34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 183100 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 195115 |
| 3 | 20240514 | 183000 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 4 | 20240514 | 182900 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 5 | 20240514 | 182800 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 6 | 20240514 | 182700 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 7 | 20240514 | 182600 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 8 | 20240514 | 182500 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 9 | 20240514 | 182400 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 10 | 20240514 | 182300 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 11 | 20240514 | 182200 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 12 | 20240514 | 182100 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 13 | 20240514 | 182000 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 14 | 20240514 | 181900 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 15 | 20240514 | 181800 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 16 | 20240514 | 181700 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 17 | 20240514 | 181600 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 18 | 20240514 | 181500 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 19 | 20240514 | 181400 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 20 | 20240514 | 181300 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 21 | 20240514 | 181200 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 22 | 20240514 | 181100 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 23 | 20240514 | 181000 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 24 | 20240514 | 180900 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 25 | 20240514 | 180800 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 26 | 20240514 | 180700 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 27 | 20240514 | 180600 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 28 | 20240514 | 180500 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 29 | 20240514 | 180400 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 30 | 20240514 | 180300 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 31 | 20240514 | 180200 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 32 | 20240514 | 180100 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 195115 |
| 33 | 20240514 | 180000 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 34 | 20240514 | 175900 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 35 | 20240514 | 175800 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 36 | 20240514 | 175700 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 37 | 20240514 | 175600 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 38 | 20240514 | 175500 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 39 | 20240514 | 175400 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 40 | 20240514 | 175300 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 41 | 20240514 | 175200 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 42 | 20240514 | 175100 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 43 | 20240514 | 175000 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 44 | 20240514 | 174900 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 45 | 20240514 | 174800 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 46 | 20240514 | 174700 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 47 | 20240514 | 174600 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 48 | 20240514 | 174500 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 49 | 20240514 | 174400 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 50 | 20240514 | 174300 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 51 | 20240514 | 174200 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 52 | 20240514 | 174100 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 53 | 20240514 | 174000 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 54 | 20240514 | 173900 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 55 | 20240514 | 173800 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 56 | 20240514 | 173700 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 57 | 20240514 | 173600 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 58 | 20240514 | 173500 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 59 | 20240514 | 173400 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 60 | 20240514 | 173300 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 61 | 20240514 | 173200 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 62 | 20240514 | 173100 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 195115 |
| 63 | 20240514 | 173000 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 64 | 20240514 | 172900 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 65 | 20240514 | 172800 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 66 | 20240514 | 172700 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 67 | 20240514 | 172600 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 68 | 20240514 | 172500 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 69 | 20240514 | 172400 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 70 | 20240514 | 172300 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 71 | 20240514 | 172200 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 72 | 20240514 | 172100 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 73 | 20240514 | 172000 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 74 | 20240514 | 171900 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 75 | 20240514 | 171800 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 76 | 20240514 | 171700 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 77 | 20240514 | 171600 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 78 | 20240514 | 171500 