34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 183100 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 184372 |
| 3 | 20240521 | 183000 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 4 | 20240521 | 182900 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 5 | 20240521 | 182800 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 6 | 20240521 | 182700 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 7 | 20240521 | 182600 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 8 | 20240521 | 182500 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 9 | 20240521 | 182400 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 10 | 20240521 | 182300 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 11 | 20240521 | 182200 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 12 | 20240521 | 182100 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 13 | 20240521 | 182000 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 14 | 20240521 | 181900 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 15 | 20240521 | 181800 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 16 | 20240521 | 181700 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 17 | 20240521 | 181600 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 18 | 20240521 | 181500 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 19 | 20240521 | 181400 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 20 | 20240521 | 181300 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 21 | 20240521 | 181200 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 22 | 20240521 | 181100 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 23 | 20240521 | 181000 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 24 | 20240521 | 180900 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 25 | 20240521 | 180800 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 26 | 20240521 | 180700 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 27 | 20240521 | 180600 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 28 | 20240521 | 180500 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 29 | 20240521 | 180400 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 30 | 20240521 | 180300 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 31 | 20240521 | 180200 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 32 | 20240521 | 180100 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 184372 |
| 33 | 20240521 | 180000 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 34 | 20240521 | 175900 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 35 | 20240521 | 175800 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 36 | 20240521 | 175700 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 37 | 20240521 | 175600 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 38 | 20240521 | 175500 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 39 | 20240521 | 175400 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 40 | 20240521 | 175300 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 41 | 20240521 | 175200 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 42 | 20240521 | 175100 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 43 | 20240521 | 175000 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 44 | 20240521 | 174900 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 45 | 20240521 | 174800 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 46 | 20240521 | 174700 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 47 | 20240521 | 174600 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 48 | 20240521 | 174500 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 49 | 20240521 | 174400 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 50 | 20240521 | 174300 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 51 | 20240521 | 174200 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 52 | 20240521 | 174100 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 53 | 20240521 | 174000 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 54 | 20240521 | 173900 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 55 | 20240521 | 173800 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 56 | 20240521 | 173700 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 57 | 20240521 | 173600 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 58 | 20240521 | 173500 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 59 | 20240521 | 173400 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 60 | 20240521 | 173300 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 61 | 20240521 | 173200 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 62 | 20240521 | 173100 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 184372 |
| 63 | 20240521 | 173000 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 64 | 20240521 | 172900 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 65 | 20240521 | 172800 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 66 | 20240521 | 172700 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 67 | 20240521 | 172600 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 68 | 20240521 | 172500 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 69 | 20240521 | 172400 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 70 | 20240521 | 172300 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 71 | 20240521 | 172200 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 72 | 20240521 | 172100 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 73 | 20240521 | 172000 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 74 | 20240521 | 171900 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 75 | 20240521 | 171800 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 76 | 20240521 | 171700 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 77 | 20240521 | 171600 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 78 | 20240521 | 171500 