34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 183100 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 225777 |
| 3 | 20240513 | 183000 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 4 | 20240513 | 182900 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 5 | 20240513 | 182800 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 6 | 20240513 | 182700 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 7 | 20240513 | 182600 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 8 | 20240513 | 182500 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 9 | 20240513 | 182400 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 10 | 20240513 | 182300 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 11 | 20240513 | 182200 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 12 | 20240513 | 182100 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 13 | 20240513 | 182000 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 14 | 20240513 | 181900 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 15 | 20240513 | 181800 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 16 | 20240513 | 181700 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 17 | 20240513 | 181600 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 18 | 20240513 | 181500 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 19 | 20240513 | 181400 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 20 | 20240513 | 181300 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 21 | 20240513 | 181200 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 22 | 20240513 | 181100 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 23 | 20240513 | 181000 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 24 | 20240513 | 180900 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 25 | 20240513 | 180800 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 26 | 20240513 | 180700 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 27 | 20240513 | 180600 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 28 | 20240513 | 180500 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 29 | 20240513 | 180400 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 30 | 20240513 | 180300 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 31 | 20240513 | 180200 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 32 | 20240513 | 180100 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 225777 |
| 33 | 20240513 | 180000 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 34 | 20240513 | 175900 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 35 | 20240513 | 175800 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 36 | 20240513 | 175700 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 37 | 20240513 | 175600 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 38 | 20240513 | 175500 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 39 | 20240513 | 175400 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 40 | 20240513 | 175300 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 41 | 20240513 | 175200 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 42 | 20240513 | 175100 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 43 | 20240513 | 175000 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 44 | 20240513 | 174900 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 45 | 20240513 | 174800 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 46 | 20240513 | 174700 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 47 | 20240513 | 174600 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 48 | 20240513 | 174500 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 49 | 20240513 | 174400 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 50 | 20240513 | 174300 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 51 | 20240513 | 174200 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 52 | 20240513 | 174100 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 53 | 20240513 | 174000 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 54 | 20240513 | 173900 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 55 | 20240513 | 173800 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 56 | 20240513 | 173700 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 57 | 20240513 | 173600 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 58 | 20240513 | 173500 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 59 | 20240513 | 173400 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 60 | 20240513 | 173300 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 61 | 20240513 | 173200 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 62 | 20240513 | 173100 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 225777 |
| 63 | 20240513 | 173000 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 64 | 20240513 | 172900 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 65 | 20240513 | 172800 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 66 | 20240513 | 172700 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 67 | 20240513 | 172600 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 68 | 20240513 | 172500 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 69 | 20240513 | 172400 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 70 | 20240513 | 172300 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 71 | 20240513 | 172200 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 72 | 20240513 | 172100 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 73 | 20240513 | 172000 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 74 | 20240513 | 171900 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 75 | 20240513 | 171800 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 76 | 20240513 | 171700 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 77 | 20240513 | 171600 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 78 | 20240513 | 171500 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 