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 79 | 20240514 | 171400 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 80 | 20240514 | 171300 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 81 | 20240514 | 171200 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 82 | 20240514 | 171100 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 83 | 20240514 | 171000 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 84 | 20240514 | 170900 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 85 | 20240514 | 170800 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 86 | 20240514 | 170700 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 87 | 20240514 | 170600 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 88 | 20240514 | 170500 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 89 | 20240514 | 170400 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 90 | 20240514 | 170300 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 91 | 20240514 | 170200 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 92 | 20240514 | 170100 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 195115 |
| 93 | 20240514 | 170000 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 94 | 20240514 | 165900 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 95 | 20240514 | 165800 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 96 | 20240514 | 165700 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 97 | 20240514 | 165600 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 98 | 20240514 | 165500 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 99 | 20240514 | 165400 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 100 | 20240514 | 165300 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 101 | 20240514 | 165200 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 102 | 20240514 | 165100 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 103 | 20240514 | 165000 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 104 | 20240514 | 164900 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 105 | 20240514 | 164800 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 106 | 20240514 | 164700 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 107 | 20240514 | 164600 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 108 | 20240514 | 164500 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 109 | 20240514 | 164400 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 110 | 20240514 | 164300 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 111 | 20240514 | 164200 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 112 | 20240514 | 164100 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 113 | 20240514 | 164000 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 114 | 20240514 | 163900 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 115 | 20240514 | 163800 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 116 | 20240514 | 163700 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 117 | 20240514 | 163600 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 118 | 20240514 | 163500 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 119 | 20240514 | 163400 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 120 | 20240514 | 163300 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 121 | 20240514 | 163200 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 122 | 20240514 | 163100 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 195115 |
| 123 | 20240514 | 163000 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 124 | 20240514 | 162900 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 125 | 20240514 | 162800 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 126 | 20240514 | 162700 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 127 | 20240514 | 162600 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 128 | 20240514 | 162500 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 129 | 20240514 | 162400 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 130 | 20240514 | 162300 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 131 | 20240514 | 162200 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 132 | 20240514 | 162100 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 133 | 20240514 | 162000 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 134 | 20240514 | 161900 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 135 | 20240514 | 161800 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 136 | 20240514 | 161700 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 137 | 20240514 | 161600 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 138 | 20240514 | 161500 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 139 | 20240514 | 161400 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 140 | 20240514 | 161300 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 141 | 20240514 | 161200 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 142 | 20240514 | 161100 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 143 | 20240514 | 161000 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 144 | 20240514 | 160900 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 145 | 20240514 | 160800 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 146 | 20240514 | 160700 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 147 | 20240514 | 160600 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 148 | 20240514 | 160500 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 149 | 20240514 | 160400 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 150 | 20240514 | 160300 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 151 | 20240514 | 160200 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 152 | 20240514 | 160100 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 195115 |