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 79 | 20240521 | 171400 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 80 | 20240521 | 171300 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 81 | 20240521 | 171200 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 82 | 20240521 | 171100 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 83 | 20240521 | 171000 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 84 | 20240521 | 170900 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 85 | 20240521 | 170800 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 86 | 20240521 | 170700 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 87 | 20240521 | 170600 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 88 | 20240521 | 170500 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 89 | 20240521 | 170400 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 90 | 20240521 | 170300 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 91 | 20240521 | 170200 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 92 | 20240521 | 170100 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 184372 |
| 93 | 20240521 | 170000 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 94 | 20240521 | 165900 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 95 | 20240521 | 165800 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 96 | 20240521 | 165700 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 97 | 20240521 | 165600 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 98 | 20240521 | 165500 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 99 | 20240521 | 165400 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 100 | 20240521 | 165300 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 101 | 20240521 | 165200 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 102 | 20240521 | 165100 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 103 | 20240521 | 165000 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 104 | 20240521 | 164900 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 105 | 20240521 | 164800 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 106 | 20240521 | 164700 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 107 | 20240521 | 164600 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 108 | 20240521 | 164500 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 109 | 20240521 | 164400 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 110 | 20240521 | 164300 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 111 | 20240521 | 164200 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 112 | 20240521 | 164100 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 113 | 20240521 | 164000 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 114 | 20240521 | 163900 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 115 | 20240521 | 163800 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 116 | 20240521 | 163700 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 117 | 20240521 | 163600 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 118 | 20240521 | 163500 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 119 | 20240521 | 163400 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 120 | 20240521 | 163300 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 121 | 20240521 | 163200 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 122 | 20240521 | 163100 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 184372 |
| 123 | 20240521 | 163000 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 124 | 20240521 | 162900 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 125 | 20240521 | 162800 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 126 | 20240521 | 162700 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 127 | 20240521 | 162600 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 128 | 20240521 | 162500 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 129 | 20240521 | 162400 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 130 | 20240521 | 162300 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 131 | 20240521 | 162200 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 132 | 20240521 | 162100 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 133 | 20240521 | 162000 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 134 | 20240521 | 161900 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 135 | 20240521 | 161800 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 136 | 20240521 | 161700 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 137 | 20240521 | 161600 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 138 | 20240521 | 161500 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 139 | 20240521 | 161400 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 140 | 20240521 | 161300 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 141 | 20240521 | 161200 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 142 | 20240521 | 161100 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 143 | 20240521 | 161000 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 144 | 20240521 | 160900 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 145 | 20240521 | 160800 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 146 | 20240521 | 160700 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 147 | 20240521 | 160600 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 148 | 20240521 | 160500 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 149 | 20240521 | 160400 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 150 | 20240521 | 160300 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 151 | 20240521 | 160200 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 152 | 20240521 | 160100 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 184372 |