79 | 20240513 | 171400 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 80 | 20240513 | 171300 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 81 | 20240513 | 171200 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 82 | 20240513 | 171100 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 83 | 20240513 | 171000 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 84 | 20240513 | 170900 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 85 | 20240513 | 170800 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 86 | 20240513 | 170700 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 87 | 20240513 | 170600 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 88 | 20240513 | 170500 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 89 | 20240513 | 170400 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 90 | 20240513 | 170300 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 91 | 20240513 | 170200 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 92 | 20240513 | 170100 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 225777 |
| 93 | 20240513 | 170000 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 94 | 20240513 | 165900 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 95 | 20240513 | 165800 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 96 | 20240513 | 165700 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 97 | 20240513 | 165600 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 98 | 20240513 | 165500 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 99 | 20240513 | 165400 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 100 | 20240513 | 165300 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 101 | 20240513 | 165200 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 102 | 20240513 | 165100 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 103 | 20240513 | 165000 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 104 | 20240513 | 164900 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 105 | 20240513 | 164800 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 106 | 20240513 | 164700 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 107 | 20240513 | 164600 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 108 | 20240513 | 164500 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 109 | 20240513 | 164400 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 110 | 20240513 | 164300 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 111 | 20240513 | 164200 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 112 | 20240513 | 164100 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 113 | 20240513 | 164000 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 114 | 20240513 | 163900 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 115 | 20240513 | 163800 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 116 | 20240513 | 163700 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 117 | 20240513 | 163600 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 118 | 20240513 | 163500 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 119 | 20240513 | 163400 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 120 | 20240513 | 163300 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 121 | 20240513 | 163200 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 122 | 20240513 | 163100 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 225777 |
| 123 | 20240513 | 163000 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 124 | 20240513 | 162900 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 125 | 20240513 | 162800 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 126 | 20240513 | 162700 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 127 | 20240513 | 162600 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 128 | 20240513 | 162500 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 129 | 20240513 | 162400 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 130 | 20240513 | 162300 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 131 | 20240513 | 162200 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 132 | 20240513 | 162100 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 133 | 20240513 | 162000 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 134 | 20240513 | 161900 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 135 | 20240513 | 161800 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 136 | 20240513 | 161700 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 137 | 20240513 | 161600 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 138 | 20240513 | 161500 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 139 | 20240513 | 161400 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 140 | 20240513 | 161300 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 141 | 20240513 | 161200 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 142 | 20240513 | 161100 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 143 | 20240513 | 161000 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 144 | 20240513 | 160900 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 145 | 20240513 | 160800 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 146 | 20240513 | 160700 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 147 | 20240513 | 160600 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 148 | 20240513 | 160500 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 149 | 20240513 | 160400 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 150 | 20240513 | 160300 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 151 | 20240513 | 160200 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 152 | 20240513 | 160100 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 225777 |
