 | 140360857400 | 182700 | 182400 | 182800 | 182400 | 5697 |
| 296 | 20240521 | 135200 | 139320840900 | 182400 | 182400 | 182600 | 181900 | 7175 |
| 297 | 20240521 | 135100 | 138014043500 | 182400 | 182600 | 182900 | 182300 | 3130 |
| 298 | 20240521 | 135000 | 137442540700 | 182600 | 182800 | 183000 | 182400 | 6862 |
| 299 | 20240521 | 134900 | 136189105900 | 182900 | 183300 | 183300 | 182800 | 3902 |
| 300 | 20240521 | 134800 | 135475114600 | 183300 | 183000 | 183600 | 183000 | 5818 |
| 301 | 20240521 | 134700 | 134409761400 | 183000 | 183400 | 183400 | 183000 | 3240 |
| 302 | 20240521 | 134600 | 133816157800 | 183400 | 183700 | 183800 | 183300 | 4127 |
| 303 | 20240521 | 134500 | 133058752100 | 183700 | 184000 | 184100 | 183700 | 2448 |
| 304 | 20240521 | 134400 | 132608725700 | 184000 | 184400 | 184500 | 184000 | 612 |
| 305 | 20240521 | 134300 | 132495941200 | 184400 | 184200 | 184400 | 183900 | 1262 |
| 306 | 20240521 | 134200 | 132263612800 | 184100 | 184500 | 184600 | 184100 | 898 |
| 307 | 20240521 | 134100 | 132098072400 | 184500 | 184300 | 184700 | 184300 | 1420 |
| 308 | 20240521 | 134000 | 131836162400 | 184300 | 184500 | 184600 | 184300 | 907 |
| 309 | 20240521 | 133900 | 131668890800 | 184600 | 184500 | 184600 | 184500 | 1091 |
| 310 | 20240521 | 133800 | 131467550200 | 184500 | 184500 | 184800 | 184400 | 1169 |
| 311 | 20240521 | 133700 | 131251880200 | 184400 | 183900 | 184400 | 183600 | 2936 |
| 312 | 20240521 | 133600 | 130712179000 | 183900 | 184000 | 184100 | 183900 | 1869 |
| 313 | 20240521 | 133500 | 130368314300 | 184000 | 184200 | 184200 | 183900 | 2113 |
| 314 | 20240521 | 133400 | 129979346600 | 184200 | 183800 | 184500 | 183800 | 2125 |
| 315 | 20240521 | 133300 | 129588231600 | 183800 | 183700 | 184400 | 183500 | 2677 |
| 316 | 20240521 | 133200 | 129096220800 | 183800 | 184200 | 184300 | 183700 | 5317 |
| 317 | 20240521 | 133100 | 128118108700 | 184200 | 185200 | 185200 | 184200 | 10362 |
| 318 | 20240521 | 133000 | 126202713300 | 185200 | 185300 | 185400 | 185200 | 2268 |
| 319 | 20240521 | 132900 | 125782590800 | 185300 | 185300 | 185400 | 185200 | 2374 |
| 320 | 20240521 | 132800 | 125342750500 | 185300 | 186000 | 186000 | 185300 | 9956 |
| 321 | 20240521 | 132700 | 123493751200 | 186000 | 186000 | 186100 | 186000 | 913 |
| 322 | 20240521 | 132600 | 123323932000 | 186000 | 186000 | 186100 | 186000 | 530 |
| 323 | 20240521 | 132500 | 123225340700 | 186000 | 186000 | 186100 | 186000 | 566 |
| 324 | 20240521 | 132400 | 123120036300 | 186000 | 186300 | 186300 | 186000 | 666 |
| 325 | 20240521 | 132300 | 122996084400 | 186300 | 186100 | 186400 | 186100 | 685 |
| 326 | 20240521 | 132200 | 122868488300 | 186100 | 186100 | 186200 | 186100 | 472 |
| 327 | 20240521 | 132100 | 122780633300 | 186100 | 186200 | 186300 | 186100 | 683 |
| 328 | 20240521 | 132000 | 122653488400 | 186300 | 186200 | 186300 | 186100 | 490 |
| 329 | 20240521 | 131900 | 122562252900 | 186100 | 186000 | 186400 | 186000 | 1630 |
| 330 | 20240521 | 131800 | 122258847700 | 186000 | 186000 | 186100 | 186000 | 662 |
| 331 | 20240521 | 131700 | 122135701100 | 186000 | 186000 | 186100 | 186000 | 1202 |