| 153 | 20240521 | 160000 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 154 | 20240521 | 155900 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 155 | 20240521 | 155800 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 156 | 20240521 | 155700 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 157 | 20240521 | 155600 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 158 | 20240521 | 155500 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 159 | 20240521 | 155400 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 160 | 20240521 | 155300 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 161 | 20240521 | 155200 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 162 | 20240521 | 155100 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 163 | 20240521 | 155000 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 164 | 20240521 | 154900 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 165 | 20240521 | 154800 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 166 | 20240521 | 154700 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 167 | 20240521 | 154600 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 168 | 20240521 | 154500 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 169 | 20240521 | 154400 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 170 | 20240521 | 154300 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 171 | 20240521 | 154200 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 172 | 20240521 | 154100 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 173 | 20240521 | 154000 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 174 | 20240521 | 153900 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 175 | 20240521 | 153800 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 176 | 20240521 | 153700 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 177 | 20240521 | 153600 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 178 | 20240521 | 153500 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 179 | 20240521 | 153400 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 180 | 20240521 | 153300 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 181 | 20240521 | 153200 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 0 |
| 182 | 20240521 | 153100 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 184372 |
| 183 | 20240521 | 153000 | 461741188700 | 192000 | 192000 | 192000 | 192000 | 184372 |
| 184 | 20240521 | 152900 | 426341764700 | 192100 | 192100 | 192100 | 192100 | 0 |
| 185 | 20240521 | 152800 | 426341764700 | 192100 | 192100 | 192100 | 192100 | 0 |
| 186 | 20240521 | 152700 | 426341764700 | 192100 | 192100 | 192100 | 192100 | 0 |
| 187 | 20240521 | 152600 | 426341764700 | 192100 | 192100 | 192100 | 192100 | 0 |
| 188 | 20240521 | 152500 | 426341764700 | 192100 | 192100 | 192100 | 192100 | 0 |
| 189 | 20240521 | 152400 | 426341764700 | 192100 | 192100 | 192100 | 192100 | 0 |
| 190 | 20240521 | 152300 | 426341764700 | 192100 | 192100 | 192100 | 192100 | 0 |
| 191 | 20240521 | 152200 | 426341764700 | 192100 | 192100 | 192100 | 192100 | 0 |
| 192 | 20240521 | 152100 | 426341764700 | 192100 | 192100 | 192100 | 192100 | 0 |
| 193 | 20240521 | 152000 | 426341764700 | 192100 | 192100 | 192100 | 192100 | 0 |
| 194 | 20240521 | 151900 | 426341764700 | 192100 | 191900 | 192200 | 191900 | 12728 |
| 195 | 20240521 | 151800 | 423898138700 | 192000 | 192000 | 192000 | 191900 | 7164 |
| 196 | 20240521 | 151700 | 422522904700 | 192000 | 192100 | 192100 | 191900 | 6339 |
| 197 | 20240521 | 151600 | 421305663900 | 192100 | 192000 | 192100 | 191900 | 8863 |
| 198 | 20240521 | 151500 | 419604122600 | 192000 | 192000 | 192000 | 191900 | 5812 |
| 199 | 20240521 | 151400 | 418488613300 | 191900 | 192000 | 192100 | 191900 | 7876 |
| 200 | 20240521 | 151300 | 416976511200 | 191900 | 192000 | 192000 | 191900 | 8765 |
| 201 | 20240521 | 151200 | 415293853500 | 192000 | 191900 | 192000 | 191800 | 6831 |
| 202 | 20240521 | 151100 | 413983070900 | 191800 | 192100 | 192100 | 191800 | 14185 |
| 203 | 20240521 | 151000 | 411260500900 | 192100 | 192000 | 192100 | 192000 | 6566 |
| 204 | 20240521 | 150900 | 409999604600 | 192000 | 192000 | 192100 | 192000 | 6119 |
| 205 | 20240521 | 150800 | 408824217300 | 192100 | 192000 | 192100 | 192000 | 2745 |
| 206 | 20240521 | 150700 | 408297022400 | 192000 | 192100 | 192100 | 192000 | 2623 |
| 207 | 20240521 | 150600 | 407793179900 | 192000 | 192100 | 192100 | 192000 | 3895 |
| 208 | 20240521 | 150500 | 407045019300 | 192000 | 192100 | 192100 | 192000 | 6196 |
| 209 | 20240521 | 150400 | 405854840600 | 192100 | 192100 | 192100 | 192000 | 3717 |
| 210 | 20240521 | 150300 | 405140978100 | 192000 | 192100 | 192100 | 192000 | 4542 |
| 211 | 20240521 | 150200 | 404268746300 | 192100 | 192000 | 192100 | 192000 | 2421 |
| 212 | 20240521 | 150100 | 403803818900 | 192000 | 192000 | 192100 | 191900 | 2772 |
| 213 | 20240521 | 150000 | 403271575500 | 192000 | 191800 | 192000 | 191800 | 7514 |
| 214 | 20240521 | 145900 | 401829503500 | 191800 | 191900 | 192000 | 191800 | 5744 |
| 215 | 20240521 | 145800 | 400727252000 | 191900 | 191900 | 192000 | 191900 | 2168 |
| 216 | 20240521 | 145700 | 400311149000 | 191900 | 191900 | 192000 | 191800 | 2248 |
| 217 | 20240521 | 145600 | 399879697500 | 191900 | 191900 | 192000 | 191800 | 3601 |
| 218 | 20240521 | 145500 | 399188637200 | 192000 | 192200 | 192200 | 191800 | 20596 |
| 219 | 20240521 | 145400 | 395233745800 | 192200 | 192000 | 192200 | 192000 | 9049 |
| 220 | 20240521 | 145300 | 393495541800 | 192000 | 192000 | 192100 | 192000 | 3643 |
| 221 | 20240521 | 145200 | 392796041800 | 192000 | 192100 | 192100 | 192000 | 2063 |
| 222 | 20240521 | 145100 | 392399828500 | 192000 | 192000 | 192100 | 192000 | 4319 |
| 223 | 20240521 | 145000 | 391570247100 | 192000 | 192000 | 192100 | 192000 | 4156 |
| 224 | 20240521 | 144900 | 390772230300 | 192000 | 192000 | 192100 | 191900 | 6885 |
| 225 | 20240521 | 144800 | 389450216100 | 192000 | 192000 | 192100 | 191900 | 8484 |
| 226 | 20240521 | 144700 | 387821309900 | 191900 | 192100 | 192100 | 191900 | 3111 |
