35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 184600 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 10005 |
| 3 | 20240522 | 184500 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 4 | 20240522 | 184400 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 5 | 20240522 | 184300 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 6 | 20240522 | 184200 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 7 | 20240522 | 184100 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 8 | 20240522 | 184000 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 9 | 20240522 | 183900 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 10 | 20240522 | 183800 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 11 | 20240522 | 183700 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 12 | 20240522 | 183600 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 13 | 20240522 | 183500 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 14 | 20240522 | 183400 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 15 | 20240522 | 183300 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 16 | 20240522 | 183200 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 17 | 20240522 | 183100 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 18 | 20240522 | 183000 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 19 | 20240522 | 182900 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 20 | 20240522 | 182800 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 21 | 20240522 | 182700 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 22 | 20240522 | 182600 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 23 | 20240522 | 182500 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 24 | 20240522 | 182400 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 25 | 20240522 | 182300 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 26 | 20240522 | 182200 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 27 | 20240522 | 182100 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 28 | 20240522 | 182000 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 29 | 20240522 | 181900 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 30 | 20240522 | 181800 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 31 | 20240522 | 181700 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 32 | 20240522 | 181600 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 10005 |
| 33 | 20240522 | 181500 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 34 | 20240522 | 181400 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 35 | 20240522 | 181300 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 36 | 20240522 | 181200 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 37 | 20240522 | 181100 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 38 | 20240522 | 181000 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 39 | 20240522 | 180900 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 40 | 20240522 | 180800 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 41 | 20240522 | 180700 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 42 | 20240522 | 180600 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 43 | 20240522 | 180500 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 44 | 20240522 | 180400 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 45 | 20240522 | 180300 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 46 | 20240522 | 180200 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 47 | 20240522 | 180100 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 48 | 20240522 | 180000 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 49 | 20240522 | 175900 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 50 | 20240522 | 175800 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 51 | 20240522 | 175700 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 52 | 20240522 | 175600 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 53 | 20240522 | 175500 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 54 | 20240522 | 175400 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 55 | 20240522 | 175300 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 56 | 20240522 | 175200 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 57 | 20240522 | 175100 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 58 | 20240522 | 175000 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 59 | 20240522 | 174900 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 60 | 20240522 | 174800 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 61 | 20240522 | 174700 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 62 | 20240522 | 174600 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 10005 |
| 63 | 20240522 | 174500 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 64 | 20240522 | 174400 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 65 | 20240522 | 174300 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 66 | 20240522 | 174200 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 67 | 20240522 | 174100 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 68 | 20240522 | 174000 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 69 | 20240522 | 173900 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 70 | 20240522 | 173800 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 71 | 20240522 | 173700 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 72 | 20240522 | 173600 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 73 | 20240522 | 173500 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 74 | 20240522 | 173400 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 75 | 20240522 | 173300 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 76 | 20240522 | 173200 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 77 | 20240522 | 173100 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 78 | 20240522 | 173000 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 79 | 20240522 | 172900 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 80 | 