| 332 | 20240521 | 131600 | 121912086700 | 186000 | 185900 | 186000 | 185900 | 656 |
| 333 | 20240521 | 131500 | 121790123200 | 185900 | 186100 | 186200 | 185900 | 2360 |
| 334 | 20240521 | 131400 | 121351066200 | 186100 | 186200 | 186200 | 186100 | 719 |
| 335 | 20240521 | 131300 | 121217245000 | 186100 | 186200 | 186300 | 186100 | 763 |
| 336 | 20240521 | 131200 | 121075200400 | 186300 | 186100 | 186300 | 186100 | 715 |
| 337 | 20240521 | 131100 | 120942071300 | 186100 | 186100 | 186200 | 186100 | 611 |
| 338 | 20240521 | 131000 | 120828354200 | 186100 | 186100 | 186200 | 186100 | 1026 |
| 339 | 20240521 | 130900 | 120637370400 | 186100 | 186200 | 186300 | 186100 | 1169 |
| 340 | 20240521 | 130800 | 120419742400 | 186200 | 186200 | 186400 | 186100 | 1671 |
| 341 | 20240521 | 130700 | 120108549800 | 186200 | 186300 | 186300 | 186200 | 897 |
| 342 | 20240521 | 130600 | 119941516000 | 186200 | 186200 | 186400 | 186200 | 807 |
| 343 | 20240521 | 130500 | 119791220600 | 186200 | 186200 | 186300 | 186200 | 715 |
| 344 | 20240521 | 130400 | 119658066600 | 186200 | 186300 | 186400 | 186200 | 289 |
| 345 | 20240521 | 130300 | 119604233000 | 186400 | 186300 | 186400 | 186300 | 540 |
| 346 | 20240521 | 130200 | 119503628100 | 186400 | 186300 | 186500 | 186300 | 545 |
| 347 | 20240521 | 130100 | 119402047500 | 186300 | 186600 | 186800 | 186300 | 1014 |
| 348 | 20240521 | 130000 | 119212925900 | 186600 | 186700 | 186900 | 186600 | 988 |
| 349 | 20240521 | 125900 | 119028427500 | 186700 | 186300 | 186800 | 186200 | 956 |
| 350 | 20240521 | 125800 | 118850139100 | 186200 | 186000 | 186400 | 186000 | 606 |
| 351 | 20240521 | 125700 | 118737306000 | 186000 | 186000 | 186200 | 185900 | 861 |
| 352 | 20240521 | 125600 | 118577166200 | 185900 | 185900 | 186000 | 185800 | 671 |
| 353 | 20240521 | 125500 | 118452427100 | 186000 | 185900 | 186100 | 185800 | 949 |
| 354 | 20240521 | 125400 | 118275992700 | 186000 | 185800 | 186000 | 185800 | 1175 |
| 355 | 20240521 | 125300 | 118057612700 | 185800 | 185800 | 185900 | 185700 | 686 |
| 356 | 20240521 | 125200 | 117930162100 | 185800 | 185900 | 186000 | 185700 | 1576 |
| 357 | 20240521 | 125100 | 117637322200 | 186000 | 185900 | 186000 | 185800 | 740 |
| 358 | 20240521 | 125000 | 117499769300 | 186000 | 186200 | 186400 | 185900 | 4607 |
| 359 | 20240521 | 124900 | 116642462700 | 186200 | 186300 | 186400 | 186200 | 1203 |
| 360 | 20240521 | 124800 | 116418401100 | 186300 | 186300 | 186400 | 186300 | 918 |
| 361 | 20240521 | 124700 | 116247374600 | 186300 | 186300 | 186500 | 186200 | 1132 |
| 362 | 20240521 | 124600 | 116036424400 | 186300 | 186500 | 186600 | 186300 | 1531 |
| 363 | 20240521 | 124500 | 115750994900 | 186500 | 186600 | 186700 | 186500 | 684 |
| 364 | 20240521 | 124400 | 115623396500 | 186700 | 186700 | 186800 | 186500 | 1155 |
| 365 | 20240521 | 124300 | 115407862800 | 186700 | 186700 | 186800 | 186700 | 246 |
| 366 | 20240521 | 124200 | 115361929000 | 186700 | 186600 | 186800 | 186500 | 861 |
| 367 | 20240521 | 124100 | 115201221300 | 186600 | 186800 | 186800 | 186600 | 747 |