| 227 | 20240521 | 144600 | 387223999800 | 192000 | 192200 | 192200 | 192000 | 4141 |
| 228 | 20240521 | 144500 | 386428496400 | 192100 | 192100 | 192200 | 192100 | 1725 |
| 229 | 20240521 | 144400 | 386097017600 | 192100 | 192200 | 192200 | 192100 | 1773 |
| 230 | 20240521 | 144300 | 385756312300 | 192200 | 192200 | 192400 | 192100 | 12393 |
| 231 | 20240521 | 144200 | 383373267500 | 192300 | 192000 | 192300 | 192000 | 7973 |
| 232 | 20240521 | 144100 | 381841419400 | 192000 | 191800 | 192100 | 191800 | 9846 |
| 233 | 20240521 | 144000 | 379951582700 | 191800 | 191800 | 191900 | 191800 | 2025 |
| 234 | 20240521 | 143900 | 379563065200 | 191900 | 191900 | 191900 | 191800 | 1796 |
| 235 | 20240521 | 143800 | 379218478400 | 191800 | 191900 | 191900 | 191800 | 2571 |
| 236 | 20240521 | 143700 | 378725139900 | 191900 | 191900 | 191900 | 191800 | 1196 |
| 237 | 20240521 | 143600 | 378495694700 | 191800 | 191900 | 192000 | 191800 | 6459 |
| 238 | 20240521 | 143500 | 377256147500 | 192000 | 191900 | 192000 | 191900 | 1714 |
| 239 | 20240521 | 143400 | 376927134500 | 191900 | 191900 | 192100 | 191900 | 11853 |
| 240 | 20240521 | 143300 | 374651517700 | 191900 | 192000 | 192000 | 191900 | 1607 |
| 241 | 20240521 | 143200 | 374343088900 | 191900 | 192000 | 192100 | 191900 | 7830 |
| 242 | 20240521 | 143100 | 372839663600 | 192100 | 192100 | 192100 | 192000 | 3126 |
| 243 | 20240521 | 143000 | 372239372300 | 192000 | 192000 | 192100 | 192000 | 2391 |
| 244 | 20240521 | 142900 | 371780190600 | 192000 | 192100 | 192100 | 192000 | 5709 |
| 245 | 20240521 | 142800 | 370683735800 | 192000 | 192200 | 192200 | 192000 | 6111 |
| 246 | 20240521 | 142700 | 369509634900 | 192100 | 192200 | 192200 | 192100 | 922 |
| 247 | 20240521 | 142600 | 369332491400 | 192100 | 192100 | 192200 | 192000 | 5798 |
| 248 | 20240521 | 142500 | 368218687800 | 192100 | 192100 | 192200 | 192000 | 5476 |
| 249 | 20240521 | 142400 | 367166699000 | 192100 | 192100 | 192200 | 192100 | 2240 |
| 250 | 20240521 | 142300 | 366736304900 | 192100 | 192200 | 192200 | 192100 | 1414 |
| 251 | 20240521 | 142200 | 366464600600 | 192100 | 192000 | 192300 | 192000 | 11315 |
| 252 | 20240521 | 142100 | 364290341400 | 192100 | 192000 | 192100 | 192000 | 3997 |
| 253 | 20240521 | 142000 | 363522732900 | 192100 | 192200 | 192300 | 192100 | 17738 |
| 254 | 20240521 | 141900 | 360114025000 | 192200 | 192200 | 192300 | 192200 | 4947 |
| 255 | 20240521 | 141800 | 359162826400 | 192200 | 192300 | 192300 | 192200 | 2749 |
| 256 | 20240521 | 141700 | 358634295600 | 192200 | 192300 | 192300 | 192200 | 1871 |
| 257 | 20240521 | 141600 | 358274573300 | 192300 | 192200 | 192300 | 192200 | 1431 |
| 258 | 20240521 | 141500 | 357999464100 | 192200 | 192200 | 192300 | 192200 | 2611 |
| 259 | 20240521 | 141400 | 357497580500 | 192300 | 192300 | 192400 | 192200 | 3921 |
| 260 | 20240521 | 141300 | 356743609500 | 192400 | 192300 | 192400 | 192300 | 4823 |
| 261 | 20240521 | 141200 | 355816018100 | 192300 | 192400 | 192400 | 192300 | 1695 |
| 262 | 20240521 | 141100 | 355490008900 | 192400 | 192200 | 192400 | 192200 | 5016 |
| 263 | 20240521 | 141000 | 354525237000 | 192300 | 192300 | 192400 | 192200 | 7332 |
| 264 | 20240521 | 140900 | 353115312800 | 192300 | 192400 | 192400 | 192300 | 1290 |
| 265 | 20240521 | 140800 | 352867172300 | 192300 | 192300 | 192500 | 192200 | 10336 |
| 266 | 20240521 | 140700 | 350879018000 | 192200 | 192200 | 192300 | 192200 | 1871 |
| 267 | 20240521 | 140600 | 350519328700 | 192300 | 192200 | 192300 | 192200 | 1769 |
| 268 | 20240521 | 140500 | 350179247900 | 192200 | 192200 | 192300 | 192200 | 3943 |
| 269 | 20240521 | 140400 | 349421151900 | 192300 | 192100 | 192300 | 192100 | 7738 |
| 270 | 20240521 | 140300 | 347933904000 | 192200 | 192200 | 192300 | 192100 | 4373 |
| 271 | 20240521 | 140200 | 347093412200 | 192300 | 192300 | 192300 | 192200 | 2878 |
| 272 | 20240521 | 140100 | 346540222300 | 192300 | 192300 | 192300 | 192200 | 1400 |
| 273 | 20240521 | 140000 | 346271075900 | 192200 | 192200 | 192300 | 192200 | 1999 |
| 274 | 20240521 | 135900 | 345886789800 | 192200 | 192300 | 192300 | 192200 | 2544 |
| 275 | 20240521 | 135800 | 345397731100 | 192300 | 192500 | 192500 | 192200 | 14106 |
| 276 | 20240521 | 135700 | 342684350400 | 192400 | 192300 | 192500 | 192300 | 5828 |
| 277 | 20240521 | 135600 | 341563035000 | 192300 | 192300 | 192400 | 192300 | 1379 |
| 278 | 20240521 | 135500 | 341297776400 | 192300 | 192300 | 192400 | 192300 | 1114 |
| 279 | 20240521 | 135400 | 341083493400 | 192300 | 192300 | 192400 | 192300 | 1641 |
| 280 | 20240521 | 135300 | 340767856600 | 192400 | 192300 | 192400 | 192300 | 1396 |
| 281 | 20240521 | 135200 | 340499346800 | 192400 | 192400 | 192400 | 192300 | 1890 |
| 282 | 20240521 | 135100 | 340135802300 | 192300 | 192300 | 192400 | 192300 | 2379 |
| 283 | 20240521 | 135000 | 339678141500 | 192400 | 192300 | 192400 | 192300 | 4593 |
| 284 | 20240521 | 134900 | 338794509400 | 192400 | 192400 | 192500 | 192300 | 6459 |
| 285 | 20240521 | 134800 | 337552042000 | 192500 | 192300 | 192500 | 192300 | 5025 |
| 286 | 20240521 | 134700 | 336585112800 | 192400 | 192300 | 192400 | 192300 | 1909 |
| 287 | 20240521 | 134600 | 336217904900 | 192300 | 192300 | 192400 | 192300 | 1459 |
| 288 | 20240521 | 134500 | 335937238800 | 192300 | 192300 | 192400 | 192300 | 1589 |
| 289 | 20240521 | 134400 | 335631586700 | 192300 | 192300 | 192400 | 192200 | 6181 |
| 290 | 20240521 | 134300 | 334442910300 | 192300 | 192300 | 192400 | 192300 | 2298 |
| 291 | 20240521 | 134200 | 334000940600 | 192300 | 192300 | 192400 | 192300 | 6750 |
| 292 | 20240521 | 134100 | 332702290200 | 192400 | 192300 | 192400 | 192300 | 2005 |
| 293 | 20240521 | 134000 | 332316698100 | 192300 | 192400 | 192500 | 192300 | 9650 |
| 294 | 20240521 | 133900 | 330460174100 | 192500 | 192500 | 192500 | 192400 | 1686 |
| 295 | 20240521 | 133800 | 330135678100 | 192400 | 192500 | 192500 | 192400 | 1697 |