20240522 | 172800 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 81 | 20240522 | 172700 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 82 | 20240522 | 172600 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 83 | 20240522 | 172500 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 84 | 20240522 | 172400 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 85 | 20240522 | 172300 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 86 | 20240522 | 172200 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 87 | 20240522 | 172100 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 88 | 20240522 | 172000 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 89 | 20240522 | 171900 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 90 | 20240522 | 171800 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 91 | 20240522 | 171700 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 92 | 20240522 | 171600 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 10005 |
| 93 | 20240522 | 171500 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 94 | 20240522 | 171400 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 95 | 20240522 | 171300 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 96 | 20240522 | 171200 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 97 | 20240522 | 171100 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 98 | 20240522 | 171000 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 99 | 20240522 | 170900 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 100 | 20240522 | 170800 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 101 | 20240522 | 170700 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 102 | 20240522 | 170600 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 103 | 20240522 | 170500 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 104 | 20240522 | 170400 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 105 | 20240522 | 170300 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 106 | 20240522 | 170200 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 107 | 20240522 | 170100 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 108 | 20240522 | 170000 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 109 | 20240522 | 165900 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 110 | 20240522 | 165800 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 111 | 20240522 | 165700 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 112 | 20240522 | 165600 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 113 | 20240522 | 165500 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 114 | 20240522 | 165400 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 115 | 20240522 | 165300 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 116 | 20240522 | 165200 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 117 | 20240522 | 165100 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 118 | 20240522 | 165000 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 119 | 20240522 | 164900 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 120 | 20240522 | 164800 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 121 | 20240522 | 164700 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 122 | 20240522 | 164600 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 10005 |
| 123 | 20240522 | 164500 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 124 | 20240522 | 164400 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 125 | 20240522 | 164300 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 126 | 20240522 | 164200 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 127 | 20240522 | 164100 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 128 | 20240522 | 164000 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 129 | 20240522 | 163900 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 130 | 20240522 | 163800 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 131 | 20240522 | 163700 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 132 | 20240522 | 163600 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 133 | 20240522 | 163500 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 134 | 20240522 | 163400 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 135 | 20240522 | 163300 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 136 | 20240522 | 163200 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 137 | 20240522 | 163100 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 138 | 20240522 | 163000 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 139 | 20240522 | 162900 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 140 | 20240522 | 162800 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 141 | 20240522 | 162700 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 142 | 20240522 | 162600 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 143 | 20240522 | 162500 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 144 | 20240522 | 162400 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 145 | 20240522 | 162300 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 146 | 20240522 | 162200 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 147 | 20240522 | 162100 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 148 | 20240522 | 162000 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 149 | 20240522 | 161900 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 150 | 20240522 | 161800 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 151 | 20240522 | 161700 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 152 | 20240522 | 161600 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 10005 |