| 368 | 20240521 | 124000 | 115061772000 | 186700 | 186700 | 186800 | 186700 | 301 |
| 369 | 20240521 | 123900 | 115005567400 | 186700 | 186600 | 186900 | 186500 | 1425 |
| 370 | 20240521 | 123800 | 114739560200 | 186600 | 186800 | 186800 | 186500 | 1351 |
| 371 | 20240521 | 123700 | 114487371000 | 186800 | 186900 | 187000 | 186800 | 638 |
| 372 | 20240521 | 123600 | 114368130600 | 186900 | 186900 | 187000 | 186900 | 724 |
| 373 | 20240521 | 123500 | 114232813400 | 186900 | 187000 | 187100 | 186900 | 1072 |
| 374 | 20240521 | 123400 | 114032366800 | 187000 | 187100 | 187100 | 187000 | 634 |
| 375 | 20240521 | 123300 | 113913783000 | 187200 | 187000 | 187300 | 187000 | 1354 |
| 376 | 20240521 | 123200 | 113660409600 | 187000 | 187200 | 187300 | 187000 | 1324 |
| 377 | 20240521 | 123100 | 113412646800 | 187200 | 187300 | 187400 | 187200 | 980 |
| 378 | 20240521 | 123000 | 113229115900 | 187400 | 187200 | 187400 | 187200 | 569 |
| 379 | 20240521 | 122900 | 113122560900 | 187200 | 187100 | 187300 | 187100 | 519 |
| 380 | 20240521 | 122800 | 113025416500 | 187100 | 187100 | 187300 | 187100 | 691 |
| 381 | 20240521 | 122700 | 112896105300 | 187200 | 187200 | 187200 | 187100 | 465 |
| 382 | 20240521 | 122600 | 112809097700 | 187200 | 187200 | 187200 | 187100 | 555 |
| 383 | 20240521 | 122500 | 112705235700 | 187100 | 187000 | 187200 | 187000 | 819 |
| 384 | 20240521 | 122400 | 112551995900 | 187000 | 187000 | 187100 | 187000 | 752 |
| 385 | 20240521 | 122300 | 112411367200 | 187000 | 187100 | 187200 | 187000 | 1186 |
| 386 | 20240521 | 122200 | 112189457200 | 187200 | 187500 | 187500 | 187100 | 2094 |
| 387 | 20240521 | 122100 | 111797409000 | 187600 | 187700 | 187700 | 187500 | 2394 |
| 388 | 20240521 | 122000 | 111348406500 | 187700 | 187900 | 187900 | 187600 | 1157 |
| 389 | 20240521 | 121900 | 111131157100 | 187900 | 188100 | 188100 | 187900 | 612 |
| 390 | 20240521 | 121800 | 111016120100 | 188000 | 187900 | 188100 | 187900 | 732 |
| 391 | 20240521 | 121700 | 110878505100 | 187900 | 188000 | 188000 | 187900 | 593 |
| 392 | 20240521 | 121600 | 110767061300 | 187900 | 188000 | 188100 | 187900 | 1438 |
| 393 | 20240521 | 121500 | 110496715300 | 188000 | 188000 | 188100 | 188000 | 1155 |
| 394 | 20240521 | 121400 | 110279560400 | 188100 | 188400 | 188400 | 188000 | 4516 |
| 395 | 20240521 | 121300 | 109429869600 | 188400 | 188400 | 188500 | 188200 | 1194 |
| 396 | 20240521 | 121200 | 109205034100 | 188400 | 188600 | 188700 | 188300 | 1938 |
| 397 | 20240521 | 121100 | 108839836600 | 188600 | 188600 | 188700 | 188600 | 392 |
| 398 | 20240521 | 121000 | 108765900000 | 188600 | 188500 | 188600 | 188500 | 726 |
| 399 | 20240521 | 120900 | 108629009700 | 188500 | 188700 | 188800 | 188500 | 881 |
| 400 | 20240521 | 120800 | 108462821900 | 188700 | 188700 | 188800 | 188700 | 445 |
| 401 | 20240521 | 120700 | 108378843300 | 188800 | 188800 | 189400 | 188700 | 466 |
| 402 | 20240521 | 120600 | 108290806500 | 188800 | 189000 | 189200 | 188700 | 1361 |
| 403 | 20240521 | 120500 | 108033802100 | 189000 | 189500 | 189500 | 189000 | 746 |
| 404 | 20240521 | 120400 | 107892596300 | 189500 | 189400 | 189600 | 189400 | 280 |