| 296 | 20240521 | 133700 | 329809061300 | 192400 | 192500 | 192500 | 192400 | 1039 |
| 297 | 20240521 | 133600 | 329609095000 | 192400 | 192400 | 192500 | 192300 | 3349 |
| 298 | 20240521 | 133500 | 328964697600 | 192400 | 192300 | 192400 | 192300 | 1912 |
| 299 | 20240521 | 133400 | 328596886000 | 192300 | 192400 | 192400 | 192300 | 1144 |
| 300 | 20240521 | 133300 | 328376813100 | 192400 | 192100 | 192400 | 192100 | 7181 |
| 301 | 20240521 | 133200 | 326996384600 | 192100 | 192300 | 192400 | 192100 | 6896 |
| 302 | 20240521 | 133100 | 325670785400 | 192400 | 192500 | 192500 | 192300 | 2849 |
| 303 | 20240521 | 133000 | 325122675700 | 192500 | 192500 | 192600 | 192500 | 2104 |
| 304 | 20240521 | 132900 | 324717625300 | 192500 | 192800 | 192800 | 192500 | 6772 |
| 305 | 20240521 | 132800 | 323413037300 | 192800 | 192600 | 192800 | 192600 | 3977 |
| 306 | 20240521 | 132700 | 322646633300 | 192600 | 192600 | 192700 | 192500 | 6795 |
| 307 | 20240521 | 132600 | 321337940400 | 192500 | 192300 | 192600 | 192300 | 6944 |
| 308 | 20240521 | 132500 | 320001828000 | 192300 | 192300 | 192400 | 192300 | 1139 |
| 309 | 20240521 | 132400 | 319782738400 | 192400 | 192300 | 192400 | 192200 | 3915 |
| 310 | 20240521 | 132300 | 319029847100 | 192300 | 192400 | 192500 | 192200 | 5887 |
| 311 | 20240521 | 132200 | 317897528700 | 192400 | 192500 | 192500 | 192400 | 4652 |
| 312 | 20240521 | 132100 | 317002272900 | 192400 | 192300 | 192500 | 192200 | 13770 |
| 313 | 20240521 | 132000 | 314352908300 | 192300 | 192200 | 192300 | 192200 | 1739 |
| 314 | 20240521 | 131900 | 314018559000 | 192200 | 192200 | 192300 | 192200 | 947 |
| 315 | 20240521 | 131800 | 313836502600 | 192300 | 192200 | 192300 | 192200 | 2245 |
| 316 | 20240521 | 131700 | 313404855900 | 192200 | 192000 | 192300 | 192000 | 13474 |
| 317 | 20240521 | 131600 | 310815748300 | 192100 | 192100 | 192200 | 192000 | 2473 |
| 318 | 20240521 | 131500 | 310340811900 | 192100 | 192300 | 192300 | 192100 | 14757 |
| 319 | 20240521 | 131400 | 307505193100 | 192300 | 192300 | 192300 | 192200 | 1105 |
| 320 | 20240521 | 131300 | 307292730300 | 192200 | 192200 | 192300 | 192200 | 1063 |
| 321 | 20240521 | 131200 | 307088367300 | 192200 | 192300 | 192300 | 192200 | 1147 |
| 322 | 20240521 | 131100 | 306867852800 | 192300 | 192400 | 192400 | 192200 | 7618 |
| 323 | 20240521 | 131000 | 305402811400 | 192300 | 192200 | 192400 | 192100 | 14866 |
| 324 | 20240521 | 130900 | 302545230400 | 192100 | 192100 | 192200 | 192100 | 3327 |
| 325 | 20240521 | 130800 | 301905955900 | 192100 | 192100 | 192200 | 192100 | 1500 |
| 326 | 20240521 | 130700 | 301617739400 | 192200 | 192100 | 192200 | 192100 | 1113 |
| 327 | 20240521 | 130600 | 301403899100 | 192100 | 192100 | 192200 | 192100 | 2837 |
| 328 | 20240521 | 130500 | 300858829500 | 192100 | 192100 | 192200 | 192100 | 1457 |
| 329 | 20240521 | 130400 | 300578905200 | 192100 | 192200 | 192200 | 192100 | 1106 |
| 330 | 20240521 | 130300 | 300366415000 | 192100 | 192100 | 192200 | 192100 | 1720 |
| 331 | 20240521 | 130200 | 300035988600 | 192100 | 192200 | 192200 | 192100 | 2819 |
| 332 | 20240521 | 130100 | 299494420500 | 192100 | 192100 | 192200 | 192100 | 900 |
| 333 | 20240521 | 130000 | 299321516000 | 192100 | 192200 | 192300 | 192100 | 2313 |
| 334 | 20240521 | 125900 | 298877029300 | 192200 | 192500 | 192500 | 192200 | 5285 |
| 335 | 20240521 | 125800 | 297860506000 | 192400 | 192200 | 192500 | 192100 | 10056 |
| 336 | 20240521 | 125700 | 295927183500 | 192200 | 192200 | 192300 | 192200 | 1073 |
| 337 | 20240521 | 125600 | 295720943800 | 192200 | 192300 | 192300 | 192200 | 3021 |
| 338 | 20240521 | 125500 | 295140235700 | 192300 | 192500 | 192500 | 192300 | 9031 |
| 339 | 20240521 | 125400 | 293402906100 | 192400 | 192300 | 192500 | 192300 | 7114 |
| 340 | 20240521 | 125300 | 292034054600 | 192300 | 192300 | 192400 | 192200 | 2010 |
| 341 | 20240521 | 125200 | 291647423400 | 192300 | 192300 | 192300 | 192200 | 5298 |
| 342 | 20240521 | 125100 | 290628659800 | 192200 | 192200 | 192300 | 192200 | 891 |
| 343 | 20240521 | 125000 | 290457346200 | 192200 | 192300 | 192300 | 192200 | 1246 |
| 344 | 20240521 | 124900 | 290217790600 | 192300 | 192200 | 192300 | 192200 | 549 |
| 345 | 20240521 | 124800 | 290112239700 | 192300 | 192200 | 192300 | 192200 | 2189 |
| 346 | 20240521 | 124700 | 289691342000 | 192300 | 192300 | 192400 | 192200 | 6579 |
| 347 | 20240521 | 124600 | 288426202800 | 192300 | 192300 | 192300 | 192200 | 5968 |
| 348 | 20240521 | 124500 | 287278612300 | 192200 | 192400 | 192400 | 192200 | 4845 |
| 349 | 20240521 | 124400 | 286346932700 | 192300 | 192300 | 192400 | 192300 | 769 |
| 350 | 20240521 | 124300 | 286199014900 | 192300 | 192200 | 192400 | 192200 | 6042 |
| 351 | 20240521 | 124200 | 285037141600 | 192300 | 192200 | 192300 | 192200 | 711 |
| 352 | 20240521 | 124100 | 284900455200 | 192300 | 192200 | 192300 | 192200 | 1207 |
| 353 | 20240521 | 124000 | 284668406000 | 192300 | 192200 | 192300 | 192200 | 761 |
| 354 | 20240521 | 123900 | 284522106300 | 192300 | 192200 | 192300 | 192200 | 807 |
| 355 | 20240521 | 123800 | 284366959800 | 192200 | 192300 | 192300 | 192200 | 609 |
| 356 | 20240521 | 123700 | 284249881700 | 192300 | 192100 | 192500 | 192100 | 7179 |
| 357 | 20240521 | 123600 | 282869356700 | 192100 | 192300 | 192400 | 192100 | 5045 |
| 358 | 20240521 | 123500 | 281899335200 | 192300 | 192200 | 192400 | 192100 | 4426 |
| 359 | 20240521 | 123400 | 281048410800 | 192200 | 191900 | 192300 | 191900 | 11647 |
| 360 | 20240521 | 123300 | 278811882700 | 191900 | 191900 | 192000 | 191900 | 553 |
| 361 | 20240521 | 123200 | 278705742100 | 191900 | 192000 | 192000 | 191900 | 938 |
| 362 | 20240521 | 123100 | 278525696900 | 192000 | 191900 | 192000 | 191900 | 1305 |
| 363 | 20240521 | 123000 | 278275238400 | 191900 | 192000 | 192000 | 191900 | 558 |
| 364 | 20240521 | 122900 | 278168140700 | 192000 | 192100 | 192200 | 191900 | 2978 |
| 365 | 20240521 | 122800 | 277596267500 | 192100 | 192200 | 192300 | 192100 | 3731 |