| 153 | 20240513 | 160000 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 154 | 20240513 | 155900 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 155 | 20240513 | 155800 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 156 | 20240513 | 155700 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 157 | 20240513 | 155600 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 158 | 20240513 | 155500 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 159 | 20240513 | 155400 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 160 | 20240513 | 155300 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 161 | 20240513 | 155200 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 162 | 20240513 | 155100 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 163 | 20240513 | 155000 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 164 | 20240513 | 154900 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 165 | 20240513 | 154800 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 166 | 20240513 | 154700 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 167 | 20240513 | 154600 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 168 | 20240513 | 154500 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 169 | 20240513 | 154400 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 170 | 20240513 | 154300 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 171 | 20240513 | 154200 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 172 | 20240513 | 154100 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 173 | 20240513 | 154000 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 174 | 20240513 | 153900 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 175 | 20240513 | 153800 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 176 | 20240513 | 153700 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 177 | 20240513 | 153600 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 178 | 20240513 | 153500 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 179 | 20240513 | 153400 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 180 | 20240513 | 153300 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 181 | 20240513 | 153200 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 182 | 20240513 | 153100 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 225777 |
| 183 | 20240513 | 153000 | 577650942100 | 183800 | 183800 | 183800 | 183800 | 225777 |
| 184 | 20240513 | 152900 | 536153129500 | 183500 | 183500 | 183500 | 183500 | 0 |
| 185 | 20240513 | 152800 | 536153129500 | 183500 | 183500 | 183500 | 183500 | 0 |
| 186 | 20240513 | 152700 | 536153129500 | 183500 | 183500 | 183500 | 183500 | 0 |
| 187 | 20240513 | 152600 | 536153129500 | 183500 | 183500 | 183500 | 183500 | 0 |
| 188 | 20240513 | 152500 | 536153129500 | 183500 | 183500 | 183500 | 183500 | 0 |
| 189 | 20240513 | 152400 | 536153129500 | 183500 | 183500 | 183500 | 183500 | 0 |
| 190 | 20240513 | 152300 | 536153129500 | 183500 | 183500 | 183500 | 183500 | 0 |
| 191 | 20240513 | 152200 | 536153129500 | 183500 | 183500 | 183500 | 183500 | 0 |
| 192 | 20240513 | 152100 | 536153129500 | 183500 | 183500 | 183500 | 183500 | 0 |
| 193 | 20240513 | 152000 | 536153129500 | 183500 | 183500 | 183500 | 183500 | 0 |
| 194 | 20240513 | 151900 | 536153129500 | 183500 | 183500 | 183600 | 183400 | 16579 |
| 195 | 20240513 | 151800 | 533111267500 | 183500 | 183600 | 183600 | 183400 | 8608 |
| 196 | 20240513 | 151700 | 531531876800 | 183500 | 183400 | 183600 | 183400 | 9270 |
| 197 | 20240513 | 151600 | 529830776100 | 183400 | 183500 | 183500 | 183400 | 8681 |
| 198 | 20240513 | 151500 | 528237904900 | 183400 | 183400 | 183600 | 183400 | 25811 |
| 199 | 20240513 | 151400 | 523501510600 | 183500 | 183400 | 183500 | 183300 | 13286 |
| 200 | 20240513 | 151300 | 521064625000 | 183400 | 183400 | 183500 | 183300 | 6085 |
| 201 | 20240513 | 151200 | 519948442600 | 183400 | 183500 | 183500 | 183300 | 9551 |
| 202 | 20240513 | 151100 | 518196700200 | 183400 | 183400 | 183500 | 183300 | 14789 |
| 203 | 20240513 | 151000 | 515484549200 | 183300 | 183400 | 183500 | 183300 | 11991 |
| 204 | 20240513 | 150900 | 513285531900 | 183300 | 183400 | 183500 | 183200 | 16327 |
| 205 | 20240513 | 150800 | 510291761500 | 183500 | 183400 | 183500 | 183400 | 3602 |
| 206 | 20240513 | 150700 | 509630894000 | 183400 | 183400 | 183500 | 183300 | 8068 |
| 207 | 20240513 | 150600 | 508151182300 | 183400 | 183100 | 183400 | 183100 | 17316 |
| 208 | 20240513 | 150500 | 504977893900 | 183100 | 183000 | 183200 | 182900 | 42386 |
| 209 | 20240513 | 150400 | 497220537900 | 183000 | 182900 | 183000 | 182900 | 9138 |
| 210 | 20240513 | 150300 | 495548482400 | 183000 | 182900 | 183000 | 182800 | 13990 |
| 211 | 20240513 | 150200 | 492989823400 | 182800 | 182800 | 182900 | 182800 | 4358 |
| 212 | 20240513 | 150100 | 492193031100 | 182800 | 182800 | 182900 | 182800 | 6861 |
| 213 | 20240513 | 150000 | 490938355500 | 182900 | 182800 | 182900 | 182700 | 11326 |
| 214 | 20240513 | 145900 | 488868023100 | 182800 | 182800 | 182800 | 182700 | 2908 |
| 215 | 20240513 | 145800 | 488336664300 | 182800 | 182800 | 182800 | 182600 | 7284 |
| 216 | 20240513 | 145700 | 487005806800 | 182800 | 182600 | 182800 | 182600 | 9125 |
| 217 | 20240513 | 145600 | 485338758000 | 182600 | 182700 | 182700 | 182600 | 3182 |
| 218 | 20240513 | 145500 | 484757521200 | 182700 | 182800 | 182800 | 182600 | 5710 |
| 219 | 20240513 | 145400 | 483714336900 | 182800 | 182800 | 182800 | 182700 | 2764 |
| 220 | 20240513 | 145300 | 483209240600 | 182800 | 182700 | 182800 | 182600 | 5853 |
| 221 | 20240513 | 145200 | 482139822000 | 182700 | 182600 | 182700 | 182600 | 3442 |
| 222 | 20240513 | 145100 | 481511050800 | 182600 | 182800 | 182800 | 182600 | 4642 |
| 223 | 20240513 | 145000 | 480662956900 | 182800 | 182700 | 182800 | 182600 | 5831 |
| 224 | 20240513 | 144900 | 479597572900 | 182700 | 182800 | 182800 | 182700 | 3844 |
| 225 | 20240513 | 144800 | 478895164700 | 182800 | 182600 | 182800 | 182600 | 5402 |
| 226 | 20240513 | 144700 | 477907908000 | 182700 | 182800 | 182800 | 182600 | 10097 |