| 405 | 20240521 | 120300 | 107839546200 | 189400 | 189700 | 189700 | 189400 | 819 |
| 406 | 20240521 | 120200 | 107684280100 | 189600 | 189100 | 189700 | 189100 | 1446 |
| 407 | 20240521 | 120100 | 107410340100 | 189000 | 189000 | 189100 | 189000 | 277 |
| 408 | 20240521 | 120000 | 107357975600 | 189100 | 189000 | 189200 | 188900 | 558 |
| 409 | 20240521 | 115900 | 107252475300 | 189000 | 188900 | 189000 | 188900 | 631 |
| 410 | 20240521 | 115800 | 107133244600 | 188900 | 188800 | 189000 | 188700 | 460 |
| 411 | 20240521 | 115700 | 107046386000 | 188800 | 188800 | 188900 | 188700 | 478 |
| 412 | 20240521 | 115600 | 106956132500 | 188700 | 188800 | 188900 | 188700 | 596 |
| 413 | 20240521 | 115500 | 106843615700 | 188800 | 188900 | 189000 | 188800 | 278 |
| 414 | 20240521 | 115400 | 106791108500 | 188900 | 189100 | 189100 | 188800 | 552 |
| 415 | 20240521 | 115300 | 106686805400 | 189100 | 188900 | 189100 | 188800 | 503 |
| 416 | 20240521 | 115200 | 106591749700 | 188800 | 188900 | 189000 | 188800 | 411 |
| 417 | 20240521 | 115100 | 106514106300 | 188800 | 189000 | 189000 | 188800 | 450 |
| 418 | 20240521 | 115000 | 106429086000 | 189000 | 189000 | 189100 | 188900 | 435 |
| 419 | 20240521 | 114900 | 106346864800 | 189100 | 188600 | 189100 | 188600 | 651 |
| 420 | 20240521 | 114800 | 106223909300 | 188700 | 188900 | 189000 | 188600 | 819 |
| 421 | 20240521 | 114700 | 106069221400 | 189000 | 189000 | 189200 | 188900 | 1086 |
| 422 | 20240521 | 114600 | 105863938400 | 189000 | 189000 | 189300 | 189000 | 582 |
| 423 | 20240521 | 114500 | 105753858900 | 189000 | 189100 | 189300 | 189000 | 712 |
| 424 | 20240521 | 114400 | 105619200300 | 189100 | 188900 | 189200 | 188900 | 561 |
| 425 | 20240521 | 114300 | 105513151000 | 188900 | 188900 | 189100 | 188800 | 630 |
| 426 | 20240521 | 114200 | 105394080100 | 188900 | 188900 | 189000 | 188800 | 376 |
| 427 | 20240521 | 114100 | 105323078600 | 188900 | 188600 | 189000 | 188600 | 537 |
| 428 | 20240521 | 114000 | 105221701200 | 188600 | 188200 | 188800 | 188200 | 938 |
| 429 | 20240521 | 113900 | 105044921600 | 188300 | 188200 | 188300 | 188200 | 353 |
| 430 | 20240521 | 113800 | 104978481100 | 188200 | 188300 | 188400 | 188200 | 762 |
| 431 | 20240521 | 113700 | 104834998600 | 188300 | 188300 | 188400 | 188300 | 422 |
| 432 | 20240521 | 113600 | 104755527300 | 188400 | 188500 | 188500 | 188300 | 591 |
| 433 | 20240521 | 113500 | 104644228700 | 188400 | 188300 | 188400 | 188300 | 555 |
| 434 | 20240521 | 113400 | 104539693600 | 188400 | 188300 | 188400 | 188200 | 996 |
| 435 | 20240521 | 113300 | 104352134600 | 188400 | 188300 | 188400 | 188300 | 562 |
| 436 | 20240521 | 113200 | 104246296900 | 188300 | 188400 | 188400 | 188300 | 430 |
| 437 | 20240521 | 113100 | 104165315500 | 188300 | 188600 | 188600 | 188300 | 657 |
| 438 | 20240521 | 113000 | 104041550700 | 188600 | 188200 | 188800 | 188200 | 1031 |
| 439 | 20240521 | 112900 | 103847243600 | 188200 | 188200 | 188300 | 188200 | 1261 |
| 440 | 20240521 | 112800 | 103609907900 | 188300 | 188300 | 188500 | 188200 | 1014 |
| 441 | 20240521 | 112700 | 103419017600 | 188300 | 188500 | 188700 | 188100 | 2098 |