| 366 | 20240521 | 122700 | 276879233600 | 192300 | 192200 | 192300 | 192200 | 9661 |
| 367 | 20240521 | 122600 | 275022231600 | 192100 | 191900 | 192200 | 191900 | 11682 |
| 368 | 20240521 | 122500 | 272778874100 | 192000 | 191900 | 192000 | 191900 | 3098 |
| 369 | 20240521 | 122400 | 272184161300 | 191900 | 191900 | 192000 | 191900 | 1485 |
| 370 | 20240521 | 122300 | 271899144300 | 191900 | 192000 | 192000 | 191900 | 3045 |
| 371 | 20240521 | 122200 | 271314782000 | 191900 | 192100 | 192100 | 191900 | 6367 |
| 372 | 20240521 | 122100 | 270092388300 | 192100 | 192100 | 192100 | 192000 | 1831 |
| 373 | 20240521 | 122000 | 269740800400 | 192100 | 192100 | 192100 | 192000 | 2463 |
| 374 | 20240521 | 121900 | 269267745900 | 192000 | 192100 | 192100 | 192000 | 2664 |
| 375 | 20240521 | 121800 | 268756092700 | 192000 | 192100 | 192200 | 192000 | 1961 |
| 376 | 20240521 | 121700 | 268379471800 | 192100 | 192200 | 192300 | 192100 | 4694 |
| 377 | 20240521 | 121600 | 267477534700 | 192200 | 192200 | 192300 | 192200 | 1994 |
| 378 | 20240521 | 121500 | 267094279200 | 192200 | 192300 | 192400 | 192200 | 5720 |
| 379 | 20240521 | 121400 | 265994493600 | 192300 | 192400 | 192400 | 192300 | 2187 |
| 380 | 20240521 | 121300 | 265573874300 | 192300 | 192500 | 192600 | 192300 | 7719 |
| 381 | 20240521 | 121200 | 264088374200 | 192500 | 192500 | 192600 | 192500 | 673 |
| 382 | 20240521 | 121100 | 263958814100 | 192500 | 192600 | 192700 | 192500 | 4376 |
| 383 | 20240521 | 121000 | 263116074300 | 192700 | 192600 | 192700 | 192600 | 835 |
| 384 | 20240521 | 120900 | 262955212500 | 192600 | 192500 | 192700 | 192400 | 3344 |
| 385 | 20240521 | 120800 | 262311256000 | 192500 | 192700 | 192700 | 192300 | 7993 |
| 386 | 20240521 | 120700 | 260772683100 | 192600 | 192700 | 192700 | 192600 | 449 |
| 387 | 20240521 | 120600 | 260686200800 | 192600 | 192600 | 192700 | 192600 | 1531 |
| 388 | 20240521 | 120500 | 260391256400 | 192600 | 192700 | 192800 | 192600 | 4011 |
| 389 | 20240521 | 120400 | 259618503700 | 192700 | 193000 | 193100 | 192700 | 5997 |
| 390 | 20240521 | 120300 | 258461565200 | 193000 | 193100 | 193100 | 193000 | 4052 |
| 391 | 20240521 | 120200 | 257679341100 | 193000 | 193100 | 193100 | 193000 | 7349 |
| 392 | 20240521 | 120100 | 256260308000 | 193000 | 193000 | 193100 | 193000 | 15913 |
| 393 | 20240521 | 120000 | 253187710100 | 193000 | 192900 | 193100 | 192800 | 12853 |
| 394 | 20240521 | 115900 | 250707262500 | 192800 | 192700 | 192900 | 192600 | 4909 |
| 395 | 20240521 | 115800 | 249760917100 | 192600 | 192800 | 192900 | 192600 | 8611 |
| 396 | 20240521 | 115700 | 248101583100 | 192800 | 192400 | 193000 | 192300 | 100790 |
| 397 | 20240521 | 115600 | 228669337800 | 192300 | 192400 | 192400 | 192300 | 2074 |
| 398 | 20240521 | 115500 | 228270343100 | 192300 | 192300 | 192400 | 192300 | 613 |
| 399 | 20240521 | 115400 | 228152442800 | 192300 | 192300 | 192400 | 192200 | 2237 |
| 400 | 20240521 | 115300 | 227722199700 | 192200 | 192100 | 192300 | 192000 | 8761 |
| 401 | 20240521 | 115200 | 226038546700 | 192100 | 192000 | 192100 | 192000 | 572 |
| 402 | 20240521 | 115100 | 225928700800 | 192000 | 192200 | 192200 | 192000 | 2593 |
| 403 | 20240521 | 115000 | 225430617900 | 192100 | 192100 | 192200 | 192100 | 1149 |
| 404 | 20240521 | 114900 | 225209861800 | 192100 | 192200 | 192300 | 192100 | 3763 |
| 405 | 20240521 | 114800 | 224486617800 | 192300 | 192300 | 192300 | 192200 | 1130 |
| 406 | 20240521 | 114700 | 224269379100 | 192300 | 192200 | 192300 | 192200 | 2082 |
| 407 | 20240521 | 114600 | 223869130800 | 192300 | 192300 | 192300 | 192200 | 5865 |
| 408 | 20240521 | 114500 | 222741682100 | 192300 | 192300 | 192300 | 192200 | 1285 |
| 409 | 20240521 | 114400 | 222494597200 | 192200 | 192300 | 192300 | 192200 | 751 |
| 410 | 20240521 | 114300 | 222350214300 | 192300 | 192200 | 192300 | 192200 | 2154 |
| 411 | 20240521 | 114200 | 221936057000 | 192300 | 192200 | 192300 | 192200 | 1190 |
| 412 | 20240521 | 114100 | 221707244000 | 192200 | 192200 | 192300 | 192200 | 633 |
| 413 | 20240521 | 114000 | 221585552100 | 192200 | 192300 | 192300 | 192200 | 1826 |
| 414 | 20240521 | 113900 | 221234446400 | 192200 | 192300 | 192300 | 192200 | 1194 |
| 415 | 20240521 | 113800 | 221004874200 | 192200 | 192200 | 192300 | 192200 | 890 |
| 416 | 20240521 | 113700 | 220833778700 | 192200 | 192200 | 192300 | 192100 | 2069 |
| 417 | 20240521 | 113600 | 220436162500 | 192100 | 191900 | 192200 | 191900 | 7827 |
| 418 | 20240521 | 113500 | 218932694900 | 192000 | 191800 | 192000 | 191800 | 3163 |
| 419 | 20240521 | 113400 | 218325728700 | 191900 | 191600 | 191900 | 191600 | 2345 |
| 420 | 20240521 | 113300 | 217876089900 | 191600 | 191800 | 191800 | 191600 | 7075 |
| 421 | 20240521 | 113200 | 216519621700 | 191700 | 192000 | 192000 | 191700 | 8945 |
| 422 | 20240521 | 113100 | 214803585300 | 192000 | 192000 | 192000 | 191900 | 1667 |
| 423 | 20240521 | 113000 | 214483631400 | 192000 | 191900 | 192000 | 191900 | 502 |
| 424 | 20240521 | 112900 | 214387275900 | 191900 | 191900 | 192000 | 191900 | 498 |
| 425 | 20240521 | 112800 | 214291693700 | 191900 | 191900 | 192000 | 191800 | 10246 |
| 426 | 20240521 | 112700 | 212325297000 | 191900 | 191900 | 192000 | 191900 | 799 |
| 427 | 20240521 | 112600 | 212171925600 | 192000 | 192100 | 192200 | 191900 | 4902 |
| 428 | 20240521 | 112500 | 211230504600 | 192100 | 192300 | 192300 | 192100 | 1405 |
| 429 | 20240521 | 112400 | 210960493500 | 192200 | 192300 | 192300 | 192200 | 2378 |
| 430 | 20240521 | 112300 | 210503350700 | 192200 | 192000 | 192300 | 192000 | 4193 |
| 431 | 20240521 | 112200 | 209697612700 | 192100 | 192300 | 192300 | 192000 | 4894 |
| 432 | 20240521 | 112100 | 208757258300 | 192300 | 192200 | 192300 | 192200 | 712 |
| 433 | 20240521 | 112000 | 208620364700 | 192200 | 192000 | 192300 | 192000 | 5606 |
| 434 | 20240521 | 111900 | 207543338400 | 192000 | 192000 | 192100 | 192000 | 1793 |