| 227 | 20240513 | 144600 | 476063121600 | 182800 | 182500 | 182800 | 182300 | 8661 |
| 228 | 20240513 | 144500 | 474482152500 | 182500 | 182500 | 182600 | 182400 | 3968 |
| 229 | 20240513 | 144400 | 473758049400 | 182500 | 182800 | 182800 | 182500 | 7073 |
| 230 | 20240513 | 144300 | 472465862800 | 182800 | 182700 | 182800 | 182700 | 2399 |
| 231 | 20240513 | 144200 | 472027441500 | 182700 | 182800 | 182800 | 182700 | 3724 |
| 232 | 20240513 | 144100 | 471346875300 | 182700 | 182600 | 182800 | 182500 | 7138 |
| 233 | 20240513 | 144000 | 470042975100 | 182600 | 182500 | 182600 | 182400 | 10258 |
| 234 | 20240513 | 143900 | 468170704500 | 182500 | 182400 | 182500 | 182400 | 2607 |
| 235 | 20240513 | 143800 | 467695041600 | 182400 | 182400 | 182500 | 182300 | 5913 |
| 236 | 20240513 | 143700 | 466616597600 | 182400 | 182300 | 182400 | 182200 | 4973 |
| 237 | 20240513 | 143600 | 465710043300 | 182200 | 182300 | 182300 | 182200 | 3868 |
| 238 | 20240513 | 143500 | 465005027700 | 182300 | 182100 | 182300 | 182100 | 7401 |
| 239 | 20240513 | 143400 | 463656668300 | 182200 | 182100 | 182200 | 182100 | 906 |
| 240 | 20240513 | 143300 | 463491642800 | 182200 | 182000 | 182200 | 182000 | 9500 |
| 241 | 20240513 | 143200 | 461761832900 | 182000 | 182100 | 182100 | 182000 | 2306 |
| 242 | 20240513 | 143100 | 461342074600 | 182000 | 182100 | 182100 | 182000 | 1635 |
| 243 | 20240513 | 143000 | 461044458700 | 182100 | 182000 | 182100 | 182000 | 2958 |
| 244 | 20240513 | 142900 | 460506064100 | 182000 | 182100 | 182200 | 182000 | 9946 |
| 245 | 20240513 | 142800 | 458695153600 | 182100 | 182200 | 182200 | 182100 | 2970 |
| 246 | 20240513 | 142700 | 458154270900 | 182100 | 182100 | 182200 | 182100 | 2752 |
| 247 | 20240513 | 142600 | 457653077200 | 182100 | 182200 | 182200 | 182100 | 1983 |
| 248 | 20240513 | 142500 | 457291912000 | 182200 | 182000 | 182200 | 182000 | 9566 |
| 249 | 20240513 | 142400 | 455550069400 | 182000 | 182000 | 182100 | 181900 | 2044 |
| 250 | 20240513 | 142300 | 455178020400 | 181900 | 182100 | 182100 | 181900 | 4283 |
| 251 | 20240513 | 142200 | 454398331600 | 182000 | 182000 | 182200 | 181900 | 13073 |
| 252 | 20240513 | 142100 | 452018599700 | 181900 | 181900 | 182000 | 181900 | 1926 |
| 253 | 20240513 | 142000 | 451668220600 | 181900 | 182000 | 182000 | 181900 | 1975 |
| 254 | 20240513 | 141900 | 451308885600 | 182000 | 182000 | 182000 | 181900 | 1602 |
| 255 | 20240513 | 141800 | 451017425700 | 181900 | 181900 | 182000 | 181900 | 1787 |
| 256 | 20240513 | 141700 | 450692278700 | 181900 | 181900 | 182100 | 181900 | 7345 |
| 257 | 20240513 | 141600 | 449355502900 | 181900 | 182000 | 182000 | 181900 | 3056 |
| 258 | 20240513 | 141500 | 448799451200 | 181900 | 182000 | 182100 | 181900 | 3538 |
| 259 | 20240513 | 141400 | 448155511300 | 182000 | 182100 | 182100 | 182000 | 2624 |
| 260 | 20240513 | 141300 | 447677758300 | 182100 | 182000 | 182100 | 182000 | 1988 |
| 261 | 20240513 | 141200 | 447315882300 | 182100 | 181900 | 182100 | 181900 | 3628 |
| 262 | 20240513 | 141100 | 446655511000 | 181900 | 182000 | 182100 | 181900 | 5898 |
| 263 | 20240513 | 141000 | 445582128400 | 182000 | 181900 | 182100 | 181900 | 4963 |
| 264 | 20240513 | 140900 | 444678888100 | 182000 | 182100 | 182100 | 181900 | 6106 |
| 265 | 20240513 | 140800 | 443567749000 | 182000 | 182200 | 182200 | 182000 | 2682 |
| 266 | 20240513 | 140700 | 443079398000 | 182100 | 182000 | 182200 | 182000 | 5596 |
| 267 | 20240513 | 140600 | 442060413800 | 182000 | 181900 | 182100 | 181800 | 6125 |
| 268 | 20240513 | 140500 | 440945930900 | 182000 | 182000 | 182100 | 181900 | 5714 |
| 269 | 20240513 | 140400 | 439906140300 | 182000 | 181900 | 182100 | 181900 | 5449 |
| 270 | 20240513 | 140300 | 438914417100 | 182000 | 181900 | 182000 | 181900 | 4174 |
| 271 | 20240513 | 140200 | 438155015600 | 181900 | 182000 | 182100 | 181900 | 1693 |
| 272 | 20240513 | 140100 | 437846935200 | 182000 | 181900 | 182100 | 181900 | 12808 |
| 273 | 20240513 | 140000 | 435516107600 | 181900 | 181700 | 182000 | 181700 | 6699 |
| 274 | 20240513 | 135900 | 434297890000 | 181700 | 181900 | 181900 | 181700 | 9870 |
| 275 | 20240513 | 135800 | 432503555800 | 181900 | 182000 | 182000 | 181800 | 7441 |
| 276 | 20240513 | 135700 | 431150061100 | 182000 | 181900 | 182000 | 181900 | 1698 |
| 277 | 20240513 | 135600 | 430841125900 | 182000 | 182000 | 182000 | 181900 | 1179 |
| 278 | 20240513 | 135500 | 430626589300 | 181900 | 181800 | 182100 | 181800 | 11459 |
| 279 | 20240513 | 135400 | 428541129700 | 181900 | 181800 | 182000 | 181800 | 8016 |
| 280 | 20240513 | 135300 | 427083205700 | 181800 | 181900 | 182000 | 181800 | 7170 |
| 281 | 20240513 | 135200 | 425778953000 | 181900 | 182000 | 182000 | 181900 | 3602 |
| 282 | 20240513 | 135100 | 425123677500 | 182000 | 182100 | 182100 | 181900 | 3401 |
| 283 | 20240513 | 135000 | 424504675300 | 182000 | 182100 | 182200 | 182000 | 3382 |
| 284 | 20240513 | 134900 | 423888866400 | 182100 | 182100 | 182200 | 182000 | 4460 |
| 285 | 20240513 | 134800 | 423076715700 | 182200 | 182000 | 182200 | 182000 | 3844 |
| 286 | 20240513 | 134700 | 422376809100 | 182000 | 181900 | 182100 | 181900 | 7221 |
| 287 | 20240513 | 134600 | 421062500300 | 181900 | 181900 | 182000 | 181900 | 1702 |
| 288 | 20240513 | 134500 | 420752833900 | 181900 | 181900 | 182000 | 181900 | 2789 |
| 289 | 20240513 | 134400 | 420245438800 | 182000 | 181900 | 182100 | 181800 | 12336 |
| 290 | 20240513 | 134300 | 418000735500 | 181800 | 181900 | 181900 | 181800 | 5203 |
| 291 | 20240513 | 134200 | 417054432300 | 181900 | 181900 | 182000 | 181800 | 4229 |
| 292 | 20240513 | 134100 | 416285197600 | 181900 | 181900 | 182000 | 181800 | 2085 |
| 293 | 20240513 | 134000 | 415905951300 | 181900 | 182000 | 182100 | 181900 | 4430 |
| 294 | 20240513 | 133900 | 415099708600 | 182100 | 182100 | 182100 | 182000 | 2934 |
| 295 | 20240513 | 133800 | 414565605300 | 182100 | 182100 | 182200 | 182000 | 12804 |
| 296 | 20240513 | 133700 | 412234107700 | 182100 | 182000 | 182100 | 182000 | 2287 |