| 442 | 20240521 | 112600 | 103024003700 | 188500 | 188600 | 188800 | 188500 | 960 |
| 443 | 20240521 | 112500 | 102842944300 | 188600 | 189200 | 189300 | 188600 | 1984 |
| 444 | 20240521 | 112400 | 102468270600 | 189300 | 189300 | 189800 | 189200 | 1142 |
| 445 | 20240521 | 112300 | 102251898000 | 189400 | 189300 | 189400 | 189200 | 590 |
| 446 | 20240521 | 112200 | 102140226600 | 189300 | 189200 | 189700 | 189000 | 596 |
| 447 | 20240521 | 112100 | 102027384800 | 189200 | 189000 | 189300 | 188900 | 605 |
| 448 | 20240521 | 112000 | 101912967200 | 189100 | 189000 | 189500 | 188900 | 272 |
| 449 | 20240521 | 111900 | 101861533700 | 189000 | 189600 | 189700 | 188800 | 506 |
| 450 | 20240521 | 111800 | 101765704800 | 189600 | 188900 | 189600 | 188800 | 954 |
| 451 | 20240521 | 111700 | 101585142400 | 188900 | 188900 | 189000 | 188700 | 813 |
| 452 | 20240521 | 111600 | 101431587200 | 188900 | 188800 | 189000 | 188700 | 644 |
| 453 | 20240521 | 111500 | 101309967700 | 188800 | 188600 | 189100 | 188400 | 690 |
| 454 | 20240521 | 111400 | 101179730300 | 188600 | 188800 | 188900 | 188400 | 1467 |
| 455 | 20240521 | 111300 | 100903001600 | 188800 | 188700 | 189000 | 188700 | 1756 |
| 456 | 20240521 | 111200 | 100571592700 | 188700 | 189600 | 189700 | 188700 | 2641 |
| 457 | 20240521 | 111100 | 100071800200 | 189600 | 189400 | 189800 | 189400 | 731 |
| 458 | 20240521 | 111000 | 99933208200 | 189400 | 189400 | 189600 | 189400 | 1019 |
| 459 | 20240521 | 110900 | 99740140300 | 189400 | 189500 | 190000 | 189200 | 1022 |
| 460 | 20240521 | 110800 | 99546373100 | 189500 | 189500 | 190000 | 189200 | 1411 |
| 461 | 20240521 | 110700 | 99278949500 | 189400 | 188800 | 189600 | 188500 | 2598 |
| 462 | 20240521 | 110600 | 98788689800 | 188900 | 189100 | 189200 | 188800 | 1760 |
| 463 | 20240521 | 110500 | 98455996700 | 189200 | 189700 | 189700 | 189100 | 2584 |
| 464 | 20240521 | 110400 | 97966202700 | 189700 | 190000 | 190100 | 189500 | 2191 |
| 465 | 20240521 | 110300 | 97550409300 | 190000 | 190500 | 190500 | 190000 | 1677 |
| 466 | 20240521 | 110200 | 97231275700 | 190500 | 190800 | 190800 | 190300 | 1219 |
| 467 | 20240521 | 110100 | 96998969100 | 190800 | 190300 | 191200 | 190300 | 3632 |
| 468 | 20240521 | 110000 | 96305846200 | 190300 | 189900 | 190400 | 189800 | 2044 |
| 469 | 20240521 | 105900 | 95917181400 | 190100 | 190100 | 190300 | 189600 | 6823 |
| 470 | 20240521 | 105800 | 94620446800 | 190100 | 189700 | 190200 | 189600 | 3633 |
| 471 | 20240521 | 105700 | 93930480400 | 189600 | 189600 | 190000 | 189300 | 1454 |
| 472 | 20240521 | 105600 | 93654734200 | 189600 | 189600 | 189900 | 189000 | 2018 |
| 473 | 20240521 | 105500 | 93272533500 | 189600 | 189800 | 190400 | 189600 | 5715 |
| 474 | 20240521 | 105400 | 92186835400 | 189700 | 188700 | 189900 | 188700 | 2026 |
| 475 | 20240521 | 105300 | 91803097800 | 188800 | 189100 | 189100 | 188700 | 1430 |
| 476 | 20240521 | 105200 | 91532861900 | 189200 | 189100 | 189800 | 189100 | 8215 |
| 477 | 20240521 | 105100 | 89976772000 | 189000 | 188700 | 189000 | 188500 | 3214 |
| 478 | 20240521 | 105000 | 89370537900 | 188800 | 188900 | 189000 | 188600 | 2248 |