| 153 | 20240522 | 161500 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 154 | 20240522 | 161400 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 155 | 20240522 | 161300 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 156 | 20240522 | 161200 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 157 | 20240522 | 161100 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 158 | 20240522 | 161000 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 159 | 20240522 | 160900 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 160 | 20240522 | 160800 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 161 | 20240522 | 160700 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 162 | 20240522 | 160600 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 163 | 20240522 | 160500 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 164 | 20240522 | 160400 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 165 | 20240522 | 160300 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 166 | 20240522 | 160200 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 167 | 20240522 | 160100 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 168 | 20240522 | 160000 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 169 | 20240522 | 155900 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 170 | 20240522 | 155800 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 171 | 20240522 | 155700 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 172 | 20240522 | 155600 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 173 | 20240522 | 155500 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 174 | 20240522 | 155400 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 175 | 20240522 | 155300 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 176 | 20240522 | 155200 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 177 | 20240522 | 155100 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 178 | 20240522 | 155000 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 179 | 20240522 | 154900 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 180 | 20240522 | 154800 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 181 | 20240522 | 154700 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 182 | 20240522 | 154600 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 10005 |
| 183 | 20240522 | 154500 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 184 | 20240522 | 154400 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 185 | 20240522 | 154300 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 186 | 20240522 | 154200 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 187 | 20240522 | 154100 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 188 | 20240522 | 154000 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 189 | 20240522 | 153900 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 190 | 20240522 | 153800 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 191 | 20240522 | 153700 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 192 | 20240522 | 153600 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 193 | 20240522 | 153500 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 194 | 20240522 | 153400 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 195 | 20240522 | 153300 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 196 | 20240522 | 153200 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 197 | 20240522 | 153100 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 0 |
| 198 | 20240522 | 153000 | 144054710000 | 175800 | 175800 | 175800 | 175800 | 10005 |
| 199 | 20240522 | 152900 | 142295831000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 200 | 20240522 | 152800 | 142295831000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 201 | 20240522 | 152700 | 142295831000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 202 | 20240522 | 152600 | 142295831000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 203 | 20240522 | 152500 | 142295831000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 204 | 20240522 | 152400 | 142295831000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 205 | 20240522 | 152300 | 142295831000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 206 | 20240522 | 152200 | 142295831000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 207 | 20240522 | 152100 | 142295831000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 208 | 20240522 | 152000 | 142295831000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 209 | 20240522 | 151900 | 142295831000 | 176300 | 176100 | 176300 | 176000 | 1746 |
| 210 | 20240522 | 151800 | 141988156200 | 176000 | 175800 | 176200 | 175800 | 1205 |
| 211 | 20240522 | 151700 | 141776130400 | 175900 | 175900 | 176100 | 175800 | 2172 |
| 212 | 20240522 | 151600 | 141394037400 | 175900 | 176100 | 176200 | 175900 | 2517 |
| 213 | 20240522 | 151500 | 140950853200 | 176200 | 176100 | 176200 | 176000 | 1715 |
| 214 | 20240522 | 151400 | 140648785500 | 176100 | 175900 | 176200 | 175900 | 1247 |
| 215 | 20240522 | 151300 | 140429235700 | 175900 | 175900 | 176100 | 175900 | 1616 |
| 216 | 20240522 | 151200 | 140144802200 | 176000 | 175800 | 176000 | 175600 | 1487 |
| 217 | 20240522 | 151100 | 139883401500 | 175800 | 175600 | 175800 | 175600 | 1075 |
| 218 | 20240522 | 151000 | 139694483900 | 175600 | 175300 | 175700 | 175300 | 1549 |
| 219 | 20240522 | 150900 | 139422620000 | 175300 | 175200 | 175500 | 175200 | 853 |
| 220 | 20240522 | 150800 | 139273060700 | 175200 | 175100 | 175400 | 175000 | 1187 |
| 221 | 20240522 | 150700 | 139065159300 | 175100 | 174900 | 175200 | 174800 | 1148 |
| 222 | 20240522 | 150600 | 138864240400 | 174800 | 174900 | 174900 | 174700 | 1395 |
| 223 | 20240522 | 150500 | 138620370000 | 174800 | 174700 | 174900 | 174700 | 767 |
| 224 | 20240522 | 150400 | 138486294800 | 174800 | 175000 | 175000 | 174800 | 1418 |
| 225 | 20240522 | 150300 | 138238374700 | 174900 | 174900 | 175000 | 174900 | 718 |
| 226 | 20240522 | 150200 | 138112794000 | 174900 | 175000 | 175100 | 174900 | 1536 |
| 227 | 20240522 | 150100 | 137844098900 | 175100 | 174900 | 175100 | 174800 | 890 |
| 228 | 20240522 | 150000 | 137688391300 | 174800 | 174800 | 175000 | 174700 | 1019 |
| 229 | 20240522 | 145900 | 137510303800 | 174800 | 174900 | 175200 | 174800 | 3667 |
| 230 | 20240522 | 145800 | 136868771800 | 174900 | 174900 | 175000 | 174900 | 1275 |