| 297 | 20240513 | 133600 | 411817719300 | 182100 | 182100 | 182200 | 182000 | 3267 |
| 298 | 20240513 | 133500 | 411222870700 | 182100 | 182200 | 182300 | 182100 | 5342 |
| 299 | 20240513 | 133400 | 410249743900 | 182200 | 182300 | 182300 | 182100 | 1835 |
| 300 | 20240513 | 133300 | 409915345300 | 182200 | 182200 | 182300 | 182100 | 5031 |
| 301 | 20240513 | 133200 | 408998612600 | 182300 | 182200 | 182300 | 182100 | 5293 |
| 302 | 20240513 | 133100 | 408034237500 | 182100 | 182200 | 182200 | 182100 | 1381 |
| 303 | 20240513 | 133000 | 407782684400 | 182200 | 182000 | 182200 | 182000 | 4575 |
| 304 | 20240513 | 132900 | 406949508100 | 182100 | 181900 | 182100 | 181800 | 8045 |
| 305 | 20240513 | 132800 | 405485597100 | 181800 | 182100 | 182200 | 181800 | 19806 |
| 306 | 20240513 | 132700 | 401882352700 | 182100 | 182100 | 182200 | 182000 | 3020 |
| 307 | 20240513 | 132600 | 401332381000 | 182100 | 182200 | 182200 | 182100 | 2717 |
| 308 | 20240513 | 132500 | 400837528800 | 182200 | 182100 | 182200 | 182100 | 4286 |
| 309 | 20240513 | 132400 | 400056976900 | 182100 | 182100 | 182200 | 182100 | 3689 |
| 310 | 20240513 | 132300 | 399384870600 | 182200 | 182000 | 182200 | 182000 | 7104 |
| 311 | 20240513 | 132200 | 398091247900 | 182100 | 182100 | 182100 | 182000 | 2130 |
| 312 | 20240513 | 132100 | 397703494700 | 182000 | 182000 | 182100 | 182000 | 2501 |
| 313 | 20240513 | 132000 | 397248117100 | 182000 | 182000 | 182100 | 182000 | 11475 |
| 314 | 20240513 | 131900 | 395159121800 | 182000 | 182200 | 182200 | 182000 | 3488 |
| 315 | 20240513 | 131800 | 394524011800 | 182200 | 182100 | 182200 | 182000 | 6244 |
| 316 | 20240513 | 131700 | 393386801600 | 182100 | 182100 | 182200 | 182100 | 1626 |
| 317 | 20240513 | 131600 | 393090612200 | 182100 | 182200 | 182200 | 182100 | 2089 |
| 318 | 20240513 | 131500 | 392710073500 | 182200 | 182200 | 182300 | 182200 | 3056 |
| 319 | 20240513 | 131400 | 392153183900 | 182300 | 182200 | 182300 | 182100 | 4997 |
| 320 | 20240513 | 131300 | 391242740300 | 182200 | 182200 | 182300 | 182100 | 8324 |
| 321 | 20240513 | 131200 | 389726125300 | 182200 | 182100 | 182200 | 182100 | 1899 |
| 322 | 20240513 | 131100 | 389380246000 | 182200 | 182000 | 182200 | 182000 | 2506 |
| 323 | 20240513 | 131000 | 388923867700 | 182100 | 182100 | 182200 | 182000 | 3135 |
| 324 | 20240513 | 130900 | 388353010400 | 182100 | 182100 | 182200 | 182000 | 3446 |
| 325 | 20240513 | 130800 | 387725556200 | 182000 | 182100 | 182200 | 182000 | 2538 |
| 326 | 20240513 | 130700 | 387263372900 | 182200 | 182100 | 182200 | 182100 | 2977 |
| 327 | 20240513 | 130600 | 386721188900 | 182100 | 182300 | 182300 | 182100 | 1334 |
| 328 | 20240513 | 130500 | 386478110900 | 182200 | 182200 | 182300 | 182100 | 5848 |
| 329 | 20240513 | 130400 | 385412588000 | 182100 | 182200 | 182200 | 182100 | 1814 |
| 330 | 20240513 | 130300 | 385082216900 | 182200 | 182100 | 182200 | 182100 | 1751 |
| 331 | 20240513 | 130200 | 384763312000 | 182100 | 182100 | 182200 | 181900 | 7181 |
| 332 | 20240513 | 130100 | 383455824800 | 182100 | 181900 | 182100 | 181900 | 4818 |
| 333 | 20240513 | 130000 | 382578858500 | 181900 | 181900 | 182000 | 181900 | 1948 |
| 334 | 20240513 | 125900 | 382224402400 | 182000 | 182100 | 182100 | 181900 | 2356 |
| 335 | 20240513 | 125800 | 381795537000 | 182100 | 182300 | 182300 | 182000 | 2100 |
| 336 | 20240513 | 125700 | 381413218200 | 182200 | 182000 | 182300 | 182000 | 2690 |
| 337 | 20240513 | 125600 | 380923274100 | 182000 | 182300 | 182300 | 182000 | 4152 |
| 338 | 20240513 | 125500 | 380167253000 | 182200 | 182200 | 182300 | 182100 | 3277 |
| 339 | 20240513 | 125400 | 379570342400 | 182300 | 182400 | 182400 | 182200 | 3638 |
| 340 | 20240513 | 125300 | 378907217200 | 182300 | 182400 | 182500 | 182300 | 1336 |
| 341 | 20240513 | 125200 | 378663520300 | 182400 | 182100 | 182500 | 182100 | 11597 |
| 342 | 20240513 | 125100 | 376548840500 | 182100 | 182000 | 182200 | 181900 | 10924 |
| 343 | 20240513 | 125000 | 374559784900 | 182000 | 182000 | 182100 | 181900 | 6767 |
| 344 | 20240513 | 124900 | 373328173600 | 182000 | 182100 | 182100 | 182000 | 2869 |
| 345 | 20240513 | 124800 | 372805979100 | 182100 | 182100 | 182100 | 182000 | 1284 |
| 346 | 20240513 | 124700 | 372572248800 | 182100 | 182100 | 182200 | 182000 | 5264 |
| 347 | 20240513 | 124600 | 371613827700 | 182100 | 182100 | 182200 | 182000 | 4179 |
| 348 | 20240513 | 124500 | 370852918100 | 182200 | 182000 | 182200 | 182000 | 4859 |
| 349 | 20240513 | 124400 | 369967940500 | 182000 | 182100 | 182100 | 182000 | 3389 |
| 350 | 20240513 | 124300 | 369351074300 | 182100 | 182100 | 182100 | 182000 | 4806 |
| 351 | 20240513 | 124200 | 368476054500 | 182100 | 182200 | 182200 | 182000 | 5418 |
| 352 | 20240513 | 124100 | 367489617200 | 182200 | 182100 | 182200 | 182100 | 3583 |
| 353 | 20240513 | 124000 | 366837092300 | 182100 | 182200 | 182200 | 182100 | 925 |
| 354 | 20240513 | 123900 | 366668617200 | 182100 | 182300 | 182300 | 182100 | 4041 |
| 355 | 20240513 | 123800 | 365932391600 | 182200 | 182300 | 182400 | 182200 | 3423 |
| 356 | 20240513 | 123700 | 365308616500 | 182300 | 182200 | 182400 | 182200 | 2811 |
| 357 | 20240513 | 123600 | 364796170300 | 182200 | 182200 | 182300 | 182100 | 3628 |
| 358 | 20240513 | 123500 | 364135290400 | 182200 | 182100 | 182300 | 182100 | 5329 |
| 359 | 20240513 | 123400 | 363164302500 | 182100 | 182200 | 182200 | 182100 | 1922 |
| 360 | 20240513 | 123300 | 362814245400 | 182200 | 182200 | 182300 | 182100 | 2250 |
| 361 | 20240513 | 123200 | 362404309200 | 182300 | 182200 | 182300 | 182200 | 2677 |
| 362 | 20240513 | 123100 | 361916509200 | 182300 | 182500 | 182500 | 182200 | 1703 |
| 363 | 20240513 | 123000 | 361606021900 | 182400 | 182600 | 182600 | 182400 | 1866 |
| 364 | 20240513 | 122900 | 361265517800 | 182500 | 182500 | 182600 | 182500 | 1256 |
| 365 | 20240513 | 122800 | 361036253600 | 182500 | 182800 | 182800 | 182400 | 4831 |