| 153 | 20240514 | 160000 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 154 | 20240514 | 155900 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 155 | 20240514 | 155800 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 156 | 20240514 | 155700 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 157 | 20240514 | 155600 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 158 | 20240514 | 155500 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 159 | 20240514 | 155400 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 160 | 20240514 | 155300 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 161 | 20240514 | 155200 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 162 | 20240514 | 155100 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 163 | 20240514 | 155000 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 164 | 20240514 | 154900 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 165 | 20240514 | 154800 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 166 | 20240514 | 154700 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 167 | 20240514 | 154600 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 168 | 20240514 | 154500 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 169 | 20240514 | 154400 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 170 | 20240514 | 154300 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 171 | 20240514 | 154200 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 172 | 20240514 | 154100 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 173 | 20240514 | 154000 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 174 | 20240514 | 153900 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 175 | 20240514 | 153800 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 176 | 20240514 | 153700 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 177 | 20240514 | 153600 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 178 | 20240514 | 153500 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 179 | 20240514 | 153400 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 180 | 20240514 | 153300 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 181 | 20240514 | 153200 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 0 |
| 182 | 20240514 | 153100 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 195115 |
| 183 | 20240514 | 153000 | 467314434800 | 185300 | 185300 | 185300 | 185300 | 195115 |
| 184 | 20240514 | 152900 | 431159625300 | 184800 | 184800 | 184800 | 184800 | 0 |
| 185 | 20240514 | 152800 | 431159625300 | 184800 | 184800 | 184800 | 184800 | 0 |
| 186 | 20240514 | 152700 | 431159625300 | 184800 | 184800 | 184800 | 184800 | 0 |
| 187 | 20240514 | 152600 | 431159625300 | 184800 | 184800 | 184800 | 184800 | 0 |
| 188 | 20240514 | 152500 | 431159625300 | 184800 | 184800 | 184800 | 184800 | 0 |
| 189 | 20240514 | 152400 | 431159625300 | 184800 | 184800 | 184800 | 184800 | 0 |
| 190 | 20240514 | 152300 | 431159625300 | 184800 | 184800 | 184800 | 184800 | 0 |
| 191 | 20240514 | 152200 | 431159625300 | 184800 | 184800 | 184800 | 184800 | 0 |
| 192 | 20240514 | 152100 | 431159625300 | 184800 | 184800 | 184800 | 184800 | 0 |
| 193 | 20240514 | 152000 | 431159625300 | 184800 | 184800 | 184800 | 184800 | 0 |
| 194 | 20240514 | 151900 | 431159625300 | 184800 | 184700 | 184800 | 184700 | 6410 |
| 195 | 20240514 | 151800 | 429975234500 | 184700 | 184800 | 184800 | 184700 | 5364 |
| 196 | 20240514 | 151700 | 428984193200 | 184700 | 184600 | 184800 | 184600 | 6826 |
| 197 | 20240514 | 151600 | 427723036400 | 184700 | 184700 | 184800 | 184700 | 13013 |
| 198 | 20240514 | 151500 | 425319381800 | 184700 | 184700 | 184800 | 184600 | 6666 |
| 199 | 20240514 | 151400 | 424088124200 | 184600 | 184700 | 184800 | 184600 | 9113 |
| 200 | 20240514 | 151300 | 422404768700 | 184700 | 184700 | 184800 | 184700 | 5480 |
| 201 | 20240514 | 151200 | 421392469000 | 184700 | 184700 | 184800 | 184700 | 2557 |
| 202 | 20240514 | 151100 | 420920040700 | 184800 | 184800 | 184900 | 184700 | 15719 |
| 203 | 20240514 | 151000 | 418015253100 | 184800 | 184800 | 184900 | 184800 | 3945 |
| 204 | 20240514 | 150900 | 417286070300 | 184800 | 184800 | 184900 | 184800 | 2713 |
| 205 | 20240514 | 150800 | 416784516700 | 184900 | 184800 | 184900 | 184800 | 2583 |
| 206 | 20240514 | 150700 | 416306980600 | 184900 | 184800 | 184900 | 184800 | 2229 |
| 207 | 20240514 | 150600 | 415894937300 | 184800 | 184800 | 184900 | 184800 | 7874 |
| 208 | 20240514 | 150500 | 414439742200 | 184900 | 184900 | 184900 | 184800 | 3503 |
| 209 | 20240514 | 150400 | 413792117400 | 184800 | 184900 | 184900 | 184800 | 7750 |
| 210 | 20240514 | 150300 | 412359864900 | 184900 | 184900 | 184900 | 184700 | 4448 |
| 211 | 20240514 | 150200 | 411537743000 | 184800 | 184700 | 184900 | 184700 | 15308 |
| 212 | 20240514 | 150100 | 408709005000 | 184800 | 184900 | 184900 | 184700 | 5713 |
| 213 | 20240514 | 150000 | 407653366100 | 184800 | 185000 | 185000 | 184800 | 5831 |
| 214 | 20240514 | 145900 | 406575209400 | 184900 | 184800 | 185000 | 184800 | 5661 |
| 215 | 20240514 | 145800 | 405528527900 | 184800 | 184800 | 184900 | 184800 | 3135 |
| 216 | 20240514 | 145700 | 404949062200 | 184900 | 184800 | 185000 | 184800 | 2363 |
| 217 | 20240514 | 145600 | 404512080000 | 184900 | 184900 | 185000 | 184800 | 4210 |
| 218 | 20240514 | 145500 | 403733687700 | 184900 | 185100 | 185100 | 184900 | 8965 |
| 219 | 20240514 | 145400 | 402075476500 | 185100 | 185100 | 185100 | 185000 | 1457 |
| 220 | 20240514 | 145300 | 401805896100 | 185000 | 185100 | 185100 | 185000 | 2556 |
| 221 | 20240514 | 145200 | 401332995100 | 185100 | 185000 | 185100 | 184900 | 2905 |
| 222 | 20240514 | 145100 | 400795359600 | 185000 | 184900 | 185100 | 184900 | 9989 |
| 223 | 20240514 | 145000 | 398947443700 | 184900 | 185000 | 185100 | 184900 | 7506 |
| 224 | 20240514 | 144900 | 397558877000 | 185000 | 185200 | 185200 | 185000 | 7772 |
| 225 | 20240514 | 144800 | 396120339700 | 185200 | 185200 | 185200 | 185100 | 9157 |
| 226 | 20240514 | 144700 | 394424909800 | 185200 | 185000 | 185200 | 185000 | 9710 |