| 231 | 20240522 | 145700 | 136645763000 | 174900 | 175100 | 175100 | 174900 | 1703 |
| 232 | 20240522 | 145600 | 136347758000 | 175000 | 175100 | 175200 | 175000 | 1709 |
| 233 | 20240522 | 145500 | 136048568900 | 175100 | 175200 | 175400 | 175100 | 1102 |
| 234 | 20240522 | 145400 | 135855498000 | 175200 | 175300 | 175400 | 175100 | 1176 |
| 235 | 20240522 | 145300 | 135649522500 | 175300 | 175200 | 175300 | 175100 | 1791 |
| 236 | 20240522 | 145200 | 135335744600 | 175300 | 175400 | 175400 | 175100 | 996 |
| 237 | 20240522 | 145100 | 135161239800 | 175300 | 175100 | 175300 | 175000 | 1497 |
| 238 | 20240522 | 145000 | 134898993500 | 175200 | 175000 | 175300 | 175000 | 1552 |
| 239 | 20240522 | 144900 | 134627212700 | 175000 | 175100 | 175300 | 175000 | 1288 |
| 240 | 20240522 | 144800 | 134401675800 | 175100 | 175300 | 175400 | 175100 | 1238 |
| 241 | 20240522 | 144700 | 134184772700 | 175400 | 175100 | 175500 | 175100 | 1293 |
| 242 | 20240522 | 144600 | 133958151300 | 175100 | 175100 | 175300 | 175000 | 2346 |
| 243 | 20240522 | 144500 | 133547437800 | 175100 | 175200 | 175300 | 175000 | 1789 |
| 244 | 20240522 | 144400 | 133234179800 | 175200 | 175100 | 175800 | 175000 | 1480 |
| 245 | 20240522 | 144300 | 132974836200 | 175100 | 175200 | 175400 | 175000 | 1828 |
| 246 | 20240522 | 144200 | 132654759400 | 175300 | 175300 | 175400 | 175100 | 1374 |
| 247 | 20240522 | 144100 | 132413989000 | 175300 | 175600 | 175600 | 175300 | 1229 |
| 248 | 20240522 | 144000 | 132198325700 | 175600 | 175400 | 175600 | 175200 | 1894 |
| 249 | 20240522 | 143900 | 131866265200 | 175400 | 175700 | 175800 | 175400 | 1212 |
| 250 | 20240522 | 143800 | 131653462500 | 175800 | 175800 | 175900 | 175600 | 1076 |
| 251 | 20240522 | 143700 | 131464401100 | 175800 | 176100 | 176100 | 175500 | 1253 |
| 252 | 20240522 | 143600 | 131244086800 | 176100 | 176100 | 176200 | 175900 | 1017 |
| 253 | 20240522 | 143500 | 131065056100 | 176100 | 176100 | 176300 | 176000 | 1518 |
| 254 | 20240522 | 143400 | 130797720400 | 176100 | 176100 | 176300 | 176000 | 1754 |
| 255 | 20240522 | 143300 | 130488806000 | 176100 | 175600 | 176700 | 175600 | 3327 |
| 256 | 20240522 | 143200 | 129903354900 | 175700 | 175400 | 175700 | 175400 | 2434 |
| 257 | 20240522 | 143100 | 129476005100 | 175400 | 174900 | 175400 | 174900 | 1264 |
| 258 | 20240522 | 143000 | 129254551000 | 174900 | 174900 | 175200 | 174800 | 1529 |
| 259 | 20240522 | 142900 | 128986976500 | 174800 | 175000 | 175200 | 174700 | 2085 |
| 260 | 20240522 | 142800 | 128622082200 | 175100 | 174700 | 175100 | 174600 | 1368 |
| 261 | 20240522 | 142700 | 128383017400 | 174800 | 174600 | 174800 | 174600 | 1308 |
| 262 | 20240522 | 142600 | 128154517500 | 174600 | 174600 | 174700 | 174400 | 1740 |
| 263 | 20240522 | 142500 | 127850786000 | 174600 | 174700 | 174800 | 174600 | 805 |
| 264 | 20240522 | 142400 | 127710179800 | 174700 | 174700 | 175000 | 174500 | 924 |
| 265 | 20240522 | 142300 | 127548783200 | 174700 | 174500 | 175100 | 174400 | 2509 |
| 266 | 20240522 | 142200 | 127110448500 | 174400 | 174500 | 174600 | 174400 | 1590 |
| 267 | 20240522 | 142100 | 126833021000 | 174400 | 174600 | 174600 | 174400 | 972 |
| 268 | 20240522 | 142000 | 126663448700 | 174500 | 174500 | 174700 | 174500 | 1327 |
| 269 | 20240522 | 141900 | 126431832100 | 174500 | 174800 | 174900 | 174500 | 1278 |
| 270 | 20240522 | 141800 | 126208660800 | 174800 | 175000 | 175000 | 174800 | 747 |
| 271 | 20240522 | 141700 | 126078021300 | 175000 | 175000 | 175200 | 174800 | 1271 |
| 272 | 20240522 | 141600 | 125855573800 | 174900 | 174800 | 175000 | 174600 | 1195 |
| 273 | 20240522 | 141500 | 125646742900 | 174800 | 174500 | 175000 | 174400 | 2841 |
| 274 | 20240522 | 141400 | 125150443900 | 174500 | 174500 | 174600 | 174500 | 2567 |
| 275 | 20240522 | 141300 | 124702492300 | 174500 | 174600 | 174700 | 174500 | 1303 |
| 276 | 20240522 | 141200 | 124475019200 | 174600 | 174700 | 174800 | 174600 | 1360 |
| 277 | 20240522 | 141100 | 124237501900 | 174700 | 174800 | 175000 | 174600 | 2140 |
| 278 | 20240522 | 141000 | 123863403400 | 174800 | 174600 | 175000 | 174500 | 2125 |
| 279 | 20240522 | 140900 | 123491926900 | 174600 | 174700 | 174800 | 174600 | 1927 |
| 280 | 20240522 | 140800 | 123155395000 | 174700 | 174900 | 175000 | 174700 | 1627 |
| 281 | 20240522 | 140700 | 122871000200 | 174900 | 174900 | 175100 | 174900 | 2481 |
| 282 | 20240522 | 140600 | 122436965300 | 174900 | 175200 | 175300 | 174900 | 8648 |
| 283 | 20240522 | 140500 | 120923104500 | 175200 | 175200 | 175400 | 175200 | 1186 |
| 284 | 20240522 | 140400 | 120715272900 | 175300 | 175300 | 175400 | 175200 | 2147 |
| 285 | 20240522 | 140300 | 120339009100 | 175300 | 175400 | 175600 | 175300 | 936 |
| 286 | 20240522 | 140200 | 120174864600 | 175600 | 175600 | 175700 | 175400 | 1648 |
| 287 | 20240522 | 140100 | 119885591700 | 175600 | 175800 | 175900 | 175500 | 1286 |
| 288 | 20240522 | 140000 | 119659677600 | 175800 | 175600 | 175900 | 175600 | 1451 |
| 289 | 20240522 | 135900 | 119404630300 | 175700 | 175200 | 175700 | 175200 | 2298 |
| 290 | 20240522 | 135800 | 119001473800 | 175200 | 175300 | 175400 | 175200 | 1223 |
| 291 | 20240522 | 135700 | 118787145200 | 175300 | 175200 | 175300 | 175100 | 2382 |
| 292 | 20240522 | 135600 | 118369741700 | 175100 | 175200 | 175300 | 175100 | 1141 |
| 293 | 20240522 | 135500 | 118169851400 | 175100 | 175400 | 175500 | 175100 | 2628 |
| 294 | 20240522 | 135400 | 117709285700 | 175400 | 175400 | 175600 | 175100 | 7624 |
| 295 | 20240522 | 135300 | 116372759500 | 175400 | 175700 | 175900 | 175400 | 5532 |
| 296 | 20240522 | 135200 | 115401423700 | 175800 | 175700 | 175900 | 175500 | 2904 |
| 297 | 20240522 | 135100 | 114891258100 | 175600 | 175500 | 175700 | 175500 | 1511 |
| 298 | 20240522 | 135000 | 114625946600 | 175500 | 175800 | 175800 | 175500 | 2352 |
| 299 | 20240522 | 134900 | 114212889100 | 175600 | 175800 | 175900 | 175600 | 5459 |
| 300 | 20240522 | 134800 | 113253745600 | 175900 | 176200 | 176300 | 175800 | 2488 |
| 301 | 20240522 | 134700 | 112815697200 | 176200 | 176500 | 176500 | 176200 | 1287 |