| 435 | 20240521 | 111800 | 207199073400 | 192000 | 192300 | 192300 | 192000 | 5514 |
| 436 | 20240521 | 111700 | 206139545700 | 192200 | 192300 | 192300 | 192200 | 2416 |
| 437 | 20240521 | 111600 | 205675131700 | 192200 | 192100 | 192300 | 192100 | 2799 |
| 438 | 20240521 | 111500 | 205137194500 | 192100 | 192000 | 192200 | 192000 | 2915 |
| 439 | 20240521 | 111400 | 204577092800 | 192000 | 192000 | 192100 | 192000 | 5759 |
| 440 | 20240521 | 111300 | 203471027600 | 192000 | 192000 | 192100 | 192000 | 1196 |
| 441 | 20240521 | 111200 | 203241345500 | 192100 | 192100 | 192200 | 192000 | 3280 |
| 442 | 20240521 | 111100 | 202611289000 | 192200 | 192400 | 192400 | 192100 | 4009 |
| 443 | 20240521 | 111000 | 201840437100 | 192400 | 192300 | 192400 | 192300 | 1770 |
| 444 | 20240521 | 110900 | 201499926000 | 192300 | 192400 | 192400 | 192300 | 1825 |
| 445 | 20240521 | 110800 | 201148845300 | 192300 | 192300 | 192400 | 192300 | 1133 |
| 446 | 20240521 | 110700 | 200930943500 | 192300 | 192300 | 192300 | 192200 | 5556 |
| 447 | 20240521 | 110600 | 199862649500 | 192200 | 192200 | 192300 | 192200 | 1176 |
| 448 | 20240521 | 110500 | 199636585500 | 192200 | 192200 | 192300 | 192200 | 1068 |
| 449 | 20240521 | 110400 | 199431293800 | 192300 | 192200 | 192300 | 192200 | 6382 |
| 450 | 20240521 | 110300 | 198204596300 | 192300 | 192200 | 192300 | 192200 | 2865 |
| 451 | 20240521 | 110200 | 197653769000 | 192200 | 192300 | 192300 | 192200 | 1658 |
| 452 | 20240521 | 110100 | 197334983500 | 192300 | 192200 | 192300 | 192200 | 983 |
| 453 | 20240521 | 110000 | 197145991800 | 192200 | 191900 | 192300 | 191900 | 15678 |
| 454 | 20240521 | 105900 | 194134841600 | 192000 | 191900 | 192000 | 191900 | 1852 |
| 455 | 20240521 | 105800 | 193779299400 | 191900 | 191900 | 192000 | 191900 | 1922 |
| 456 | 20240521 | 105700 | 193410336100 | 192000 | 191900 | 192000 | 191900 | 1727 |
| 457 | 20240521 | 105600 | 193078796800 | 192000 | 192000 | 192000 | 191900 | 993 |
| 458 | 20240521 | 105500 | 192888184400 | 192000 | 191900 | 192000 | 191900 | 2169 |
| 459 | 20240521 | 105400 | 192471798100 | 191900 | 191900 | 192000 | 191900 | 1902 |
| 460 | 20240521 | 105300 | 192106666700 | 191900 | 192000 | 192000 | 191900 | 2028 |
| 461 | 20240521 | 105200 | 191717382400 | 191900 | 191900 | 192000 | 191900 | 1364 |
| 462 | 20240521 | 105100 | 191455562900 | 192000 | 191900 | 192000 | 191900 | 2614 |
| 463 | 20240521 | 105000 | 190953908600 | 191900 | 191900 | 192000 | 191900 | 1250 |
| 464 | 20240521 | 104900 | 190713966200 | 191900 | 192000 | 192100 | 191900 | 5322 |
| 465 | 20240521 | 104800 | 189692181900 | 192100 | 192100 | 192200 | 192000 | 7398 |
| 466 | 20240521 | 104700 | 188271010500 | 192100 | 192100 | 192200 | 192100 | 964 |
| 467 | 20240521 | 104600 | 188085766600 | 192200 | 192100 | 192200 | 192100 | 1413 |
| 468 | 20240521 | 104500 | 187814252000 | 192100 | 192200 | 192300 | 192100 | 3712 |
| 469 | 20240521 | 104400 | 187100864200 | 192300 | 192200 | 192300 | 192100 | 1887 |
| 470 | 20240521 | 104300 | 186738164200 | 192200 | 192200 | 192200 | 192100 | 1673 |
| 471 | 20240521 | 104200 | 186416632000 | 192100 | 192300 | 192400 | 192100 | 3422 |
| 472 | 20240521 | 104100 | 185758696500 | 192300 | 192400 | 192700 | 192300 | 12357 |
| 473 | 20240521 | 104000 | 183379193500 | 192400 | 192500 | 192500 | 192400 | 2642 |
| 474 | 20240521 | 103900 | 182870655500 | 192400 | 192400 | 192500 | 192400 | 923 |
| 475 | 20240521 | 103800 | 182693023900 | 192400 | 192700 | 192700 | 192400 | 10231 |
| 476 | 20240521 | 103700 | 180722898400 | 192600 | 192600 | 192700 | 192600 | 2981 |
| 477 | 20240521 | 103600 | 180148582600 | 192700 | 192500 | 192700 | 192500 | 9241 |
| 478 | 20240521 | 103500 | 178368678100 | 192600 | 192500 | 192600 | 192400 | 8405 |
| 479 | 20240521 | 103400 | 176750637100 | 192400 | 192400 | 192500 | 192400 | 1646 |
| 480 | 20240521 | 103300 | 176433829800 | 192400 | 192600 | 192600 | 192400 | 5262 |
| 481 | 20240521 | 103200 | 175420950100 | 192600 | 192500 | 192600 | 192500 | 3754 |
| 482 | 20240521 | 103100 | 174698227100 | 192500 | 192500 | 192600 | 192500 | 2345 |
| 483 | 20240521 | 103000 | 174246759900 | 192500 | 192500 | 192600 | 192500 | 1151 |
| 484 | 20240521 | 102900 | 174025144100 | 192500 | 192600 | 192600 | 192500 | 3770 |
| 485 | 20240521 | 102800 | 173299317600 | 192600 | 192500 | 192600 | 192500 | 4460 |
| 486 | 20240521 | 102700 | 172440416900 | 192600 | 192400 | 192600 | 192400 | 7718 |
| 487 | 20240521 | 102600 | 170954612400 | 192500 | 192300 | 192500 | 192300 | 2871 |
| 488 | 20240521 | 102500 | 170402127300 | 192400 | 192400 | 192500 | 192300 | 3840 |
| 489 | 20240521 | 102400 | 169663299100 | 192500 | 192500 | 192500 | 192400 | 2661 |
| 490 | 20240521 | 102300 | 169151124900 | 192500 | 192100 | 192500 | 192100 | 15357 |
| 491 | 20240521 | 102200 | 166199043400 | 192100 | 192100 | 192200 | 192000 | 4490 |
| 492 | 20240521 | 102100 | 165336548300 | 192000 | 192100 | 192200 | 192000 | 2925 |
| 493 | 20240521 | 102000 | 164774638400 | 192100 | 192000 | 192200 | 191900 | 4763 |
| 494 | 20240521 | 101900 | 163859936100 | 192000 | 192000 | 192000 | 191900 | 745 |
| 495 | 20240521 | 101800 | 163716950600 | 192000 | 191900 | 192100 | 191800 | 9687 |
| 496 | 20240521 | 101700 | 161857419100 | 191800 | 191800 | 191900 | 191800 | 1222 |
| 497 | 20240521 | 101600 | 161622993500 | 191900 | 191900 | 191900 | 191800 | 619 |
| 498 | 20240521 | 101500 | 161504246800 | 191800 | 192100 | 192100 | 191800 | 5796 |
| 499 | 20240521 | 101400 | 160391436600 | 192100 | 192000 | 192100 | 191900 | 4175 |
| 500 | 20240521 | 101300 | 159589691800 | 191900 | 191700 | 192000 | 191700 | 6243 |
| 501 | 20240521 | 101200 | 158392040900 | 191800 | 191700 | 191800 | 191700 | 1485 |
| 502 | 20240521 | 101100 | 158107344700 | 191700 | 191800 | 191800 | 191700 | 2209 |
| 503 | 20240521 | 101000 | 157683851400 | 191700 | 191700 | 192000 | 191700 | 9999 |
| 504 | 20240521 | 100900 | 155765940200 | 191700 | 192100 | 192200 | 191700 | 9479 |