| 366 | 20240513 | 122700 | 360154276500 | 182700 | 182700 | 182800 | 182700 | 1936 |
| 367 | 20240513 | 122600 | 359800516600 | 182700 | 182700 | 182900 | 182700 | 7161 |
| 368 | 20240513 | 122500 | 358491092400 | 182800 | 182600 | 182800 | 182600 | 4162 |
| 369 | 20240513 | 122400 | 357730405400 | 182600 | 182600 | 182700 | 182500 | 8592 |
| 370 | 20240513 | 122300 | 356161281600 | 182600 | 182700 | 182700 | 182600 | 1859 |
| 371 | 20240513 | 122200 | 355821693100 | 182600 | 182400 | 182700 | 182400 | 4950 |
| 372 | 20240513 | 122100 | 354918132400 | 182500 | 182200 | 182500 | 182100 | 9136 |
| 373 | 20240513 | 122000 | 353252634900 | 182200 | 182100 | 182200 | 182100 | 4659 |
| 374 | 20240513 | 121900 | 352404180700 | 182200 | 182200 | 182200 | 182100 | 1219 |
| 375 | 20240513 | 121800 | 352182092800 | 182200 | 182200 | 182200 | 182100 | 1171 |
| 376 | 20240513 | 121700 | 351968780000 | 182100 | 182300 | 182400 | 182100 | 1124 |
| 377 | 20240513 | 121600 | 351763934100 | 182400 | 182300 | 182400 | 182300 | 1514 |
| 378 | 20240513 | 121500 | 351487919500 | 182400 | 182100 | 182400 | 182000 | 6617 |
| 379 | 20240513 | 121400 | 350282432500 | 182200 | 182100 | 182200 | 182100 | 1425 |
| 380 | 20240513 | 121300 | 350022842700 | 182100 | 182100 | 182200 | 182000 | 1868 |
| 381 | 20240513 | 121200 | 349682646000 | 182100 | 182000 | 182200 | 182000 | 4245 |
| 382 | 20240513 | 121100 | 348909834200 | 182100 | 182000 | 182200 | 182000 | 2806 |
| 383 | 20240513 | 121000 | 348398868300 | 182000 | 182200 | 182200 | 182000 | 2120 |
| 384 | 20240513 | 120900 | 348012785500 | 182100 | 182200 | 182200 | 182100 | 2720 |
| 385 | 20240513 | 120800 | 347517463600 | 182100 | 182100 | 182200 | 182000 | 1284 |
| 386 | 20240513 | 120700 | 347283621900 | 182000 | 182100 | 182200 | 182000 | 1929 |
| 387 | 20240513 | 120600 | 346932376500 | 182100 | 182000 | 182200 | 182000 | 4153 |
| 388 | 20240513 | 120500 | 346176210400 | 182100 | 182000 | 182200 | 182000 | 5137 |
| 389 | 20240513 | 120400 | 345240871300 | 182000 | 182000 | 182100 | 182000 | 939 |
| 390 | 20240513 | 120300 | 345069925800 | 182000 | 182000 | 182100 | 182000 | 1362 |
| 391 | 20240513 | 120200 | 344821951500 | 182000 | 182100 | 182200 | 182000 | 1584 |
| 392 | 20240513 | 120100 | 344533501500 | 182200 | 182000 | 182200 | 182000 | 7584 |
| 393 | 20240513 | 120000 | 343152583900 | 182000 | 182100 | 182200 | 182000 | 11754 |
| 394 | 20240513 | 115900 | 341012688400 | 182100 | 182200 | 182300 | 182100 | 2242 |
| 395 | 20240513 | 115800 | 340604222700 | 182200 | 182200 | 182300 | 182100 | 11490 |
| 396 | 20240513 | 115700 | 338511223100 | 182200 | 182200 | 182300 | 182100 | 2225 |
| 397 | 20240513 | 115600 | 338105844700 | 182200 | 182200 | 182300 | 182100 | 2972 |
| 398 | 20240513 | 115500 | 337564354400 | 182200 | 182200 | 182300 | 182100 | 5395 |
| 399 | 20240513 | 115400 | 336581312700 | 182300 | 182100 | 182300 | 182100 | 3289 |
| 400 | 20240513 | 115300 | 335982007600 | 182100 | 182300 | 182300 | 182100 | 16015 |
| 401 | 20240513 | 115200 | 333064160000 | 182200 | 182300 | 182400 | 182200 | 6592 |
| 402 | 20240513 | 115100 | 331862594300 | 182400 | 182300 | 182400 | 182300 | 761 |
| 403 | 20240513 | 115000 | 331723806400 | 182300 | 182400 | 182400 | 182300 | 2081 |
| 404 | 20240513 | 114900 | 331344405600 | 182400 | 182400 | 182500 | 182300 | 1956 |
| 405 | 20240513 | 114800 | 330987577900 | 182400 | 182500 | 182600 | 182400 | 10549 |
| 406 | 20240513 | 114700 | 329062338800 | 182500 | 182500 | 182500 | 182300 | 3128 |
| 407 | 20240513 | 114600 | 328491734100 | 182500 | 182500 | 182500 | 182400 | 1187 |
| 408 | 20240513 | 114500 | 328275166200 | 182400 | 182300 | 182500 | 182300 | 4149 |
| 409 | 20240513 | 114400 | 327518343500 | 182400 | 182300 | 182400 | 182300 | 750 |
| 410 | 20240513 | 114300 | 327381584000 | 182400 | 182300 | 182400 | 182300 | 716 |
| 411 | 20240513 | 114200 | 327251020000 | 182400 | 182400 | 182400 | 182300 | 1389 |
| 412 | 20240513 | 114100 | 326997773400 | 182400 | 182300 | 182400 | 182200 | 791 |
| 413 | 20240513 | 114000 | 326853539000 | 182400 | 182400 | 182400 | 182200 | 3473 |
| 414 | 20240513 | 113900 | 326220453000 | 182300 | 182500 | 182500 | 182300 | 2942 |
| 415 | 20240513 | 113800 | 325683931300 | 182500 | 182400 | 182500 | 182300 | 1862 |
| 416 | 20240513 | 113700 | 325344172200 | 182400 | 182400 | 182400 | 182300 | 2029 |
| 417 | 20240513 | 113600 | 324974122000 | 182400 | 182400 | 182400 | 182300 | 1012 |
| 418 | 20240513 | 113500 | 324789567200 | 182400 | 182500 | 182500 | 182300 | 8098 |
| 419 | 20240513 | 113400 | 323312137800 | 182500 | 182500 | 182500 | 182400 | 3744 |
| 420 | 20240513 | 113300 | 322628908000 | 182500 | 182500 | 182500 | 182400 | 6475 |
| 421 | 20240513 | 113200 | 321447316300 | 182400 | 182400 | 182500 | 182300 | 2055 |
| 422 | 20240513 | 113100 | 321072438500 | 182500 | 182400 | 182500 | 182400 | 2819 |
| 423 | 20240513 | 113000 | 320558043700 | 182500 | 182400 | 182500 | 182400 | 967 |
| 424 | 20240513 | 112900 | 320381633100 | 182500 | 182300 | 182500 | 182300 | 2264 |
| 425 | 20240513 | 112800 | 319968703500 | 182300 | 182400 | 182500 | 182100 | 10777 |
| 426 | 20240513 | 112700 | 318004248700 | 182400 | 182500 | 182500 | 182400 | 2632 |
| 427 | 20240513 | 112600 | 317524150000 | 182400 | 182400 | 182500 | 182300 | 6471 |
| 428 | 20240513 | 112500 | 316343757100 | 182400 | 182400 | 182400 | 182300 | 1215 |
| 429 | 20240513 | 112400 | 316122172500 | 182400 | 182100 | 182400 | 182100 | 2667 |
| 430 | 20240513 | 112300 | 315635983000 | 182200 | 182200 | 182300 | 182100 | 2330 |
| 431 | 20240513 | 112200 | 315211469900 | 182200 | 182200 | 182200 | 182100 | 1867 |
| 432 | 20240513 | 112100 | 314871392900 | 182100 | 182200 | 182300 | 182100 | 2217 |
| 433 | 20240513 | 112000 | 314467516900 | 182200 | 182300 | 182300 | 182100 | 6998 |
| 434 | 20240513 | 111900 | 313192564200 | 182300 | 182300 | 182300 | 182200 | 2814 |