| 227 | 20240514 | 144600 | 392627157000 | 185000 | 185100 | 185100 | 185000 | 5611 |
| 228 | 20240514 | 144500 | 391588665900 | 185100 | 185000 | 185100 | 184900 | 6476 |
| 229 | 20240514 | 144400 | 390390458400 | 184900 | 184900 | 185000 | 184900 | 3513 |
| 230 | 20240514 | 144300 | 389740581500 | 185000 | 185000 | 185100 | 184900 | 6781 |
| 231 | 20240514 | 144200 | 388486143800 | 185100 | 185000 | 185100 | 184900 | 12789 |
| 232 | 20240514 | 144100 | 386120228800 | 184900 | 184900 | 185000 | 184900 | 3764 |
| 233 | 20240514 | 144000 | 385424201200 | 185000 | 185000 | 185000 | 184900 | 4487 |
| 234 | 20240514 | 143900 | 384594143500 | 184900 | 184900 | 185000 | 184800 | 9796 |
| 235 | 20240514 | 143800 | 382782584600 | 185000 | 184700 | 185000 | 184600 | 13831 |
| 236 | 20240514 | 143700 | 380225880500 | 184700 | 184500 | 184700 | 184400 | 8037 |
| 237 | 20240514 | 143600 | 378742620900 | 184500 | 184400 | 184500 | 184400 | 1848 |
| 238 | 20240514 | 143500 | 378401766400 | 184500 | 184400 | 184500 | 184400 | 592 |
| 239 | 20240514 | 143400 | 378292585900 | 184400 | 184400 | 184500 | 184400 | 1624 |
| 240 | 20240514 | 143300 | 377993092000 | 184400 | 184300 | 184500 | 184300 | 3545 |
| 241 | 20240514 | 143200 | 377339586000 | 184300 | 184100 | 184300 | 184100 | 1833 |
| 242 | 20240514 | 143100 | 377001911800 | 184200 | 184400 | 184400 | 184100 | 8590 |
| 243 | 20240514 | 143000 | 375419201400 | 184400 | 184300 | 184400 | 184300 | 1299 |
| 244 | 20240514 | 142900 | 375179758100 | 184400 | 184400 | 184500 | 184300 | 4019 |
| 245 | 20240514 | 142800 | 374438753900 | 184400 | 184300 | 184500 | 184300 | 1597 |
| 246 | 20240514 | 142700 | 374144280700 | 184300 | 184300 | 184500 | 184200 | 9592 |
| 247 | 20240514 | 142600 | 372376446000 | 184200 | 184300 | 184400 | 184200 | 4658 |
| 248 | 20240514 | 142500 | 371518000700 | 184400 | 184500 | 184600 | 184300 | 10790 |
| 249 | 20240514 | 142400 | 369527907500 | 184600 | 184400 | 184600 | 184300 | 6589 |
| 250 | 20240514 | 142300 | 368312520600 | 184300 | 184500 | 184600 | 184300 | 6518 |
| 251 | 20240514 | 142200 | 367110392000 | 184500 | 184500 | 184600 | 184500 | 1368 |
| 252 | 20240514 | 142100 | 366857975200 | 184600 | 184500 | 184600 | 184500 | 560 |
| 253 | 20240514 | 142000 | 366754646900 | 184500 | 184500 | 184600 | 184500 | 794 |
| 254 | 20240514 | 141900 | 366608134300 | 184600 | 184700 | 184700 | 184500 | 8185 |
| 255 | 20240514 | 141800 | 365097467100 | 184700 | 184500 | 184700 | 184500 | 2606 |
| 256 | 20240514 | 141700 | 364616532000 | 184600 | 184500 | 184600 | 184500 | 766 |
| 257 | 20240514 | 141600 | 364475169100 | 184600 | 184400 | 184600 | 184400 | 3779 |
| 258 | 20240514 | 141500 | 363777921000 | 184500 | 184400 | 184500 | 184400 | 1311 |
| 259 | 20240514 | 141400 | 363536134200 | 184500 | 184500 | 184500 | 184400 | 1344 |
| 260 | 20240514 | 141300 | 363288245300 | 184400 | 184400 | 184500 | 184400 | 960 |
| 261 | 20240514 | 141200 | 363111197000 | 184500 | 184300 | 184500 | 184300 | 1957 |
| 262 | 20240514 | 141100 | 362750356100 | 184400 | 184500 | 184600 | 184200 | 6033 |
| 263 | 20240514 | 141000 | 361637582100 | 184600 | 184600 | 184600 | 184300 | 10243 |
| 264 | 20240514 | 140900 | 359748570100 | 184500 | 184500 | 184600 | 184500 | 3120 |
| 265 | 20240514 | 140800 | 359172899800 | 184600 | 184700 | 184700 | 184500 | 6039 |
| 266 | 20240514 | 140700 | 358058127500 | 184700 | 184600 | 184700 | 184600 | 2494 |
| 267 | 20240514 | 140600 | 357597547600 | 184600 | 184900 | 185000 | 184600 | 7936 |
| 268 | 20240514 | 140500 | 356130721400 | 184900 | 185100 | 185100 | 184900 | 3494 |
| 269 | 20240514 | 140400 | 355484350900 | 185000 | 184900 | 185100 | 184900 | 30349 |
| 270 | 20240514 | 140300 | 349869287800 | 185000 | 184900 | 185000 | 184900 | 2665 |
| 271 | 20240514 | 140200 | 349376396500 | 184900 | 184900 | 185000 | 184900 | 6400 |
| 272 | 20240514 | 140100 | 348192591800 | 184900 | 184900 | 185000 | 184900 | 3942 |
| 273 | 20240514 | 140000 | 347463637700 | 184900 | 185000 | 185000 | 184900 | 3875 |
| 274 | 20240514 | 135900 | 346746847100 | 184900 | 184900 | 185000 | 184900 | 1663 |
| 275 | 20240514 | 135800 | 346439321400 | 185000 | 185000 | 185000 | 184800 | 7091 |
| 276 | 20240514 | 135700 | 345128096800 | 185000 | 184700 | 185000 | 184700 | 10485 |
| 277 | 20240514 | 135600 | 343189837700 | 184800 | 184700 | 184800 | 184600 | 5104 |
| 278 | 20240514 | 135500 | 342247111900 | 184600 | 184700 | 184700 | 184600 | 1074 |
| 279 | 20240514 | 135400 | 342048764900 | 184700 | 184600 | 184700 | 184600 | 959 |
| 280 | 20240514 | 135300 | 341871697000 | 184700 | 184600 | 184700 | 184600 | 4868 |
| 281 | 20240514 | 135200 | 340973043400 | 184600 | 184700 | 184700 | 184600 | 4193 |
| 282 | 20240514 | 135100 | 340198908400 | 184700 | 184700 | 184700 | 184600 | 2319 |
| 283 | 20240514 | 135000 | 339770726700 | 184600 | 184700 | 184700 | 184600 | 1198 |
| 284 | 20240514 | 134900 | 339549480500 | 184600 | 184600 | 184700 | 184600 | 2910 |
| 285 | 20240514 | 134800 | 339012068000 | 184700 | 184700 | 184700 | 184600 | 4194 |
| 286 | 20240514 | 134700 | 338237736800 | 184700 | 184700 | 184700 | 184600 | 1406 |
| 287 | 20240514 | 134600 | 337978124300 | 184600 | 184700 | 184700 | 184600 | 1591 |
| 288 | 20240514 | 134500 | 337684372300 | 184700 | 184800 | 184800 | 184600 | 8001 |
| 289 | 20240514 | 134400 | 336206520700 | 184800 | 184700 | 184800 | 184700 | 1298 |
| 290 | 20240514 | 134300 | 335966724300 | 184800 | 184800 | 184800 | 184700 | 2207 |
| 291 | 20240514 | 134200 | 335559028900 | 184800 | 184600 | 184800 | 184500 | 5971 |
| 292 | 20240514 | 134100 | 334456331000 | 184600 | 184600 | 184600 | 184500 | 1673 |
| 293 | 20240514 | 134000 | 334147524500 | 184600 | 184500 | 184600 | 184500 | 1482 |
| 294 | 20240514 | 133900 | 333873963200 | 184600 | 184600 | 184700 | 184400 | 8221 |
| 295 | 20240514 | 133800 | 332356567200 | 184600 | 184600 | 184700 | 184600 | 3780 |