| 302 | 20240522 | 134600 | 112588861500 | 176400 | 176200 | 176500 | 176200 | 1046 |
| 303 | 20240522 | 134500 | 112404382400 | 176200 | 176400 | 176600 | 176200 | 1046 |
| 304 | 20240522 | 134400 | 112219926100 | 176400 | 176300 | 176600 | 176200 | 857 |
| 305 | 20240522 | 134300 | 112068787200 | 176200 | 176400 | 176500 | 176200 | 1143 |
| 306 | 20240522 | 134200 | 111867235500 | 176300 | 176700 | 176900 | 176300 | 903 |
| 307 | 20240522 | 134100 | 111707819400 | 176600 | 176100 | 176800 | 176100 | 1076 |
| 308 | 20240522 | 134000 | 111517913400 | 176100 | 176000 | 176300 | 176000 | 1162 |
| 309 | 20240522 | 133900 | 111313246800 | 176000 | 175800 | 176000 | 175700 | 2781 |
| 310 | 20240522 | 133800 | 110824223800 | 175900 | 175900 | 176000 | 175800 | 1708 |
| 311 | 20240522 | 133700 | 110523859100 | 176000 | 176100 | 176100 | 175900 | 1929 |
| 312 | 20240522 | 133600 | 110184391000 | 176000 | 176100 | 176200 | 175900 | 4283 |
| 313 | 20240522 | 133500 | 109430819400 | 176000 | 176400 | 176400 | 176000 | 3475 |
| 314 | 20240522 | 133400 | 108818380300 | 176400 | 176500 | 176700 | 176300 | 1471 |
| 315 | 20240522 | 133300 | 108558864400 | 176700 | 176500 | 176700 | 176400 | 1620 |
| 316 | 20240522 | 133200 | 108272923500 | 176500 | 176600 | 176800 | 176500 | 1228 |
| 317 | 20240522 | 133100 | 108056096600 | 176600 | 176800 | 177100 | 176600 | 1956 |
| 318 | 20240522 | 133000 | 107710008100 | 176800 | 176300 | 176800 | 176300 | 1267 |
| 319 | 20240522 | 132900 | 107486273900 | 176400 | 176300 | 176500 | 176300 | 1008 |
| 320 | 20240522 | 132800 | 107308482700 | 176300 | 176600 | 176600 | 176300 | 1332 |
| 321 | 20240522 | 132700 | 107073524300 | 176400 | 176800 | 177000 | 176300 | 2265 |
| 322 | 20240522 | 132600 | 106673483500 | 176800 | 176500 | 176900 | 176400 | 985 |
| 323 | 20240522 | 132500 | 106499605400 | 176500 | 176000 | 176500 | 175900 | 4389 |
| 324 | 20240522 | 132400 | 105727013400 | 176100 | 176400 | 176500 | 175900 | 7812 |
| 325 | 20240522 | 132300 | 104351527000 | 176400 | 177000 | 177000 | 176100 | 7205 |
| 326 | 20240522 | 132200 | 103079912800 | 177000 | 177100 | 177200 | 176900 | 6663 |
| 327 | 20240522 | 132100 | 101900351500 | 177100 | 177100 | 177300 | 177100 | 2077 |
| 328 | 20240522 | 132000 | 101532375400 | 177100 | 177200 | 177300 | 177000 | 4553 |
| 329 | 20240522 | 131900 | 100725982600 | 177100 | 177200 | 177400 | 177100 | 4036 |
| 330 | 20240522 | 131800 | 100010918700 | 177300 | 177400 | 177600 | 177200 | 2903 |
| 331 | 20240522 | 131700 | 99496199300 | 177300 | 178000 | 178100 | 177300 | 3175 |
| 332 | 20240522 | 131600 | 98931986500 | 178000 | 178200 | 178200 | 178000 | 3847 |
| 333 | 20240522 | 131500 | 98247112900 | 178100 | 179000 | 179000 | 178100 | 3365 |
| 334 | 20240522 | 131400 | 97646312000 | 178900 | 179100 | 179100 | 178900 | 2390 |
| 335 | 20240522 | 131300 | 97218505200 | 179100 | 179100 | 179300 | 179000 | 1083 |
| 336 | 20240522 | 131200 | 97024604100 | 179100 | 179100 | 179800 | 179000 | 2151 |
| 337 | 20240522 | 131100 | 96639187200 | 179200 | 179600 | 179700 | 179100 | 3407 |
| 338 | 20240522 | 131000 | 96028471700 | 179500 | 179700 | 179800 | 179400 | 1372 |
| 339 | 20240522 | 130900 | 95782048700 | 179700 | 179500 | 179700 | 179500 | 617 |
| 340 | 20240522 | 130800 | 95671260300 | 179500 | 179900 | 180100 | 179500 | 778 |
| 341 | 20240522 | 130700 | 95531498000 | 180000 | 179600 | 180100 | 179400 | 4558 |
| 342 | 20240522 | 130600 | 94712777300 | 179700 | 179500 | 179700 | 179400 | 922 |
| 343 | 20240522 | 130500 | 94547196800 | 179500 | 179400 | 179600 | 179300 | 836 |
| 344 | 20240522 | 130400 | 94397192200 | 179500 | 179400 | 179600 | 179400 | 687 |
| 345 | 20240522 | 130300 | 94273920500 | 179400 | 179300 | 179600 | 179300 | 695 |
| 346 | 20240522 | 130200 | 94149214400 | 179300 | 179300 | 179500 | 179300 | 1126 |
| 347 | 20240522 | 130100 | 93947291500 | 179300 | 179500 | 179500 | 179300 | 2639 |
| 348 | 20240522 | 130000 | 93474046900 | 179400 | 179700 | 179700 | 179400 | 889 |
| 349 | 20240522 | 125900 | 93314492700 | 179600 | 179800 | 179800 | 179600 | 1010 |
| 350 | 20240522 | 125800 | 93133075900 | 179700 | 179800 | 179900 | 179600 | 2297 |
| 351 | 20240522 | 125700 | 92720255700 | 179900 | 179800 | 179900 | 179700 | 739 |
| 352 | 20240522 | 125600 | 92587395200 | 179800 | 179900 | 180000 | 179800 | 1076 |
| 353 | 20240522 | 125500 | 92393877800 | 179900 | 179900 | 179900 | 179800 | 586 |
| 354 | 20240522 | 125400 | 92288495900 | 179900 | 179900 | 180000 | 179800 | 1315 |
| 355 | 20240522 | 125300 | 92052013500 | 179900 | 179900 | 180100 | 179900 | 656 |
| 356 | 20240522 | 125200 | 91933963400 | 179900 | 180000 | 180100 | 179900 | 1863 |
| 357 | 20240522 | 125100 | 91598693300 | 180000 | 180100 | 180100 | 180000 | 704 |
| 358 | 20240522 | 125000 | 91471960700 | 180000 | 180100 | 180100 | 180000 | 550 |
| 359 | 20240522 | 124900 | 91372946100 | 180000 | 180000 | 180200 | 180000 | 798 |
| 360 | 20240522 | 124800 | 91229234000 | 180100 | 180200 | 180200 | 180000 | 1814 |
| 361 | 20240522 | 124700 | 90902612400 | 180200 | 180200 | 180300 | 180100 | 962 |
| 362 | 20240522 | 124600 | 90729210900 | 180200 | 180200 | 180300 | 180200 | 295 |
| 363 | 20240522 | 124500 | 90676046200 | 180100 | 180200 | 180300 | 180100 | 924 |
| 364 | 20240522 | 124400 | 90509582900 | 180200 | 180200 | 180300 | 180100 | 732 |
| 365 | 20240522 | 124300 | 90377672200 | 180100 | 180100 | 180200 | 180000 | 390 |
| 366 | 20240522 | 124200 | 90307431600 | 180100 | 180100 | 180300 | 180000 | 767 |
| 367 | 20240522 | 124100 | 90169275500 | 180200 | 180300 | 180300 | 180000 | 449 |
| 368 | 20240522 | 124000 | 90088408300 | 180300 | 180000 | 180300 | 180000 | 797 |
| 369 | 20240522 | 123900 | 89944899000 | 180100 | 180000 | 180100 | 179900 | 658 |
| 370 | 20240522 | 123800 | 89826461300 | 180000 | 180000 | 180100 | 179900 | 1340 |
| 371 | 20240522 | 123700 | 89585238300 | 180100 | 180100 | 180100 | 180000 | 1024 |
| 372 | 20240522 | 123600 | 89400887100 | 180100 | 180200 | 180300 | 180000 | 1075 |
| 373 | 20240522 | 123500 | 89207176400 | 180200 | 180000 | 180200 | 180000 | 561 |