| 435 | 20240513 | 111800 | 312679634800 | 182300 | 182300 | 182400 | 182200 | 4044 |
| 436 | 20240513 | 111700 | 311942474600 | 182300 | 182500 | 182600 | 182300 | 13156 |
| 437 | 20240513 | 111600 | 309541630500 | 182500 | 182200 | 182500 | 182200 | 6357 |
| 438 | 20240513 | 111500 | 308382418400 | 182200 | 182300 | 182400 | 182200 | 3130 |
| 439 | 20240513 | 111400 | 307811788300 | 182300 | 182300 | 182400 | 182300 | 2069 |
| 440 | 20240513 | 111300 | 307434515600 | 182400 | 182400 | 182500 | 182300 | 1581 |
| 441 | 20240513 | 111200 | 307146122300 | 182500 | 182400 | 182500 | 182300 | 2537 |
| 442 | 20240513 | 111100 | 306683369500 | 182500 | 182300 | 182500 | 182200 | 2475 |
| 443 | 20240513 | 111000 | 306232086100 | 182300 | 182100 | 182300 | 182000 | 5686 |
| 444 | 20240513 | 110900 | 305196638900 | 182100 | 182200 | 182200 | 182100 | 3799 |
| 445 | 20240513 | 110800 | 304504668200 | 182200 | 182300 | 182400 | 182200 | 2371 |
| 446 | 20240513 | 110700 | 304072527000 | 182300 | 182300 | 182400 | 182200 | 3550 |
| 447 | 20240513 | 110600 | 303425384300 | 182300 | 182300 | 182500 | 182300 | 4339 |
| 448 | 20240513 | 110500 | 302634042300 | 182400 | 182400 | 182500 | 182300 | 2618 |
| 449 | 20240513 | 110400 | 302156499000 | 182400 | 182500 | 182500 | 182400 | 2440 |
| 450 | 20240513 | 110300 | 301711310200 | 182400 | 182500 | 182500 | 182400 | 1732 |
| 451 | 20240513 | 110200 | 301395329900 | 182500 | 182600 | 182600 | 182400 | 4339 |
| 452 | 20240513 | 110100 | 300603471900 | 182600 | 182800 | 182800 | 182500 | 9478 |
| 453 | 20240513 | 110000 | 298872287200 | 182800 | 182700 | 182900 | 182700 | 6160 |
| 454 | 20240513 | 105900 | 297746220000 | 182700 | 182800 | 182900 | 182700 | 6595 |
| 455 | 20240513 | 105800 | 296540706600 | 182800 | 182800 | 182900 | 182800 | 1600 |
| 456 | 20240513 | 105700 | 296248185000 | 182800 | 182600 | 182900 | 182600 | 14014 |
| 457 | 20240513 | 105600 | 293686710600 | 182700 | 182600 | 182800 | 182600 | 5422 |
| 458 | 20240513 | 105500 | 292696416600 | 182700 | 182500 | 183000 | 182500 | 9539 |
| 459 | 20240513 | 105400 | 290952990000 | 182500 | 182600 | 182600 | 182400 | 8637 |
| 460 | 20240513 | 105300 | 289376440000 | 182500 | 182700 | 182800 | 182500 | 10775 |
| 461 | 20240513 | 105200 | 287408942100 | 182700 | 182900 | 183000 | 182700 | 13454 |
| 462 | 20240513 | 105100 | 284949114400 | 182900 | 182800 | 183000 | 182800 | 3856 |
| 463 | 20240513 | 105000 | 284243852000 | 182800 | 182500 | 182900 | 182500 | 10582 |
| 464 | 20240513 | 104900 | 282310069300 | 182500 | 182800 | 182900 | 182500 | 11153 |
| 465 | 20240513 | 104800 | 280272338300 | 182800 | 182800 | 183000 | 182800 | 7587 |
| 466 | 20240513 | 104700 | 278884806500 | 182800 | 183200 | 183200 | 182800 | 17469 |
| 467 | 20240513 | 104600 | 275687960200 | 183100 | 183200 | 183300 | 183100 | 5736 |
| 468 | 20240513 | 104500 | 274637165800 | 183300 | 183400 | 183400 | 183200 | 5100 |
| 469 | 20240513 | 104400 | 273702396800 | 183400 | 183300 | 183400 | 183300 | 5877 |
| 470 | 20240513 | 104300 | 272624982900 | 183300 | 183400 | 183400 | 183300 | 7572 |
| 471 | 20240513 | 104200 | 271236586400 | 183400 | 183500 | 183600 | 183400 | 6614 |
| 472 | 20240513 | 104100 | 270022889600 | 183600 | 183600 | 183700 | 183500 | 5527 |
| 473 | 20240513 | 104000 | 269008344100 | 183600 | 183900 | 183900 | 183600 | 15562 |
| 474 | 20240513 | 103900 | 266148435400 | 183900 | 183900 | 183900 | 183800 | 6354 |
| 475 | 20240513 | 103800 | 264980066800 | 183800 | 183900 | 184000 | 183800 | 9696 |
| 476 | 20240513 | 103700 | 263197042700 | 183900 | 183900 | 184000 | 183900 | 3550 |
| 477 | 20240513 | 103600 | 262544116800 | 184000 | 183800 | 184000 | 183800 | 16411 |
| 478 | 20240513 | 103500 | 259525937900 | 183900 | 183500 | 183900 | 183400 | 23220 |
| 479 | 20240513 | 103400 | 255260203300 | 183400 | 183300 | 183500 | 183300 | 9717 |
| 480 | 20240513 | 103300 | 253477623300 | 183300 | 183300 | 183400 | 183300 | 4200 |
| 481 | 20240513 | 103200 | 252707704000 | 183400 | 183400 | 183500 | 183200 | 15258 |
| 482 | 20240513 | 103100 | 249910463400 | 183400 | 183500 | 183500 | 183400 | 4781 |
| 483 | 20240513 | 103000 | 249033508000 | 183500 | 183400 | 183500 | 183200 | 10118 |
| 484 | 20240513 | 102900 | 247178653300 | 183400 | 183700 | 183700 | 183300 | 16511 |
| 485 | 20240513 | 102800 | 244148514200 | 183800 | 183600 | 183800 | 183500 | 8109 |
| 486 | 20240513 | 102700 | 242659109500 | 183500 | 183600 | 183700 | 183400 | 14297 |
| 487 | 20240513 | 102600 | 240035357400 | 183600 | 183800 | 183800 | 183600 | 7302 |
| 488 | 20240513 | 102500 | 238694238300 | 183700 | 183900 | 183900 | 183700 | 11016 |
| 489 | 20240513 | 102400 | 236669625300 | 183800 | 183800 | 183900 | 183800 | 7255 |
| 490 | 20240513 | 102300 | 235335913100 | 183800 | 183800 | 183900 | 183800 | 8229 |
| 491 | 20240513 | 102200 | 233823261000 | 183900 | 183800 | 183900 | 183700 | 9603 |
| 492 | 20240513 | 102100 | 232058337200 | 183700 | 183700 | 183800 | 183500 | 26157 |
| 493 | 20240513 | 102000 | 227254756200 | 183700 | 183700 | 183700 | 183600 | 5469 |
| 494 | 20240513 | 101900 | 226250310500 | 183700 | 183700 | 183700 | 183600 | 5430 |
| 495 | 20240513 | 101800 | 225253050000 | 183600 | 183800 | 183800 | 183600 | 6248 |
| 496 | 20240513 | 101700 | 224105386800 | 183700 | 183700 | 183800 | 183600 | 7023 |
| 497 | 20240513 | 101600 | 222815124400 | 183600 | 183700 | 183800 | 183600 | 10021 |
| 498 | 20240513 | 101500 | 220974219300 | 183700 | 183700 | 183700 | 183600 | 4986 |
| 499 | 20240513 | 101400 | 220058479500 | 183600 | 183900 | 184000 | 183600 | 16549 |
| 500 | 20240513 | 101300 | 217017017800 | 184000 | 183600 | 184000 | 183600 | 32799 |
| 501 | 20240513 | 101200 | 210986834000 | 183700 | 183600 | 183700 | 183600 | 9735 |
| 502 | 20240513 | 101100 | 209199178300 | 183700 | 183200 | 183700 | 183100 | 57398 |
| 503 | 20240513 | 101000 | 198672792200 | 183100 | 183200 | 183200 | 183000 | 10406 |
| 504 | 20240513 | 100900 | 196767415100 | 183200 | 183200 | 183200 | 183000 | 17340 |