| 479 | 20240521 | 104900 | 88945999000 | 189000 | 188800 | 189000 | 188700 | 3560 |
| 480 | 20240521 | 104800 | 88273514500 | 188700 | 188100 | 188800 | 188100 | 1481 |
| 481 | 20240521 | 104700 | 87994532900 | 188100 | 188100 | 188200 | 188100 | 589 |
| 482 | 20240521 | 104600 | 87883721000 | 188100 | 188100 | 188200 | 188000 | 808 |
| 483 | 20240521 | 104500 | 87731730600 | 188200 | 188100 | 188200 | 188100 | 956 |
| 484 | 20240521 | 104400 | 87551880800 | 188100 | 188200 | 188400 | 188100 | 1246 |
| 485 | 20240521 | 104300 | 87317443700 | 188100 | 188300 | 188400 | 187900 | 1443 |
| 486 | 20240521 | 104200 | 87046005300 | 188300 | 187000 | 188500 | 187000 | 4816 |
| 487 | 20240521 | 104100 | 86141134400 | 187000 | 187200 | 187300 | 187000 | 906 |
| 488 | 20240521 | 104000 | 85971581800 | 187200 | 187200 | 187400 | 187100 | 694 |
| 489 | 20240521 | 103900 | 85841660400 | 187200 | 187300 | 187500 | 187200 | 659 |
| 490 | 20240521 | 103800 | 85718239600 | 187300 | 187100 | 187300 | 187000 | 913 |
| 491 | 20240521 | 103700 | 85547388800 | 187100 | 187200 | 187300 | 187000 | 508 |
| 492 | 20240521 | 103600 | 85452325300 | 187200 | 188000 | 188100 | 187200 | 2450 |
| 493 | 20240521 | 103500 | 84992453900 | 188100 | 188100 | 188200 | 188000 | 1132 |
| 494 | 20240521 | 103400 | 84779542500 | 188200 | 188100 | 188300 | 188000 | 1237 |
| 495 | 20240521 | 103300 | 84546833300 | 188000 | 188000 | 188100 | 187900 | 2419 |
| 496 | 20240521 | 103200 | 84092062700 | 188000 | 187500 | 188000 | 187300 | 1979 |
| 497 | 20240521 | 103100 | 83720671000 | 187400 | 186600 | 187500 | 186500 | 3060 |
| 498 | 20240521 | 103000 | 83148533900 | 186600 | 186500 | 186900 | 186500 | 1177 |
| 499 | 20240521 | 102900 | 82928790900 | 186600 | 186500 | 186600 | 186500 | 947 |
| 500 | 20240521 | 102800 | 82752109100 | 186500 | 186900 | 187000 | 186500 | 533 |
| 501 | 20240521 | 102700 | 82652639100 | 186900 | 187100 | 187100 | 186400 | 1295 |
| 502 | 20240521 | 102600 | 82410800700 | 187100 | 186500 | 187100 | 186400 | 1687 |
| 503 | 20240521 | 102500 | 82095747300 | 186500 | 186300 | 186500 | 186000 | 1757 |
| 504 | 20240521 | 102400 | 81768662300 | 186300 | 186400 | 186500 | 186200 | 1044 |
| 505 | 20240521 | 102300 | 81574116800 | 186500 | 186700 | 186800 | 186400 | 1028 |
| 506 | 20240521 | 102200 | 81382304800 | 186800 | 186800 | 187000 | 186700 | 1400 |
| 507 | 20240521 | 102100 | 81120783500 | 186800 | 186700 | 187100 | 186700 | 2440 |
| 508 | 20240521 | 102000 | 80664596300 | 186700 | 186600 | 186900 | 186600 | 1301 |
| 509 | 20240521 | 101900 | 80421590000 | 186500 | 186200 | 186900 | 186200 | 1543 |
| 510 | 20240521 | 101800 | 80133738400 | 186200 | 185900 | 186600 | 185800 | 1609 |
| 511 | 20240521 | 101700 | 79834161100 | 185700 | 185900 | 186300 | 185600 | 3336 |
| 512 | 20240521 | 101600 | 79213809700 | 185900 | 185300 | 186000 | 185300 | 2056 |
| 513 | 20240521 | 101500 | 78832580000 | 185300 | 185400 | 185600 | 185300 | 1608 |
| 514 | 20240521 | 101400 | 78534366400 | 185500 | 185400 | 185900 | 185300 | 2141 |