| 374 | 20240522 | 123400 | 89106144300 | 180100 | 180200 | 180300 | 180000 | 1222 |
| 375 | 20240522 | 123300 | 88886047800 | 180300 | 180400 | 180400 | 180200 | 605 |
| 376 | 20240522 | 123200 | 88776996600 | 180300 | 180300 | 180400 | 180200 | 782 |
| 377 | 20240522 | 123100 | 88636046100 | 180300 | 180400 | 180500 | 180200 | 1404 |
| 378 | 20240522 | 123000 | 88382861200 | 180400 | 180500 | 180600 | 180300 | 1049 |
| 379 | 20240522 | 122900 | 88193583700 | 180600 | 180500 | 180600 | 180500 | 500 |
| 380 | 20240522 | 122800 | 88103327600 | 180500 | 180200 | 180700 | 180200 | 1077 |
| 381 | 20240522 | 122700 | 87908931300 | 180300 | 180300 | 180400 | 180200 | 696 |
| 382 | 20240522 | 122600 | 87783490100 | 180300 | 180300 | 180500 | 180200 | 676 |
| 383 | 20240522 | 122500 | 87661603100 | 180400 | 180400 | 180400 | 180200 | 689 |
| 384 | 20240522 | 122400 | 87537368400 | 180400 | 180400 | 180500 | 180200 | 2161 |
| 385 | 20240522 | 122300 | 87147657700 | 180400 | 180500 | 180500 | 180400 | 603 |
| 386 | 20240522 | 122200 | 87038847800 | 180600 | 180400 | 180700 | 180400 | 529 |
| 387 | 20240522 | 122100 | 86943373900 | 180400 | 180500 | 180500 | 180300 | 763 |
| 388 | 20240522 | 122000 | 86805753400 | 180400 | 180600 | 180700 | 180400 | 570 |
| 389 | 20240522 | 121900 | 86702860400 | 180600 | 180100 | 180700 | 180100 | 1051 |
| 390 | 20240522 | 121800 | 86513304900 | 180100 | 180000 | 180200 | 180000 | 711 |
| 391 | 20240522 | 121700 | 86385295300 | 180100 | 179900 | 180100 | 179900 | 1433 |
| 392 | 20240522 | 121600 | 86127379600 | 179900 | 180100 | 180100 | 179800 | 1087 |
| 393 | 20240522 | 121500 | 85931759600 | 180000 | 180000 | 180100 | 180000 | 846 |
| 394 | 20240522 | 121400 | 85779470600 | 180100 | 180100 | 180200 | 180000 | 2420 |
| 395 | 20240522 | 121300 | 85343804600 | 180100 | 180100 | 180300 | 180100 | 1144 |
| 396 | 20240522 | 121200 | 85137741800 | 180100 | 180300 | 180400 | 180100 | 1157 |
| 397 | 20240522 | 121100 | 84929231600 | 180400 | 180600 | 180600 | 180300 | 990 |
| 398 | 20240522 | 121000 | 84750560800 | 180700 | 180600 | 180700 | 180500 | 844 |
| 399 | 20240522 | 120900 | 84598163200 | 180600 | 180600 | 180600 | 180400 | 1169 |
| 400 | 20240522 | 120800 | 84387151200 | 180500 | 180500 | 180600 | 180500 | 478 |
| 401 | 20240522 | 120700 | 84300862100 | 180500 | 180500 | 180600 | 180300 | 1311 |
| 402 | 20240522 | 120600 | 84064273800 | 180500 | 180600 | 180700 | 180500 | 434 |
| 403 | 20240522 | 120500 | 83985931100 | 180600 | 180600 | 180700 | 180500 | 647 |
| 404 | 20240522 | 120400 | 83869062400 | 180600 | 180600 | 180700 | 180500 | 1440 |
| 405 | 20240522 | 120300 | 83609051300 | 180600 | 180500 | 180700 | 180500 | 795 |
| 406 | 20240522 | 120200 | 83465452400 | 180600 | 180100 | 180700 | 180100 | 606 |
| 407 | 20240522 | 120100 | 83356099200 | 180200 | 180400 | 180600 | 180200 | 1270 |
| 408 | 20240522 | 120000 | 83127132100 | 180400 | 180500 | 180600 | 180400 | 1519 |
| 409 | 20240522 | 115900 | 82852948200 | 180600 | 180600 | 180700 | 180600 | 671 |
| 410 | 20240522 | 115800 | 82731751100 | 180600 | 180500 | 180700 | 180500 | 920 |
| 411 | 20240522 | 115700 | 82565621100 | 180600 | 180700 | 180700 | 180500 | 519 |
| 412 | 20240522 | 115600 | 82471911300 | 180600 | 180700 | 180700 | 180600 | 1108 |
| 413 | 20240522 | 115500 | 82271790600 | 180700 | 180700 | 180900 | 180700 | 998 |
| 414 | 20240522 | 115400 | 82091427700 | 180800 | 180800 | 180900 | 180700 | 459 |
| 415 | 20240522 | 115300 | 82008447600 | 180800 | 180900 | 181100 | 180700 | 687 |
| 416 | 20240522 | 115200 | 81884214400 | 180800 | 181000 | 181000 | 180700 | 586 |
| 417 | 20240522 | 115100 | 81778230800 | 181000 | 180900 | 181200 | 180600 | 676 |
| 418 | 20240522 | 115000 | 81655946200 | 180800 | 180800 | 181000 | 180700 | 685 |
| 419 | 20240522 | 114900 | 81532064200 | 180800 | 180900 | 180900 | 180700 | 947 |
| 420 | 20240522 | 114800 | 81360867200 | 180900 | 180900 | 180900 | 180800 | 603 |
| 421 | 20240522 | 114700 | 81251832300 | 180900 | 180900 | 181000 | 180800 | 663 |
| 422 | 20240522 | 114600 | 81131914100 | 180900 | 181200 | 181200 | 180900 | 559 |
| 423 | 20240522 | 114500 | 81030716700 | 181100 | 181000 | 181200 | 180900 | 658 |
| 424 | 20240522 | 114400 | 80911588400 | 181000 | 181100 | 181200 | 181000 | 907 |
| 425 | 20240522 | 114300 | 80747383100 | 181000 | 181000 | 181200 | 181000 | 955 |
| 426 | 20240522 | 114200 | 80574505200 | 181100 | 181200 | 181300 | 181000 | 953 |
| 427 | 20240522 | 114100 | 80401897500 | 181200 | 181300 | 181300 | 181000 | 2000 |
| 428 | 20240522 | 114000 | 80039714600 | 181200 | 181100 | 181400 | 181100 | 899 |
| 429 | 20240522 | 113900 | 79876754500 | 181100 | 181300 | 181400 | 181100 | 687 |
| 430 | 20240522 | 113800 | 79752248100 | 181200 | 181200 | 181400 | 181200 | 1987 |
| 431 | 20240522 | 113700 | 79392021000 | 181300 | 181600 | 181600 | 181200 | 1259 |
| 432 | 20240522 | 113600 | 79163665900 | 181600 | 181800 | 181900 | 181600 | 568 |
| 433 | 20240522 | 113500 | 79060440100 | 181700 | 181800 | 182100 | 181700 | 688 |
| 434 | 20240522 | 113400 | 78935343900 | 181800 | 181400 | 181900 | 181300 | 942 |
| 435 | 20240522 | 113300 | 78764230700 | 181400 | 181500 | 181600 | 181300 | 919 |
| 436 | 20240522 | 113200 | 78597518000 | 181500 | 181400 | 181700 | 181300 | 648 |
| 437 | 20240522 | 113100 | 78479916500 | 181400 | 181600 | 181600 | 181300 | 773 |
| 438 | 20240522 | 113000 | 78339649500 | 181600 | 181700 | 181800 | 181500 | 1274 |
| 439 | 20240522 | 112900 | 78108260600 | 181700 | 182200 | 182400 | 181700 | 735 |
| 440 | 20240522 | 112800 | 77974556800 | 182200 | 182400 | 182500 | 181700 | 2620 |
| 441 | 20240522 | 112700 | 77497207300 | 182500 | 182900 | 183000 | 182400 | 1757 |
| 442 | 20240522 | 112600 | 77176212500 | 182900 | 182900 | 183100 | 182900 | 1160 |
| 443 | 20240522 | 112500 | 76963977200 | 183000 | 182600 | 183000 | 182500 | 1742 |
| 444 | 20240522 | 112400 | 76645697500 | 182600 | 182900 | 182900 | 182500 | 756 |
| 445 | 20240522 | 112300 | 76507614700 | 182900 | 182800 | 183400 | 182600 | 4538 |