| 505 | 20240513 | 100800 | 193592376600 | 183200 | 183100 | 183200 | 183100 | 7146 |
| 506 | 20240513 | 100700 | 192283658300 | 183100 | 183000 | 183200 | 183000 | 9422 |
| 507 | 20240513 | 100600 | 190558307800 | 183000 | 183000 | 183100 | 182900 | 10069 |
| 508 | 20240513 | 100500 | 188715370800 | 183000 | 183000 | 183100 | 182900 | 14063 |
| 509 | 20240513 | 100400 | 186141977200 | 182900 | 183100 | 183100 | 182900 | 17065 |
| 510 | 20240513 | 100300 | 183018893600 | 183000 | 183100 | 183100 | 183000 | 13883 |
| 511 | 20240513 | 100200 | 180477108900 | 183000 | 183100 | 183100 | 183000 | 6802 |
| 512 | 20240513 | 100100 | 179231704600 | 183000 | 183200 | 183200 | 183000 | 13077 |
| 513 | 20240513 | 100000 | 176837339000 | 183200 | 183100 | 183200 | 183000 | 11387 |
| 514 | 20240513 | 095900 | 174752411500 | 183000 | 182900 | 183100 | 182800 | 56265 |
| 515 | 20240513 | 095800 | 164457285900 | 182900 | 182800 | 182900 | 182700 | 24722 |
| 516 | 20240513 | 095700 | 159937243100 | 182700 | 182500 | 182800 | 182400 | 10983 |
| 517 | 20240513 | 095600 | 157931553400 | 182400 | 182500 | 182500 | 182400 | 4079 |
| 518 | 20240513 | 095500 | 157187366300 | 182500 | 182400 | 182500 | 182300 | 5512 |
| 519 | 20240513 | 095400 | 156181779600 | 182500 | 182200 | 182500 | 182100 | 10041 |
| 520 | 20240513 | 095300 | 154351207100 | 182300 | 182600 | 182700 | 182200 | 10315 |
| 521 | 20240513 | 095200 | 152468238900 | 182700 | 182700 | 182800 | 182600 | 9060 |
| 522 | 20240513 | 095100 | 150813044300 | 182700 | 182700 | 182800 | 182700 | 8394 |
| 523 | 20240513 | 095000 | 149278899700 | 182700 | 182700 | 182800 | 182600 | 11159 |
| 524 | 20240513 | 094900 | 147239791700 | 182800 | 182800 | 182800 | 182600 | 12726 |
| 525 | 20240513 | 094800 | 144914479800 | 182800 | 182600 | 182800 | 182500 | 15985 |
| 526 | 20240513 | 094700 | 141994250800 | 182600 | 182400 | 182600 | 182400 | 9867 |
| 527 | 20240513 | 094600 | 140193318000 | 182400 | 182200 | 182500 | 182100 | 7649 |
| 528 | 20240513 | 094500 | 138798794800 | 182200 | 182200 | 182300 | 182100 | 6066 |
| 529 | 20240513 | 094400 | 137693803800 | 182200 | 182300 | 182400 | 182100 | 6860 |
| 530 | 20240513 | 094300 | 136443678300 | 182300 | 182200 | 182400 | 182200 | 7284 |
| 531 | 20240513 | 094200 | 135115633300 | 182300 | 182600 | 182700 | 182200 | 12289 |
| 532 | 20240513 | 094100 | 132873402000 | 182700 | 182300 | 182700 | 182300 | 48649 |
| 533 | 20240513 | 094000 | 123998169900 | 182300 | 182100 | 182300 | 182100 | 13190 |
| 534 | 20240513 | 093900 | 121595052800 | 182100 | 182100 | 182200 | 182000 | 9852 |
| 535 | 20240513 | 093800 | 119801067600 | 182100 | 182000 | 182200 | 181900 | 21190 |
| 536 | 20240513 | 093700 | 115943335300 | 182000 | 181400 | 182000 | 181400 | 28056 |
| 537 | 20240513 | 093600 | 110844260500 | 181500 | 181400 | 181500 | 181300 | 7219 |
| 538 | 20240513 | 093500 | 109534865800 | 181400 | 181200 | 181400 | 181200 | 6927 |
| 539 | 20240513 | 093400 | 108279157600 | 181200 | 181400 | 181400 | 181200 | 4760 |
| 540 | 20240513 | 093300 | 107416300100 | 181400 | 181200 | 181400 | 181200 | 6884 |
| 541 | 20240513 | 093200 | 106168023200 | 181300 | 180900 | 181300 | 180900 | 6605 |
| 542 | 20240513 | 093100 | 104971626900 | 181000 | 181100 | 181100 | 180900 | 10387 |
| 543 | 20240513 | 093000 | 103091324900 | 181100 | 181000 | 181100 | 180900 | 6487 |
| 544 | 20240513 | 092900 | 101916906900 | 180900 | 180900 | 181000 | 180800 | 4602 |
| 545 | 20240513 | 092800 | 101084524800 | 180900 | 180800 | 181000 | 180800 | 7537 |
| 546 | 20240513 | 092700 | 99721499600 | 180800 | 180700 | 180800 | 180600 | 5889 |
| 547 | 20240513 | 092600 | 98657299400 | 180800 | 180700 | 180900 | 180700 | 5794 |
| 548 | 20240513 | 092500 | 97609969300 | 180700 | 180700 | 180800 | 180600 | 11108 |
| 549 | 20240513 | 092400 | 95602860400 | 180700 | 180900 | 181000 | 180700 | 6487 |
| 550 | 20240513 | 092300 | 94429489600 | 180900 | 181000 | 181100 | 180900 | 6609 |
| 551 | 20240513 | 092200 | 93233306300 | 181000 | 181200 | 181300 | 181000 | 5924 |
| 552 | 20240513 | 092100 | 92160225600 | 181300 | 181300 | 181300 | 181100 | 8804 |
| 553 | 20240513 | 092000 | 90564927200 | 181200 | 181200 | 181300 | 181100 | 12973 |
| 554 | 20240513 | 091900 | 88213978000 | 181200 | 181400 | 181400 | 181100 | 8955 |
| 555 | 20240513 | 091800 | 86591081000 | 181300 | 181400 | 181500 | 181300 | 5277 |
| 556 | 20240513 | 091700 | 85634046400 | 181400 | 181700 | 181700 | 181300 | 11696 |
| 557 | 20240513 | 091600 | 83511636400 | 181600 | 182000 | 182000 | 181600 | 11335 |
| 558 | 20240513 | 091500 | 81451782800 | 182000 | 182100 | 182200 | 181900 | 11479 |
| 559 | 20240513 | 091400 | 79361661100 | 182100 | 181900 | 182200 | 181800 | 33865 |
| 560 | 20240513 | 091300 | 73197136000 | 181900 | 181900 | 181900 | 181600 | 10952 |
| 561 | 20240513 | 091200 | 71206396100 | 181800 | 181700 | 181900 | 181700 | 8469 |
| 562 | 20240513 | 091100 | 69666548700 | 181700 | 181900 | 181900 | 181500 | 10341 |
| 563 | 20240513 | 091000 | 67787491400 | 181900 | 181800 | 182100 | 181800 | 11382 |
| 564 | 20240513 | 090900 | 65716848700 | 181800 | 182000 | 182300 | 181800 | 33745 |
| 565 | 20240513 | 090800 | 59572295400 | 181900 | 180400 | 182100 | 180300 | 57558 |
| 566 | 20240513 | 090700 | 49137033200 | 180400 | 180200 | 180400 | 180100 | 17324 |
| 567 | 20240513 | 090600 | 46014552700 | 180100 | 180200 | 180300 | 179900 | 20299 |
| 568 | 20240513 | 090500 | 42358317700 | 180100 | 180400 | 180500 | 180100 | 12739 |
| 569 | 20240513 | 090400 | 40061424300 | 180400 | 179900 | 180400 | 179700 | 31924 |
| 570 | 20240513 | 090300 | 34315980500 | 179900 | 179800 | 179900 | 179500 | 15338 |
| 571 | 20240513 | 090200 | 31559396800 | 179800 | 179100 | 179900 | 179000 | 16612 |
| 572 | 20240513 | 090100 | 28579178700 | 179000 | 179700 | 179700 | 179000 | 25725 |
| 573 | 20240513 | 090000 | 23970628900 | 179600 | 180000 | 180100 | 179300 | 132698 |