| 296 | 20240514 | 133700 | 331658740700 | 184700 | 184500 | 184700 | 184400 | 5763 |
| 297 | 20240514 | 133600 | 330595130800 | 184500 | 184400 | 184500 | 184400 | 657 |
| 298 | 20240514 | 133500 | 330473940900 | 184500 | 184400 | 184500 | 184400 | 1992 |
| 299 | 20240514 | 133400 | 330106545000 | 184400 | 184400 | 184500 | 184400 | 1053 |
| 300 | 20240514 | 133300 | 329912307200 | 184400 | 184400 | 184600 | 184300 | 4008 |
| 301 | 20240514 | 133200 | 329173022300 | 184400 | 184500 | 184600 | 184300 | 4198 |
| 302 | 20240514 | 133100 | 328398775500 | 184600 | 184600 | 184600 | 184500 | 1086 |
| 303 | 20240514 | 133000 | 328198354900 | 184600 | 184400 | 184800 | 184300 | 12968 |
| 304 | 20240514 | 132900 | 325804999200 | 184300 | 184300 | 184400 | 184200 | 2945 |
| 305 | 20240514 | 132800 | 325262056300 | 184300 | 184300 | 184300 | 184100 | 4251 |
| 306 | 20240514 | 132700 | 324478941800 | 184200 | 184100 | 184300 | 184100 | 2898 |
| 307 | 20240514 | 132600 | 323945043900 | 184200 | 184100 | 184200 | 184000 | 2180 |
| 308 | 20240514 | 132500 | 323543716400 | 184000 | 184200 | 184200 | 184000 | 2209 |
| 309 | 20240514 | 132400 | 323137047600 | 184200 | 184200 | 184200 | 184100 | 5924 |
| 310 | 20240514 | 132300 | 322046051700 | 184200 | 184200 | 184300 | 184200 | 1406 |
| 311 | 20240514 | 132200 | 321787038300 | 184200 | 184300 | 184400 | 184100 | 4191 |
| 312 | 20240514 | 132100 | 321014846600 | 184400 | 184200 | 184400 | 184100 | 1716 |
| 313 | 20240514 | 132000 | 320698697700 | 184200 | 184100 | 184200 | 184100 | 1181 |
| 314 | 20240514 | 131900 | 320481177300 | 184200 | 184200 | 184200 | 184000 | 3637 |
| 315 | 20240514 | 131800 | 319811594700 | 184100 | 183900 | 184300 | 183800 | 14090 |
| 316 | 20240514 | 131700 | 317217646500 | 183900 | 183700 | 183900 | 183700 | 2372 |
| 317 | 20240514 | 131600 | 316781672400 | 183700 | 183700 | 183800 | 183700 | 627 |
| 318 | 20240514 | 131500 | 316666468200 | 183700 | 183800 | 183900 | 183700 | 2888 |
| 319 | 20240514 | 131400 | 316135648600 | 183900 | 183700 | 183900 | 183700 | 1291 |
| 320 | 20240514 | 131300 | 315898366900 | 183800 | 183800 | 184000 | 183700 | 9373 |
| 321 | 20240514 | 131200 | 314175028300 | 183700 | 183800 | 183800 | 183700 | 1569 |
| 322 | 20240514 | 131100 | 313886784200 | 183800 | 183800 | 183900 | 183700 | 2291 |
| 323 | 20240514 | 131000 | 313465709200 | 183900 | 183900 | 184000 | 183700 | 2717 |
| 324 | 20240514 | 130900 | 312966265500 | 183800 | 183400 | 184000 | 183300 | 19435 |
| 325 | 20240514 | 130800 | 309395816600 | 183400 | 183300 | 183400 | 183200 | 2671 |
| 326 | 20240514 | 130700 | 308906240100 | 183300 | 183200 | 183300 | 183200 | 1034 |
| 327 | 20240514 | 130600 | 308716779000 | 183200 | 183200 | 183300 | 183200 | 1274 |
| 328 | 20240514 | 130500 | 308483367000 | 183300 | 183300 | 183400 | 183200 | 1005 |
| 329 | 20240514 | 130400 | 308299190200 | 183400 | 183500 | 183600 | 183200 | 6645 |
| 330 | 20240514 | 130300 | 307080366400 | 183500 | 183500 | 183500 | 183400 | 1282 |
| 331 | 20240514 | 130200 | 306845205500 | 183500 | 183500 | 183600 | 183400 | 4829 |
| 332 | 20240514 | 130100 | 305958987500 | 183500 | 183400 | 183500 | 183300 | 2089 |
| 333 | 20240514 | 130000 | 305575872900 | 183500 | 183400 | 183500 | 183300 | 3934 |
| 334 | 20240514 | 125900 | 304854276900 | 183400 | 183500 | 183500 | 183300 | 1358 |
| 335 | 20240514 | 125800 | 304605201900 | 183500 | 183300 | 183600 | 183300 | 3702 |
| 336 | 20240514 | 125700 | 303926026900 | 183400 | 183200 | 183400 | 183200 | 5380 |
| 337 | 20240514 | 125600 | 302940091800 | 183200 | 183200 | 183300 | 183100 | 2396 |
| 338 | 20240514 | 125500 | 302501323600 | 183200 | 183300 | 183300 | 183100 | 3517 |
| 339 | 20240514 | 125400 | 301856952600 | 183200 | 183300 | 183400 | 183200 | 3111 |
| 340 | 20240514 | 125300 | 301286948500 | 183400 | 183400 | 183500 | 183300 | 5518 |
| 341 | 20240514 | 125200 | 300275349700 | 183400 | 183600 | 183600 | 183400 | 2234 |
| 342 | 20240514 | 125100 | 299865451200 | 183500 | 183600 | 183700 | 183500 | 5988 |
| 343 | 20240514 | 125000 | 298766340500 | 183600 | 183600 | 183700 | 183600 | 507 |
| 344 | 20240514 | 124900 | 298673232300 | 183700 | 183600 | 183700 | 183600 | 1689 |
| 345 | 20240514 | 124800 | 298363121800 | 183600 | 183600 | 183700 | 183600 | 1015 |
| 346 | 20240514 | 124700 | 298176741500 | 183600 | 183800 | 183800 | 183600 | 2308 |
| 347 | 20240514 | 124600 | 297752839400 | 183800 | 183700 | 183900 | 183700 | 5777 |
| 348 | 20240514 | 124500 | 296691084100 | 183700 | 183800 | 183800 | 183700 | 2855 |
| 349 | 20240514 | 124400 | 296166588400 | 183800 | 184000 | 184100 | 183700 | 9734 |
| 350 | 20240514 | 124300 | 294376093900 | 184100 | 184100 | 184200 | 184100 | 923 |
| 351 | 20240514 | 124200 | 294206158100 | 184100 | 184000 | 184200 | 184000 | 1563 |
| 352 | 20240514 | 124100 | 293918405100 | 184100 | 184200 | 184200 | 184000 | 1114 |
| 353 | 20240514 | 124000 | 293713304700 | 184100 | 184100 | 184200 | 184100 | 772 |
| 354 | 20240514 | 123900 | 293571151100 | 184100 | 184000 | 184200 | 184000 | 2821 |
| 355 | 20240514 | 123800 | 293051820200 | 184000 | 184000 | 184100 | 184000 | 1175 |
| 356 | 20240514 | 123700 | 292835549100 | 184000 | 184100 | 184200 | 184000 | 605 |
| 357 | 20240514 | 123600 | 292724180500 | 184100 | 184000 | 184200 | 184000 | 1619 |
| 358 | 20240514 | 123500 | 292426127300 | 184000 | 184300 | 184300 | 184000 | 769 |
| 359 | 20240514 | 123400 | 292284544600 | 184300 | 184200 | 184300 | 184100 | 2569 |
| 360 | 20240514 | 123300 | 291811288600 | 184300 | 184200 | 184300 | 184100 | 960 |
| 361 | 20240514 | 123200 | 291634423500 | 184200 | 184000 | 184200 | 184000 | 4476 |
| 362 | 20240514 | 123100 | 290810300700 | 184000 | 184000 | 184100 | 184000 | 1552 |
| 363 | 20240514 | 123000 | 290524699400 | 184000 | 184100 | 184100 | 184000 | 841 |
| 364 | 20240514 | 122900 | 290369909000 | 184100 | 184000 | 184100 | 184000 | 952 |
| 365 | 20240514 | 122800 | 290194689600 | 184100 | 184000 | 184100 | 184000 | 1760 |