| 505 | 20240521 | 100800 | 153946296600 | 192100 | 192200 | 192200 | 192100 | 2962 |
| 506 | 20240521 | 100700 | 153377240100 | 192100 | 192300 | 192400 | 192100 | 3239 |
| 507 | 20240521 | 100600 | 152754570900 | 192300 | 192300 | 192500 | 192300 | 10879 |
| 508 | 20240521 | 100500 | 150661236700 | 192400 | 192200 | 192400 | 192200 | 5873 |
| 509 | 20240521 | 100400 | 149531924400 | 192200 | 192100 | 192400 | 192100 | 8839 |
| 510 | 20240521 | 100300 | 147832848000 | 192100 | 192000 | 192100 | 192000 | 3950 |
| 511 | 20240521 | 100200 | 147074117700 | 192000 | 192100 | 192100 | 192000 | 2010 |
| 512 | 20240521 | 100100 | 146688107100 | 192100 | 192100 | 192200 | 192000 | 4420 |
| 513 | 20240521 | 100000 | 145839196300 | 192100 | 192400 | 192400 | 192100 | 6990 |
| 514 | 20240521 | 095900 | 144495369300 | 192300 | 192400 | 192400 | 192300 | 928 |
| 515 | 20240521 | 095800 | 144316892500 | 192400 | 192400 | 192500 | 192300 | 4025 |
| 516 | 20240521 | 095700 | 143542531000 | 192400 | 192300 | 192500 | 192200 | 4717 |
| 517 | 20240521 | 095600 | 142635283600 | 192300 | 192300 | 192400 | 192300 | 2385 |
| 518 | 20240521 | 095500 | 142176614000 | 192300 | 192500 | 192600 | 192300 | 4596 |
| 519 | 20240521 | 095400 | 141292069000 | 192500 | 192500 | 192600 | 192400 | 5153 |
| 520 | 20240521 | 095300 | 140300016800 | 192400 | 192300 | 192500 | 192200 | 10915 |
| 521 | 20240521 | 095200 | 138200751500 | 192300 | 192300 | 192300 | 192200 | 1455 |
| 522 | 20240521 | 095100 | 137921070200 | 192300 | 192300 | 192400 | 192200 | 6859 |
| 523 | 20240521 | 095000 | 136602105700 | 192300 | 192300 | 192400 | 192200 | 2071 |
| 524 | 20240521 | 094900 | 136203839400 | 192400 | 192600 | 192600 | 192300 | 7457 |
| 525 | 20240521 | 094800 | 134768687800 | 192500 | 192600 | 192600 | 192500 | 1439 |
| 526 | 20240521 | 094700 | 134491618600 | 192500 | 192500 | 192600 | 192500 | 2482 |
| 527 | 20240521 | 094600 | 134013794100 | 192500 | 192500 | 192600 | 192500 | 1899 |
| 528 | 20240521 | 094500 | 133648113300 | 192500 | 192500 | 192600 | 192500 | 2905 |
| 529 | 20240521 | 094400 | 133088796700 | 192500 | 192500 | 192600 | 192400 | 6003 |
| 530 | 20240521 | 094300 | 131933219600 | 192400 | 192600 | 192700 | 192400 | 5670 |
| 531 | 20240521 | 094200 | 130841465500 | 192700 | 192500 | 192700 | 192500 | 7912 |
| 532 | 20240521 | 094100 | 129317455900 | 192500 | 192400 | 192600 | 192400 | 9768 |
| 533 | 20240521 | 094000 | 127436910900 | 192400 | 192100 | 192500 | 192100 | 11609 |
| 534 | 20240521 | 093900 | 125204925100 | 192200 | 192200 | 192200 | 192000 | 4153 |
| 535 | 20240521 | 093800 | 124407144700 | 192200 | 192300 | 192400 | 192200 | 6673 |
| 536 | 20240521 | 093700 | 123124223200 | 192400 | 192400 | 192500 | 192300 | 7580 |
| 537 | 20240521 | 093600 | 121665930300 | 192400 | 192600 | 192600 | 192300 | 5662 |
| 538 | 20240521 | 093500 | 120576363100 | 192600 | 192500 | 192600 | 192300 | 8788 |
| 539 | 20240521 | 093400 | 118884846100 | 192600 | 192500 | 192600 | 192500 | 3479 |
| 540 | 20240521 | 093300 | 118215074900 | 192600 | 192700 | 192700 | 192400 | 10424 |
| 541 | 20240521 | 093200 | 116207804300 | 192600 | 192600 | 192800 | 192500 | 12346 |
| 542 | 20240521 | 093100 | 113829817100 | 192600 | 193000 | 193000 | 192500 | 20854 |
| 543 | 20240521 | 093000 | 109809233200 | 193000 | 192900 | 193000 | 192800 | 26439 |
| 544 | 20240521 | 092900 | 104708545000 | 192800 | 192600 | 192900 | 192500 | 20384 |
| 545 | 20240521 | 092800 | 100780497900 | 192500 | 192200 | 192600 | 192100 | 14814 |
| 546 | 20240521 | 092700 | 97929705600 | 192100 | 191800 | 192200 | 191700 | 24532 |
| 547 | 20240521 | 092600 | 93221004200 | 191700 | 191500 | 191800 | 191400 | 9376 |
| 548 | 20240521 | 092500 | 91424666100 | 191500 | 191700 | 191700 | 191500 | 2533 |
| 549 | 20240521 | 092400 | 90939552200 | 191600 | 191600 | 191700 | 191500 | 6208 |
| 550 | 20240521 | 092300 | 89750373400 | 191500 | 191600 | 191800 | 191500 | 12290 |
| 551 | 20240521 | 092200 | 87394584800 | 191700 | 191600 | 191700 | 191600 | 4110 |
| 552 | 20240521 | 092100 | 86606902000 | 191600 | 191500 | 191700 | 191400 | 4088 |
| 553 | 20240521 | 092000 | 85823836500 | 191500 | 191700 | 191800 | 191400 | 5224 |
| 554 | 20240521 | 091900 | 84823262600 | 191700 | 191700 | 191800 | 191600 | 7365 |
| 555 | 20240521 | 091800 | 83411289400 | 191700 | 191900 | 191900 | 191700 | 6113 |
| 556 | 20240521 | 091700 | 82238805600 | 191800 | 191900 | 191900 | 191600 | 9100 |
| 557 | 20240521 | 091600 | 80493828800 | 191900 | 191600 | 191900 | 191600 | 13782 |
| 558 | 20240521 | 091500 | 77850827900 | 191600 | 191600 | 191700 | 191500 | 8306 |
| 559 | 20240521 | 091400 | 76259448100 | 191600 | 191700 | 191800 | 191600 | 6194 |
| 560 | 20240521 | 091300 | 75072073600 | 191700 | 191900 | 192000 | 191500 | 13084 |
| 561 | 20240521 | 091200 | 72563029200 | 191900 | 191800 | 192000 | 191600 | 11105 |
| 562 | 20240521 | 091100 | 70432441800 | 191800 | 191800 | 191900 | 191500 | 10473 |
| 563 | 20240521 | 091000 | 68424653900 | 191900 | 191900 | 192000 | 191600 | 17505 |
| 564 | 20240521 | 090900 | 65066217600 | 191900 | 191400 | 191900 | 191300 | 18025 |
| 565 | 20240521 | 090800 | 61611802900 | 191400 | 191600 | 191800 | 191300 | 9887 |
| 566 | 20240521 | 090700 | 59718290200 | 191500 | 191900 | 191900 | 191300 | 21045 |
| 567 | 20240521 | 090600 | 55684228500 | 191800 | 191400 | 191900 | 191300 | 11625 |
| 568 | 20240521 | 090500 | 53455854000 | 191400 | 191900 | 191900 | 191200 | 17144 |
| 569 | 20240521 | 090400 | 50171033300 | 192000 | 192000 | 192100 | 191800 | 9824 |
| 570 | 20240521 | 090300 | 48285447900 | 192000 | 191900 | 192100 | 191600 | 16671 |
| 571 | 20240521 | 090200 | 45085981100 | 191900 | 192400 | 192400 | 191800 | 26856 |
| 572 | 20240521 | 090100 | 39926105200 | 192300 | 192700 | 193500 | 192300 | 52070 |
| 573 | 20240521 | 090000 | 29876856700 | 192800 | 193400 | 193400 | 192700 | 154533 |