| 515 | 20240521 | 101300 | 78137150200 | 185400 | 185400 | 185700 | 185300 | 3661 |
| 516 | 20240521 | 101200 | 77458361200 | 185400 | 185700 | 185700 | 185400 | 4592 |
| 517 | 20240521 | 101100 | 76606411200 | 185700 | 186000 | 186400 | 185700 | 2595 |
| 518 | 20240521 | 101000 | 76123950800 | 186000 | 186000 | 186000 | 185800 | 2197 |
| 519 | 20240521 | 100900 | 75715543100 | 186000 | 186200 | 186200 | 185900 | 1559 |
| 520 | 20240521 | 100800 | 75425476700 | 186200 | 185700 | 186400 | 185700 | 1241 |
| 521 | 20240521 | 100700 | 75194660500 | 185700 | 186100 | 186100 | 185700 | 2959 |
| 522 | 20240521 | 100600 | 74644758900 | 186100 | 186600 | 186600 | 186100 | 832 |
| 523 | 20240521 | 100500 | 74489618900 | 186300 | 186000 | 186800 | 185900 | 1776 |
| 524 | 20240521 | 100400 | 74158863400 | 186000 | 186000 | 186100 | 185900 | 2263 |
| 525 | 20240521 | 100300 | 73737995400 | 186000 | 186500 | 186600 | 186000 | 2156 |
| 526 | 20240521 | 100200 | 73336434600 | 186500 | 186500 | 186600 | 186200 | 1688 |
| 527 | 20240521 | 100100 | 73021728100 | 186500 | 186700 | 186900 | 186300 | 1491 |
| 528 | 20240521 | 100000 | 72743526800 | 186700 | 185800 | 187200 | 185800 | 3277 |
| 529 | 20240521 | 095900 | 72133417500 | 185800 | 186500 | 186500 | 185800 | 8112 |
| 530 | 20240521 | 095800 | 70623643900 | 186400 | 186700 | 186700 | 186400 | 1535 |
| 531 | 20240521 | 095700 | 70337364800 | 186600 | 186600 | 186900 | 186500 | 2017 |
| 532 | 20240521 | 095600 | 69960932000 | 186600 | 187000 | 187000 | 186600 | 1986 |
| 533 | 20240521 | 095500 | 69590063100 | 186900 | 187100 | 187300 | 186800 | 2860 |
| 534 | 20240521 | 095400 | 69055169600 | 187100 | 187900 | 188000 | 187000 | 3198 |
| 535 | 20240521 | 095300 | 68455716500 | 187900 | 187000 | 188000 | 187000 | 2859 |
| 536 | 20240521 | 095200 | 67920631100 | 187100 | 187400 | 187400 | 187000 | 2443 |
| 537 | 20240521 | 095100 | 67463360000 | 187300 | 187600 | 187600 | 187100 | 2434 |
| 538 | 20240521 | 095000 | 67007490000 | 187600 | 188200 | 188200 | 187300 | 3070 |
| 539 | 20240521 | 094900 | 66431170300 | 188100 | 188500 | 188600 | 188100 | 1811 |
| 540 | 20240521 | 094800 | 66090112000 | 188500 | 189200 | 189300 | 188500 | 1684 |
| 541 | 20240521 | 094700 | 65771746600 | 189200 | 189000 | 189400 | 189000 | 2962 |
| 542 | 20240521 | 094600 | 65211275200 | 188900 | 188500 | 188900 | 188100 | 2824 |
| 543 | 20240521 | 094500 | 64679126900 | 188400 | 188700 | 188700 | 188000 | 4214 |
| 544 | 20240521 | 094400 | 63885635900 | 188700 | 188700 | 188800 | 188600 | 1334 |
| 545 | 20240521 | 094300 | 63633981800 | 188700 | 188800 | 188900 | 188600 | 1457 |
| 546 | 20240521 | 094200 | 63359009000 | 188900 | 188800 | 189300 | 188500 | 4229 |
| 547 | 20240521 | 094100 | 62559831300 | 188800 | 188100 | 189000 | 188100 | 3990 |
| 548 | 20240521 | 094000 | 61807643700 | 188000 | 186900 | 188100 | 186900 | 2343 |
| 549 | 20240521 | 093900 | 61368242000 | 186900 | 186700 | 187300 | 186500 | 3686 |
| 550 | 20240521 | 093800 | 60679875500 | 186600 | 186600 | 187000 | 186500 | 3014 |
| 551 | 20240521 | 093700 | 60117169800 | 186500 | 186200 | 186900 | 186000 | 4185 |