| 366 | 20240514 | 122700 | 289870730200 | 184100 | 183900 | 184200 | 183800 | 5484 |
| 367 | 20240514 | 122600 | 288861577000 | 184000 | 183700 | 184000 | 183700 | 2857 |
| 368 | 20240514 | 122500 | 288336214900 | 183800 | 183700 | 183800 | 183700 | 688 |
| 369 | 20240514 | 122400 | 288209792300 | 183800 | 183700 | 183800 | 183600 | 2499 |
| 370 | 20240514 | 122300 | 287750708000 | 183600 | 183800 | 183800 | 183600 | 9547 |
| 371 | 20240514 | 122200 | 285996695900 | 183700 | 183900 | 184000 | 183700 | 6135 |
| 372 | 20240514 | 122100 | 284868853900 | 183900 | 184100 | 184200 | 183900 | 8020 |
| 373 | 20240514 | 122000 | 283393046000 | 184200 | 184100 | 184200 | 184100 | 1678 |
| 374 | 20240514 | 121900 | 283084028600 | 184100 | 184300 | 184300 | 184100 | 3536 |
| 375 | 20240514 | 121800 | 282432881100 | 184300 | 184300 | 184300 | 184200 | 1465 |
| 376 | 20240514 | 121700 | 282162926900 | 184300 | 184300 | 184300 | 184200 | 492 |
| 377 | 20240514 | 121600 | 282072286900 | 184200 | 184300 | 184300 | 184200 | 786 |
| 378 | 20240514 | 121500 | 281927489100 | 184300 | 184200 | 184300 | 184100 | 1874 |
| 379 | 20240514 | 121400 | 281582273500 | 184200 | 184300 | 184300 | 184200 | 750 |
| 380 | 20240514 | 121300 | 281444089200 | 184200 | 184200 | 184500 | 184200 | 4772 |
| 381 | 20240514 | 121200 | 280564376200 | 184200 | 184200 | 184300 | 184100 | 1814 |
| 382 | 20240514 | 121100 | 280230218500 | 184300 | 184100 | 184300 | 184100 | 3628 |
| 383 | 20240514 | 121000 | 279562092800 | 184100 | 184200 | 184300 | 184100 | 3529 |
| 384 | 20240514 | 120900 | 278912073300 | 184200 | 184400 | 184500 | 184200 | 3698 |
| 385 | 20240514 | 120800 | 278230402100 | 184500 | 184500 | 184500 | 184400 | 499 |
| 386 | 20240514 | 120700 | 278138360200 | 184500 | 184400 | 184500 | 184400 | 631 |
| 387 | 20240514 | 120600 | 278021976500 | 184500 | 184300 | 184500 | 184300 | 2933 |
| 388 | 20240514 | 120500 | 277481113700 | 184300 | 184600 | 184600 | 184300 | 5347 |
| 389 | 20240514 | 120400 | 276494973300 | 184600 | 184700 | 184700 | 184500 | 1493 |
| 390 | 20240514 | 120300 | 276219307300 | 184800 | 184800 | 184900 | 184700 | 2130 |
| 391 | 20240514 | 120200 | 275825683400 | 184800 | 184900 | 184900 | 184800 | 364 |
| 392 | 20240514 | 120100 | 275758403500 | 184800 | 184600 | 184900 | 184500 | 5898 |
| 393 | 20240514 | 120000 | 274669313200 | 184600 | 184600 | 184600 | 184500 | 748 |
| 394 | 20240514 | 115900 | 274531272600 | 184500 | 184600 | 184600 | 184500 | 1860 |
| 395 | 20240514 | 115800 | 274188060400 | 184500 | 184700 | 184800 | 184500 | 2071 |
| 396 | 20240514 | 115700 | 273805730800 | 184800 | 184800 | 184900 | 184700 | 1552 |
| 397 | 20240514 | 115600 | 273518925900 | 184800 | 185000 | 185000 | 184600 | 3840 |
| 398 | 20240514 | 115500 | 272809381400 | 185000 | 185000 | 185000 | 184600 | 4695 |
| 399 | 20240514 | 115400 | 271941870300 | 184900 | 185000 | 185000 | 184900 | 3389 |
| 400 | 20240514 | 115300 | 271315212200 | 184900 | 185000 | 185000 | 184900 | 617 |
| 401 | 20240514 | 115200 | 271201088100 | 184900 | 185000 | 185100 | 184900 | 5313 |
| 402 | 20240514 | 115100 | 270218238000 | 185000 | 185000 | 185100 | 184900 | 16837 |
| 403 | 20240514 | 115000 | 267103137300 | 185000 | 185000 | 185000 | 184900 | 1769 |
| 404 | 20240514 | 114900 | 266775944700 | 184900 | 184900 | 185000 | 184900 | 1459 |
| 405 | 20240514 | 114800 | 266506119500 | 184900 | 185000 | 185000 | 184900 | 1816 |
| 406 | 20240514 | 114700 | 266170236600 | 185000 | 184900 | 185000 | 184900 | 2642 |
| 407 | 20240514 | 114600 | 265681603400 | 184900 | 185000 | 185000 | 184900 | 2070 |
| 408 | 20240514 | 114500 | 265298776000 | 184900 | 184900 | 185000 | 184900 | 906 |
| 409 | 20240514 | 114400 | 265131218700 | 184900 | 185000 | 185000 | 184900 | 821 |
| 410 | 20240514 | 114300 | 264979392500 | 185000 | 184900 | 185000 | 184900 | 1711 |
| 411 | 20240514 | 114200 | 264662981700 | 184900 | 184900 | 185000 | 184900 | 2480 |
| 412 | 20240514 | 114100 | 264204388900 | 184900 | 185000 | 185000 | 184900 | 1340 |
| 413 | 20240514 | 114000 | 263956566400 | 184900 | 184900 | 185000 | 184800 | 3754 |
| 414 | 20240514 | 113900 | 263262327200 | 184900 | 184600 | 184900 | 184600 | 7292 |
| 415 | 20240514 | 113800 | 261915416600 | 184600 | 184600 | 184700 | 184600 | 1465 |
| 416 | 20240514 | 113700 | 261644916600 | 184600 | 184600 | 184700 | 184500 | 4129 |
| 417 | 20240514 | 113600 | 260882683500 | 184600 | 184500 | 184600 | 184400 | 1283 |
| 418 | 20240514 | 113500 | 260645972700 | 184500 | 184600 | 184600 | 184400 | 1374 |
| 419 | 20240514 | 113400 | 260392455100 | 184400 | 184600 | 184700 | 184400 | 1302 |
| 420 | 20240514 | 113300 | 260152224400 | 184600 | 184600 | 184700 | 184400 | 3242 |
| 421 | 20240514 | 113200 | 259554061300 | 184600 | 184600 | 184700 | 184500 | 4096 |
| 422 | 20240514 | 113100 | 258797880800 | 184500 | 184400 | 184600 | 184300 | 10435 |
| 423 | 20240514 | 113000 | 256873374200 | 184400 | 184600 | 184600 | 184400 | 3680 |
| 424 | 20240514 | 112900 | 256194332100 | 184600 | 184700 | 184700 | 184500 | 4097 |
| 425 | 20240514 | 112800 | 255438194300 | 184600 | 184700 | 184800 | 184600 | 2726 |
| 426 | 20240514 | 112700 | 254934896900 | 184800 | 184800 | 184800 | 184700 | 998 |
| 427 | 20240514 | 112600 | 254750526800 | 184700 | 184900 | 184900 | 184700 | 3695 |
| 428 | 20240514 | 112500 | 254067831300 | 184800 | 184900 | 184900 | 184800 | 1052 |
| 429 | 20240514 | 112400 | 253873375200 | 184800 | 185000 | 185000 | 184800 | 3310 |
| 430 | 20240514 | 112300 | 253261338500 | 185000 | 184800 | 185000 | 184800 | 2192 |
| 431 | 20240514 | 112200 | 252856034800 | 184900 | 184900 | 184900 | 184800 | 1945 |
| 432 | 20240514 | 112100 | 252496450700 | 184800 | 185000 | 185000 | 184800 | 4660 |
| 433 | 20240514 | 112000 | 251634906200 | 185000 | 185000 | 185000 | 184900 | 1054 |
| 434 | 20240514 | 111900 | 251439998300 | 185000 | 184900 | 185000 | 184800 | 5696 |