| 446 | 20240522 | 112200 | 75676942200 | 182800 | 182200 | 182800 | 182100 | 1790 |
| 447 | 20240522 | 112100 | 75350232500 | 182200 | 182500 | 182500 | 182000 | 769 |
| 448 | 20240522 | 112000 | 75210100600 | 182200 | 182700 | 182700 | 182200 | 1627 |
| 449 | 20240522 | 111900 | 74913121900 | 182700 | 182800 | 182800 | 182200 | 1562 |
| 450 | 20240522 | 111800 | 74627877900 | 182700 | 182200 | 182800 | 182100 | 1895 |
| 451 | 20240522 | 111700 | 74281999100 | 182200 | 181800 | 182300 | 181800 | 1028 |
| 452 | 20240522 | 111600 | 74094783600 | 181900 | 182000 | 182200 | 181800 | 1063 |
| 453 | 20240522 | 111500 | 73901318000 | 182000 | 182600 | 182700 | 181900 | 1618 |
| 454 | 20240522 | 111400 | 73606483600 | 182700 | 182300 | 182700 | 182200 | 3296 |
| 455 | 20240522 | 111300 | 73004966300 | 182200 | 182300 | 182300 | 182100 | 967 |
| 456 | 20240522 | 111200 | 72828750300 | 182200 | 182000 | 182400 | 181900 | 1971 |
| 457 | 20240522 | 111100 | 72469639700 | 182100 | 182000 | 182100 | 181900 | 821 |
| 458 | 20240522 | 111000 | 72320232100 | 182000 | 182100 | 182300 | 182000 | 1101 |
| 459 | 20240522 | 110900 | 72119754800 | 182100 | 181900 | 182300 | 181900 | 1368 |
| 460 | 20240522 | 110800 | 71870637000 | 182000 | 181400 | 182000 | 181300 | 914 |
| 461 | 20240522 | 110700 | 71704531500 | 181400 | 181600 | 181600 | 181300 | 1404 |
| 462 | 20240522 | 110600 | 71449835300 | 181500 | 181600 | 182100 | 181300 | 2208 |
| 463 | 20240522 | 110500 | 71048414000 | 181200 | 182200 | 182300 | 181200 | 5069 |
| 464 | 20240522 | 110400 | 70125663000 | 182200 | 182300 | 182500 | 182100 | 5298 |
| 465 | 20240522 | 110300 | 69159779900 | 182300 | 181900 | 182400 | 181900 | 3327 |
| 466 | 20240522 | 110200 | 68553720000 | 181900 | 182000 | 182000 | 181700 | 1583 |
| 467 | 20240522 | 110100 | 68265723100 | 181900 | 181200 | 182000 | 181200 | 2548 |
| 468 | 20240522 | 110000 | 67803013100 | 181300 | 181000 | 181500 | 180900 | 1331 |
| 469 | 20240522 | 105900 | 67561941700 | 180900 | 181500 | 181600 | 180700 | 2357 |
| 470 | 20240522 | 105800 | 67134713100 | 181500 | 181100 | 181500 | 180900 | 2461 |
| 471 | 20240522 | 105700 | 66688646300 | 181100 | 180200 | 181100 | 180100 | 2139 |
| 472 | 20240522 | 105600 | 66302210400 | 180200 | 180500 | 180600 | 180100 | 946 |
| 473 | 20240522 | 105500 | 66131676000 | 180600 | 180800 | 180800 | 180500 | 615 |
| 474 | 20240522 | 105400 | 66020559400 | 180800 | 180600 | 180900 | 180500 | 809 |
| 475 | 20240522 | 105300 | 65874400900 | 180700 | 181000 | 181100 | 180600 | 1048 |
| 476 | 20240522 | 105200 | 65684961000 | 181100 | 180100 | 181300 | 180100 | 4764 |
| 477 | 20240522 | 105100 | 64822991000 | 180100 | 179700 | 180100 | 179500 | 573 |
| 478 | 20240522 | 105000 | 64719991200 | 179700 | 180300 | 180400 | 179700 | 924 |
| 479 | 20240522 | 104900 | 64553602700 | 180300 | 179900 | 180500 | 179800 | 1279 |
| 480 | 20240522 | 104800 | 64323263700 | 179900 | 179300 | 179900 | 179300 | 1083 |
| 481 | 20240522 | 104700 | 64128878100 | 179400 | 179500 | 179500 | 179300 | 721 |
| 482 | 20240522 | 104600 | 63999546800 | 179500 | 179900 | 180000 | 179400 | 721 |
| 483 | 20240522 | 104500 | 63870059100 | 179900 | 179500 | 180000 | 179200 | 2669 |
| 484 | 20240522 | 104400 | 63391385400 | 179400 | 179300 | 179500 | 179300 | 398 |
| 485 | 20240522 | 104300 | 63319988600 | 179300 | 179600 | 179600 | 179100 | 2093 |
| 486 | 20240522 | 104200 | 62944532400 | 179600 | 179400 | 179700 | 179300 | 893 |
| 487 | 20240522 | 104100 | 62784235300 | 179400 | 179200 | 179500 | 179200 | 1185 |
| 488 | 20240522 | 104000 | 62571741900 | 179200 | 179100 | 179400 | 179100 | 906 |
| 489 | 20240522 | 103900 | 62409407700 | 179100 | 179700 | 180000 | 179100 | 2407 |
| 490 | 20240522 | 103800 | 61977449500 | 179800 | 179800 | 180000 | 179700 | 482 |
| 491 | 20240522 | 103700 | 61890781700 | 179900 | 179600 | 180100 | 179500 | 1365 |
| 492 | 20240522 | 103600 | 61645471000 | 179700 | 179700 | 180000 | 179600 | 1307 |
| 493 | 20240522 | 103500 | 61410574200 | 179800 | 179800 | 179900 | 179500 | 1400 |
| 494 | 20240522 | 103400 | 61159050500 | 179900 | 180300 | 180300 | 179900 | 2426 |
| 495 | 20240522 | 103300 | 60722274200 | 180300 | 180200 | 180400 | 180000 | 864 |
| 496 | 20240522 | 103200 | 60566555000 | 180300 | 180200 | 180400 | 180000 | 1593 |
| 497 | 20240522 | 103100 | 60279620500 | 180200 | 180500 | 180500 | 180100 | 1455 |
| 498 | 20240522 | 103000 | 60017339000 | 180500 | 180600 | 180800 | 180500 | 757 |
| 499 | 20240522 | 102900 | 59880611300 | 180600 | 180400 | 180900 | 180300 | 719 |
| 500 | 20240522 | 102800 | 59750704700 | 180400 | 181300 | 181400 | 180300 | 4968 |
| 501 | 20240522 | 102700 | 58851259000 | 181300 | 182000 | 182000 | 181200 | 1739 |
| 502 | 20240522 | 102600 | 58535453800 | 182000 | 181600 | 182200 | 181600 | 2819 |
| 503 | 20240522 | 102500 | 58022523600 | 181600 | 181300 | 181900 | 181200 | 2315 |
| 504 | 20240522 | 102400 | 57602072000 | 181200 | 180900 | 181300 | 180900 | 720 |
| 505 | 20240522 | 102300 | 57471666200 | 180900 | 180900 | 181100 | 180800 | 1114 |
| 506 | 20240522 | 102200 | 57270043200 | 181000 | 180900 | 181000 | 180800 | 906 |
| 507 | 20240522 | 102100 | 57106133400 | 180900 | 180900 | 181300 | 180800 | 381 |
| 508 | 20240522 | 102000 | 57037160800 | 180900 | 181100 | 181300 | 180500 | 1838 |
| 509 | 20240522 | 101900 | 56704356500 | 181200 | 181300 | 181300 | 181000 | 980 |
| 510 | 20240522 | 101800 | 56526803000 | 181300 | 180400 | 181300 | 180300 | 2217 |
| 511 | 20240522 | 101700 | 56126176400 | 180300 | 180200 | 180500 | 180200 | 1046 |
| 512 | 20240522 | 101600 | 55937567800 | 180200 | 180700 | 180700 | 180100 | 1062 |
| 513 | 20240522 | 101500 | 55745990900 | 180500 | 180300 | 180700 | 180300 | 1257 |
| 514 | 20240522 | 101400 | 55519175500 | 180300 | 179800 | 180500 | 179700 | 864 |
| 515 | 20240522 | 101300 | 55363495400 | 179900 | 179500 | 180100 | 179500 | 1593 |
| 516 | 20240522 | 101200 | 55077047200 | 179500 | 179600 | 179700 | 179400 | 1704 |
| 517 | 20240522 | 101100 | 54771139900 | 179700 | 180000 | 180100 | 179600 | 725 |