| 552 | 20240521 | 093600 | 59337562200 | 186100 | 186400 | 186900 | 186000 | 8666 |
| 553 | 20240521 | 093500 | 57723301400 | 186400 | 186600 | 187000 | 186300 | 7283 |
| 554 | 20240521 | 093400 | 56363881900 | 186700 | 187600 | 187700 | 186600 | 6877 |
| 555 | 20240521 | 093300 | 55076613800 | 187700 | 188200 | 188300 | 187600 | 5938 |
| 556 | 20240521 | 093200 | 53960295200 | 188200 | 188800 | 189000 | 188200 | 4792 |
| 557 | 20240521 | 093100 | 53056916000 | 188800 | 189700 | 190000 | 188600 | 2688 |
| 558 | 20240521 | 093000 | 52548541000 | 189600 | 189900 | 190300 | 188600 | 3671 |
| 559 | 20240521 | 092900 | 51854440300 | 190000 | 188800 | 190100 | 188600 | 4043 |
| 560 | 20240521 | 092800 | 51089810800 | 188700 | 188700 | 189000 | 188500 | 4744 |
| 561 | 20240521 | 092700 | 50194694000 | 188600 | 189100 | 189500 | 188100 | 6708 |
| 562 | 20240521 | 092600 | 48929813500 | 189100 | 190200 | 190200 | 189000 | 7677 |
| 563 | 20240521 | 092500 | 47473436100 | 190100 | 192200 | 192500 | 190100 | 6444 |
| 564 | 20240521 | 092400 | 46241388100 | 192300 | 191800 | 192600 | 191600 | 2228 |
| 565 | 20240521 | 092300 | 45813822000 | 191900 | 193300 | 193300 | 191800 | 2894 |
| 566 | 20240521 | 092200 | 45256762500 | 193400 | 192500 | 193700 | 192100 | 7114 |
| 567 | 20240521 | 092100 | 43884561100 | 192500 | 191800 | 192600 | 191500 | 2371 |
| 568 | 20240521 | 092000 | 43428885100 | 191600 | 192200 | 192300 | 191600 | 2394 |
| 569 | 20240521 | 091900 | 42969689500 | 192300 | 192100 | 192600 | 192000 | 3205 |
| 570 | 20240521 | 091800 | 42353027400 | 192100 | 191000 | 192200 | 191000 | 1949 |
| 571 | 20240521 | 091700 | 41979796600 | 191000 | 190300 | 191200 | 190000 | 5535 |
| 572 | 20240521 | 091600 | 40926263700 | 190200 | 190800 | 191000 | 190100 | 4784 |
| 573 | 20240521 | 091500 | 40015311100 | 190800 | 191600 | 191800 | 190800 | 5414 |
| 574 | 20240521 | 091400 | 38979654200 | 191500 | 191400 | 192000 | 191100 | 2809 |
| 575 | 20240521 | 091300 | 38441627900 | 191400 | 192200 | 192200 | 191400 | 5829 |
| 576 | 20240521 | 091200 | 37324152700 | 191900 | 191900 | 192200 | 191400 | 4492 |
| 577 | 20240521 | 091100 | 36462438900 | 191800 | 190900 | 191900 | 190600 | 3839 |
| 578 | 20240521 | 091000 | 35728457100 | 190800 | 191700 | 191900 | 190600 | 9639 |
| 579 | 20240521 | 090900 | 33886608800 | 191700 | 193600 | 194000 | 191300 | 13915 |
| 580 | 20240521 | 090800 | 31207047400 | 193500 | 194100 | 194800 | 193500 | 21072 |
| 581 | 20240521 | 090700 | 27114624300 | 194200 | 193300 | 194400 | 193200 | 16961 |
| 582 | 20240521 | 090600 | 23829221600 | 193300 | 193200 | 193300 | 192400 | 14846 |
| 583 | 20240521 | 090500 | 20964599800 | 193200 | 191000 | 193200 | 190800 | 15781 |
| 584 | 20240521 | 090400 | 17928291200 | 191000 | 190700 | 192200 | 190400 | 13096 |
| 585 | 20240521 | 090300 | 15423942500 | 190400 | 189400 | 190800 | 188700 | 6872 |
| 586 | 20240521 | 090200 | 14120291800 | 189600 | 187800 | 190700 | 186900 | 11408 |
| 587 | 20240521 | 090100 | 11970835100 | 187600 | 192800 | 192800 | 187600 | 30218 |
| 588 | 20240521 | 090000 | 6220104100 | 192800 | 189100 | 193000 | 189100 | 32388 |