| 435 | 20240514 | 111800 | 250386788300 | 184900 | 185000 | 185000 | 184900 | 2242 |
| 436 | 20240514 | 111700 | 249972137800 | 185000 | 185000 | 185000 | 184900 | 1346 |
| 437 | 20240514 | 111600 | 249723179900 | 185000 | 185000 | 185000 | 184900 | 889 |
| 438 | 20240514 | 111500 | 249558776300 | 185000 | 185000 | 185000 | 184900 | 3343 |
| 439 | 20240514 | 111400 | 248940398300 | 184900 | 184700 | 185000 | 184700 | 2991 |
| 440 | 20240514 | 111300 | 248387547300 | 184800 | 184700 | 184800 | 184600 | 3454 |
| 441 | 20240514 | 111200 | 247749581400 | 184700 | 184900 | 185000 | 184700 | 3937 |
| 442 | 20240514 | 111100 | 247021842100 | 184900 | 184900 | 185000 | 184800 | 6371 |
| 443 | 20240514 | 111000 | 245844109700 | 185000 | 185000 | 185000 | 184900 | 1487 |
| 444 | 20240514 | 110900 | 245569091200 | 184900 | 185100 | 185100 | 184900 | 2593 |
| 445 | 20240514 | 110800 | 245089482300 | 185100 | 185200 | 185200 | 185000 | 2159 |
| 446 | 20240514 | 110700 | 244689900700 | 185200 | 185100 | 185200 | 184900 | 7722 |
| 447 | 20240514 | 110600 | 243261186900 | 185000 | 185300 | 185400 | 185000 | 10566 |
| 448 | 20240514 | 110500 | 241304442200 | 185300 | 185300 | 185500 | 185300 | 3795 |
| 449 | 20240514 | 110400 | 240600964300 | 185400 | 185600 | 185600 | 185300 | 8882 |
| 450 | 20240514 | 110300 | 238953470500 | 185500 | 185600 | 185800 | 185500 | 15051 |
| 451 | 20240514 | 110200 | 236159196600 | 185600 | 185700 | 185700 | 185600 | 6579 |
| 452 | 20240514 | 110100 | 234937679400 | 185700 | 185500 | 185700 | 185400 | 11196 |
| 453 | 20240514 | 110000 | 232859768300 | 185400 | 185400 | 185700 | 185300 | 21230 |
| 454 | 20240514 | 105900 | 228921716500 | 185300 | 185600 | 185700 | 185300 | 13610 |
| 455 | 20240514 | 105800 | 226396924700 | 185600 | 185500 | 185800 | 185500 | 19555 |
| 456 | 20240514 | 105700 | 222766737200 | 185600 | 185400 | 185600 | 185300 | 21793 |
| 457 | 20240514 | 105600 | 218724671700 | 185400 | 185400 | 185400 | 185300 | 6757 |
| 458 | 20240514 | 105500 | 217472028600 | 185400 | 184900 | 185400 | 184900 | 18563 |
| 459 | 20240514 | 105400 | 214034572800 | 185000 | 184800 | 185000 | 184800 | 27055 |
| 460 | 20240514 | 105300 | 209029503800 | 184900 | 184900 | 185000 | 184800 | 9588 |
| 461 | 20240514 | 105200 | 207256666300 | 184800 | 184800 | 184900 | 184800 | 3928 |
| 462 | 20240514 | 105100 | 206530551200 | 184800 | 184900 | 185000 | 184700 | 8579 |
| 463 | 20240514 | 105000 | 204944488300 | 184900 | 184600 | 185000 | 184500 | 35325 |
| 464 | 20240514 | 104900 | 198415834200 | 184600 | 184600 | 184700 | 184500 | 9191 |
| 465 | 20240514 | 104800 | 196719062300 | 184600 | 184600 | 184700 | 184500 | 5637 |
| 466 | 20240514 | 104700 | 195678492900 | 184600 | 184500 | 184600 | 184400 | 3995 |
| 467 | 20240514 | 104600 | 194941402800 | 184500 | 184400 | 184500 | 184300 | 3965 |
| 468 | 20240514 | 104500 | 194210121100 | 184300 | 184300 | 184400 | 184200 | 3053 |
| 469 | 20240514 | 104400 | 193647310900 | 184200 | 184600 | 184600 | 184200 | 9184 |
| 470 | 20240514 | 104300 | 191953871000 | 184600 | 184400 | 184600 | 184300 | 4572 |
| 471 | 20240514 | 104200 | 191110522700 | 184300 | 184600 | 184700 | 184300 | 13174 |
| 472 | 20240514 | 104100 | 188679451000 | 184600 | 184500 | 184600 | 184300 | 9009 |
| 473 | 20240514 | 104000 | 187017881500 | 184500 | 184200 | 184600 | 184200 | 7363 |
| 474 | 20240514 | 103900 | 185660528700 | 184200 | 184200 | 184500 | 184000 | 10571 |
| 475 | 20240514 | 103800 | 183712775400 | 184300 | 184700 | 184900 | 184200 | 31249 |
| 476 | 20240514 | 103700 | 177943072000 | 184700 | 184600 | 184800 | 184400 | 22623 |
| 477 | 20240514 | 103600 | 173766475700 | 184600 | 183800 | 184600 | 183800 | 51918 |
| 478 | 20240514 | 103500 | 164199095100 | 183900 | 183500 | 183900 | 183500 | 11744 |
| 479 | 20240514 | 103400 | 162041669000 | 183400 | 183600 | 183600 | 183300 | 12254 |
| 480 | 20240514 | 103300 | 159793533400 | 183500 | 183300 | 183600 | 183200 | 10736 |
| 481 | 20240514 | 103200 | 157824300100 | 183300 | 183200 | 183300 | 183100 | 1781 |
| 482 | 20240514 | 103100 | 157498041900 | 183200 | 183000 | 183200 | 182900 | 9318 |
| 483 | 20240514 | 103000 | 155792550200 | 182900 | 182900 | 183000 | 182800 | 2418 |
| 484 | 20240514 | 102900 | 155350284500 | 182800 | 182700 | 182900 | 182700 | 5613 |
| 485 | 20240514 | 102800 | 154324073900 | 182800 | 182800 | 182800 | 182700 | 554 |
| 486 | 20240514 | 102700 | 154222843300 | 182700 | 182700 | 182800 | 182700 | 892 |
| 487 | 20240514 | 102600 | 154059861100 | 182700 | 182700 | 182800 | 182700 | 1646 |
| 488 | 20240514 | 102500 | 153759108900 | 182700 | 182600 | 182900 | 182600 | 5845 |
| 489 | 20240514 | 102400 | 152691488400 | 182700 | 182800 | 182900 | 182600 | 13149 |
| 490 | 20240514 | 102300 | 150289229400 | 182800 | 182800 | 182900 | 182700 | 2584 |
| 491 | 20240514 | 102200 | 149816949400 | 182800 | 182800 | 182900 | 182700 | 4914 |
| 492 | 20240514 | 102100 | 148918698500 | 182800 | 182900 | 183000 | 182800 | 3966 |
| 493 | 20240514 | 102000 | 148193417700 | 182900 | 182800 | 183000 | 182800 | 3146 |
| 494 | 20240514 | 101900 | 147618003300 | 182800 | 182900 | 183000 | 182800 | 7416 |
| 495 | 20240514 | 101800 | 146261770000 | 182800 | 182800 | 182900 | 182800 | 706 |
| 496 | 20240514 | 101700 | 146132704200 | 182800 | 182800 | 182900 | 182800 | 491 |
| 497 | 20240514 | 101600 | 146042918100 | 182800 | 183000 | 183000 | 182800 | 3267 |
| 498 | 20240514 | 101500 | 145445366400 | 182900 | 183000 | 183000 | 182800 | 4154 |
| 499 | 20240514 | 101400 | 144685619400 | 183000 | 182800 | 183000 | 182800 | 4382 |
| 500 | 20240514 | 101300 | 143884137800 | 182800 | 182800 | 182900 | 182800 | 1203 |
| 501 | 20240514 | 101200 | 143664175100 | 182900 | 183000 | 183100 | 182800 | 8658 |
| 502 | 20240514 | 101100 | 142080484200 | 183000 | 183000 | 183100 | 182900 | 5244 |
| 503 | 20240514 | 101000 | 141120771000 | 183000 | 183200 | 183200 | 182900 | 11383 |
| 504 | 20240514 | 100900 | 139037107200 | 183100 | 183100 | 183200 | 183100 | 500 |