| 518 | 20240522 | 101000 | 54640720300 | 180000 | 180300 | 180500 | 180000 | 1048 |
| 519 | 20240522 | 100900 | 54451928200 | 180400 | 180400 | 180500 | 180100 | 901 |
| 520 | 20240522 | 100800 | 54289448900 | 180500 | 180700 | 181000 | 180400 | 1220 |
| 521 | 20240522 | 100700 | 54069082400 | 180900 | 180700 | 181000 | 180300 | 2967 |
| 522 | 20240522 | 100600 | 53532958900 | 180700 | 180200 | 180700 | 179900 | 5008 |
| 523 | 20240522 | 100500 | 52629974700 | 180200 | 180500 | 180500 | 179800 | 2227 |
| 524 | 20240522 | 100400 | 52228674000 | 180500 | 179500 | 180500 | 179400 | 5018 |
| 525 | 20240522 | 100300 | 51326383800 | 179500 | 179100 | 179500 | 179000 | 2677 |
| 526 | 20240522 | 100200 | 50846600800 | 179000 | 178700 | 179100 | 178500 | 1229 |
| 527 | 20240522 | 100100 | 50626872900 | 178600 | 177600 | 179000 | 177600 | 2926 |
| 528 | 20240522 | 100000 | 50104701300 | 177800 | 177200 | 177800 | 177000 | 1453 |
| 529 | 20240522 | 095900 | 49847247600 | 177100 | 177300 | 177300 | 177000 | 2569 |
| 530 | 20240522 | 095800 | 49392211900 | 177500 | 177000 | 177700 | 177000 | 4253 |
| 531 | 20240522 | 095700 | 48638489100 | 177000 | 177300 | 177800 | 177000 | 3019 |
| 532 | 20240522 | 095600 | 48103622300 | 177300 | 177100 | 177700 | 177100 | 2631 |
| 533 | 20240522 | 095500 | 47636974200 | 177100 | 177300 | 177400 | 177000 | 4156 |
| 534 | 20240522 | 095400 | 46900750000 | 177300 | 177500 | 177600 | 177300 | 2200 |
| 535 | 20240522 | 095300 | 46510389100 | 177500 | 178100 | 178100 | 177500 | 4015 |
| 536 | 20240522 | 095200 | 45797009200 | 178000 | 178200 | 178500 | 178000 | 2185 |
| 537 | 20240522 | 095100 | 45407810000 | 178300 | 178100 | 178400 | 177900 | 1424 |
| 538 | 20240522 | 095000 | 45154190500 | 178300 | 177900 | 178300 | 177500 | 4167 |
| 539 | 20240522 | 094900 | 44413447700 | 177900 | 177600 | 178000 | 177400 | 3088 |
| 540 | 20240522 | 094800 | 43864779500 | 177500 | 178400 | 178400 | 177200 | 8591 |
| 541 | 20240522 | 094700 | 42337054500 | 178400 | 179000 | 179100 | 178400 | 5501 |
| 542 | 20240522 | 094600 | 41353454000 | 179000 | 179700 | 179800 | 179000 | 8446 |
| 543 | 20240522 | 094500 | 39839816200 | 179500 | 179500 | 179600 | 179400 | 1256 |
| 544 | 20240522 | 094400 | 39614317200 | 179600 | 179500 | 179600 | 179400 | 2629 |
| 545 | 20240522 | 094300 | 39142573500 | 179600 | 179500 | 179600 | 179400 | 1138 |
| 546 | 20240522 | 094200 | 38938301300 | 179600 | 179300 | 179800 | 179200 | 2955 |
| 547 | 20240522 | 094100 | 38408072300 | 179300 | 179300 | 179400 | 179100 | 4324 |
| 548 | 20240522 | 094000 | 37632975400 | 179300 | 179600 | 179800 | 179300 | 6071 |
| 549 | 20240522 | 093900 | 36543362900 | 179600 | 180100 | 180200 | 179600 | 3885 |
| 550 | 20240522 | 093800 | 35844415300 | 180000 | 180200 | 180600 | 180000 | 2787 |
| 551 | 20240522 | 093700 | 35342244700 | 180100 | 180100 | 180600 | 180100 | 2011 |
| 552 | 20240522 | 093600 | 34979782200 | 180000 | 180200 | 180400 | 179900 | 3511 |
| 553 | 20240522 | 093500 | 34347577300 | 180300 | 180800 | 181100 | 180200 | 3174 |
| 554 | 20240522 | 093400 | 33774179000 | 181100 | 181500 | 181700 | 180700 | 3886 |
| 555 | 20240522 | 093300 | 33070524200 | 181500 | 182100 | 182100 | 181300 | 2535 |
| 556 | 20240522 | 093200 | 32610215300 | 182100 | 182100 | 182600 | 182100 | 1595 |
| 557 | 20240522 | 093100 | 32319523900 | 182000 | 183500 | 183900 | 182000 | 4497 |
| 558 | 20240522 | 093000 | 31498397400 | 183900 | 183500 | 183900 | 183200 | 1263 |
| 559 | 20240522 | 092900 | 31266673100 | 183500 | 183200 | 183500 | 183000 | 1400 |
| 560 | 20240522 | 092800 | 31010147500 | 183200 | 183100 | 183400 | 183100 | 1327 |
| 561 | 20240522 | 092700 | 30767062700 | 183500 | 183600 | 184000 | 183100 | 2841 |
| 562 | 20240522 | 092600 | 30245571300 | 183500 | 183800 | 183900 | 183500 | 3006 |
| 563 | 20240522 | 092500 | 29693315900 | 183800 | 184200 | 184600 | 183800 | 4413 |
| 564 | 20240522 | 092400 | 28879974400 | 184200 | 184400 | 184600 | 183900 | 5161 |
| 565 | 20240522 | 092300 | 27929530800 | 184500 | 183400 | 184500 | 183400 | 6504 |
| 566 | 20240522 | 092200 | 26733260800 | 183300 | 182700 | 183500 | 182500 | 2776 |
| 567 | 20240522 | 092100 | 26225204500 | 182600 | 182600 | 183100 | 182500 | 1522 |
| 568 | 20240522 | 092000 | 25947035200 | 182600 | 183200 | 183300 | 182100 | 1824 |
| 569 | 20240522 | 091900 | 25613657100 | 183300 | 183100 | 183300 | 182700 | 1773 |
| 570 | 20240522 | 091800 | 25289134500 | 183100 | 181500 | 183400 | 181500 | 3877 |
| 571 | 20240522 | 091700 | 24581982900 | 181400 | 182100 | 182200 | 181400 | 2244 |
| 572 | 20240522 | 091600 | 24173555100 | 182200 | 182400 | 182600 | 182000 | 1635 |
| 573 | 20240522 | 091500 | 23875519200 | 182200 | 183000 | 183200 | 182100 | 2565 |
| 574 | 20240522 | 091400 | 23406869700 | 183000 | 182900 | 183300 | 182700 | 3197 |
| 575 | 20240522 | 091300 | 22821919700 | 182900 | 183000 | 183100 | 182500 | 2245 |
| 576 | 20240522 | 091200 | 22411463000 | 182900 | 181000 | 183200 | 181000 | 5911 |
| 577 | 20240522 | 091100 | 21333707300 | 180900 | 181000 | 182000 | 180000 | 9341 |
| 578 | 20240522 | 091000 | 19648166000 | 181000 | 181200 | 181500 | 180100 | 16039 |
| 579 | 20240522 | 090900 | 16749549400 | 181000 | 181600 | 181900 | 181000 | 2517 |
| 580 | 20240522 | 090800 | 16292940400 | 181400 | 181800 | 182200 | 181000 | 2948 |
| 581 | 20240522 | 090700 | 15757821900 | 181700 | 180900 | 181800 | 180800 | 3038 |
| 582 | 20240522 | 090600 | 15207650300 | 180900 | 180900 | 181600 | 180600 | 3881 |
| 583 | 20240522 | 090500 | 14504698400 | 180900 | 182000 | 182200 | 180000 | 8491 |
| 584 | 20240522 | 090400 | 12969305300 | 182400 | 183700 | 184100 | 181800 | 14126 |
| 585 | 20240522 | 090300 | 10380012100 | 183800 | 184600 | 184700 | 183400 | 11243 |
| 586 | 20240522 | 090200 | 8309840300 | 184600 | 183000 | 184600 | 182400 | 10519 |
| 587 | 20240522 | 090100 | 6377315500 | 183000 | 183200 | 183200 | 181300 | 10075 |
| 588 | 20240522 | 090000 | 4539257500 | 183200 | 184000 | 184100 | 182800 | 24704 |