| 505 | 20240514 | 100800 | 138945528900 | 183100 | 183300 | 183300 | 183000 | 3945 |
| 506 | 20240514 | 100700 | 138223094900 | 183200 | 183200 | 183500 | 183100 | 10032 |
| 507 | 20240514 | 100600 | 136383822900 | 183100 | 183100 | 183200 | 183000 | 2504 |
| 508 | 20240514 | 100500 | 135925297200 | 183000 | 183000 | 183100 | 183000 | 1827 |
| 509 | 20240514 | 100400 | 135590870400 | 183100 | 183000 | 183100 | 182900 | 5609 |
| 510 | 20240514 | 100300 | 134564323500 | 182900 | 182900 | 183000 | 182900 | 1655 |
| 511 | 20240514 | 100200 | 134261572900 | 183000 | 182900 | 183000 | 182900 | 1068 |
| 512 | 20240514 | 100100 | 134066200400 | 182900 | 183000 | 183000 | 182900 | 7585 |
| 513 | 20240514 | 100000 | 132678849600 | 182900 | 182800 | 183000 | 182800 | 4788 |
| 514 | 20240514 | 095900 | 131802939700 | 182900 | 182900 | 182900 | 182800 | 2022 |
| 515 | 20240514 | 095800 | 131433271700 | 182900 | 182700 | 182900 | 182600 | 5246 |
| 516 | 20240514 | 095700 | 130474187600 | 182600 | 182600 | 182800 | 182600 | 928 |
| 517 | 20240514 | 095600 | 130304650600 | 182600 | 182700 | 182800 | 182600 | 4894 |
| 518 | 20240514 | 095500 | 129410249400 | 182700 | 182700 | 182800 | 182600 | 4107 |
| 519 | 20240514 | 095400 | 128659876600 | 182800 | 182600 | 182800 | 182600 | 2355 |
| 520 | 20240514 | 095300 | 128229568100 | 182600 | 182700 | 182800 | 182600 | 7534 |
| 521 | 20240514 | 095200 | 126853144600 | 182800 | 182800 | 182800 | 182700 | 2132 |
| 522 | 20240514 | 095100 | 126463461900 | 182700 | 182600 | 182800 | 182600 | 3604 |
| 523 | 20240514 | 095000 | 125804999000 | 182600 | 182800 | 182800 | 182600 | 2632 |
| 524 | 20240514 | 094900 | 125324177200 | 182800 | 182800 | 182900 | 182700 | 5333 |
| 525 | 20240514 | 094800 | 124349322400 | 182900 | 182700 | 182900 | 182700 | 4126 |
| 526 | 20240514 | 094700 | 123595176600 | 182700 | 182600 | 182800 | 182500 | 3104 |
| 527 | 20240514 | 094600 | 123028176200 | 182600 | 182700 | 182800 | 182500 | 5899 |
| 528 | 20240514 | 094500 | 121951116300 | 182700 | 182900 | 182900 | 182700 | 8005 |
| 529 | 20240514 | 094400 | 120488215600 | 182900 | 182800 | 183000 | 182800 | 10979 |
| 530 | 20240514 | 094300 | 118480423100 | 182900 | 182800 | 182900 | 182700 | 9761 |
| 531 | 20240514 | 094200 | 116696010500 | 182800 | 182500 | 182900 | 182500 | 5812 |
| 532 | 20240514 | 094100 | 115633936700 | 182500 | 182700 | 182800 | 182500 | 4205 |
| 533 | 20240514 | 094000 | 114865641500 | 182800 | 182500 | 182900 | 182500 | 11971 |
| 534 | 20240514 | 093900 | 112677967500 | 182600 | 182300 | 182800 | 182200 | 12738 |
| 535 | 20240514 | 093800 | 110353847700 | 182300 | 182300 | 182300 | 182200 | 2896 |
| 536 | 20240514 | 093700 | 109826098100 | 182300 | 182000 | 182300 | 181900 | 6312 |
| 537 | 20240514 | 093600 | 108676973900 | 181900 | 182000 | 182100 | 181800 | 10560 |
| 538 | 20240514 | 093500 | 106755675200 | 181900 | 182000 | 182100 | 181900 | 16229 |
| 539 | 20240514 | 093400 | 103801965900 | 182100 | 182100 | 182200 | 182000 | 5545 |
| 540 | 20240514 | 093300 | 102792257900 | 182200 | 182100 | 182500 | 182100 | 15139 |
| 541 | 20240514 | 093200 | 100033553700 | 182100 | 182500 | 182600 | 182100 | 39631 |
| 542 | 20240514 | 093100 | 92810394300 | 182500 | 182600 | 182700 | 182500 | 4100 |
| 543 | 20240514 | 093000 | 92061959600 | 182600 | 182600 | 182900 | 182600 | 9409 |
| 544 | 20240514 | 092900 | 90343013700 | 182600 | 182700 | 182800 | 182600 | 6344 |
| 545 | 20240514 | 092800 | 89183914400 | 182700 | 182500 | 182700 | 182500 | 5224 |
| 546 | 20240514 | 092700 | 88229950000 | 182600 | 182600 | 182700 | 182500 | 3252 |
| 547 | 20240514 | 092600 | 87636269500 | 182600 | 182500 | 182700 | 182500 | 7321 |
| 548 | 20240514 | 092500 | 86299839000 | 182500 | 182800 | 182800 | 182400 | 16888 |
| 549 | 20240514 | 092400 | 83216410900 | 182700 | 182800 | 183000 | 182700 | 11215 |
| 550 | 20240514 | 092300 | 81166272200 | 182900 | 182700 | 182900 | 182700 | 4710 |
| 551 | 20240514 | 092200 | 80305358800 | 182700 | 182800 | 182900 | 182600 | 7545 |
| 552 | 20240514 | 092100 | 78926460600 | 182800 | 182800 | 183200 | 182700 | 12495 |
| 553 | 20240514 | 092000 | 76640443800 | 182900 | 182500 | 182900 | 182500 | 5210 |
| 554 | 20240514 | 091900 | 75688339900 | 182600 | 182600 | 182700 | 182500 | 12274 |
| 555 | 20240514 | 091800 | 73446709600 | 182600 | 182900 | 183000 | 182600 | 7437 |
| 556 | 20240514 | 091700 | 72087107000 | 182900 | 182800 | 183000 | 182800 | 5016 |
| 557 | 20240514 | 091600 | 71169793800 | 182900 | 183000 | 183100 | 182800 | 8811 |
| 558 | 20240514 | 091500 | 69557913600 | 183100 | 183100 | 183200 | 183000 | 5923 |
| 559 | 20240514 | 091400 | 68473506000 | 183200 | 182900 | 183300 | 182900 | 8278 |
| 560 | 20240514 | 091300 | 66957664600 | 182900 | 182800 | 183000 | 182700 | 5265 |
| 561 | 20240514 | 091200 | 65994952700 | 182700 | 182500 | 182800 | 182400 | 7661 |
| 562 | 20240514 | 091100 | 64596199100 | 182600 | 182800 | 183100 | 182500 | 16451 |
| 563 | 20240514 | 091000 | 61587768700 | 182800 | 182700 | 182800 | 182700 | 8660 |
| 564 | 20240514 | 090900 | 60005331800 | 182700 | 182400 | 182800 | 182300 | 15581 |
| 565 | 20240514 | 090800 | 57160924200 | 182300 | 182500 | 182600 | 182300 | 25732 |
| 566 | 20240514 | 090700 | 52464653700 | 182500 | 182900 | 183000 | 182400 | 22387 |
| 567 | 20240514 | 090600 | 48376982800 | 182900 | 182800 | 183000 | 182800 | 18418 |
| 568 | 20240514 | 090500 | 45008529300 | 182800 | 183300 | 183400 | 182600 | 35652 |
| 569 | 20240514 | 090400 | 38486463600 | 183300 | 183400 | 183600 | 183200 | 16697 |
| 570 | 20240514 | 090300 | 35424531800 | 183300 | 183600 | 183700 | 183000 | 30533 |
| 571 | 20240514 | 090200 | 29827860100 | 183600 | 183400 | 183800 | 183400 | 14701 |
| 572 | 20240514 | 090100 | 27129266200 | 183400 | 183900 | 183900 | 183100 | 18059 |
| 573 | 20240514 | 090000 | 23817018100 | 183800 | 184200 | 184300 | 183200 | 128285 |