35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240503 | 185700 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 3524 |
| 3 | 20240503 | 185600 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 4 | 20240503 | 185500 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 5 | 20240503 | 185400 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 6 | 20240503 | 185300 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 7 | 20240503 | 185200 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 8 | 20240503 | 185100 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 9 | 20240503 | 185000 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 10 | 20240503 | 184900 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 11 | 20240503 | 184800 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 12 | 20240503 | 184700 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 13 | 20240503 | 184600 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 14 | 20240503 | 184500 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 15 | 20240503 | 184400 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 16 | 20240503 | 184300 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 17 | 20240503 | 184200 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 18 | 20240503 | 184100 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 19 | 20240503 | 184000 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 20 | 20240503 | 183900 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 21 | 20240503 | 183800 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 22 | 20240503 | 183700 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 23 | 20240503 | 183600 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 24 | 20240503 | 183500 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 25 | 20240503 | 183400 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 26 | 20240503 | 183300 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 27 | 20240503 | 183200 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 28 | 20240503 | 183100 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 29 | 20240503 | 183000 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 30 | 20240503 | 182900 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 31 | 20240503 | 182800 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 32 | 20240503 | 182700 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 3524 |
| 33 | 20240503 | 182600 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 34 | 20240503 | 182500 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 35 | 20240503 | 182400 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 36 | 20240503 | 182300 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 37 | 20240503 | 182200 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 38 | 20240503 | 182100 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 39 | 20240503 | 182000 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 40 | 20240503 | 181900 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 41 | 20240503 | 181800 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 42 | 20240503 | 181700 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 43 | 20240503 | 181600 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 44 | 20240503 | 181500 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 45 | 20240503 | 181400 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 46 | 20240503 | 181300 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 47 | 20240503 | 181200 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 48 | 20240503 | 181100 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 49 | 20240503 | 181000 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 50 | 20240503 | 180900 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 51 | 20240503 | 180800 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 52 | 20240503 | 180700 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 53 | 20240503 | 180600 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 54 | 20240503 | 180500 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 55 | 20240503 | 180400 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 56 | 20240503 | 180300 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 57 | 20240503 | 180200 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 58 | 20240503 | 180100 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 59 | 20240503 | 180000 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 60 | 20240503 | 175900 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 61 | 20240503 | 175800 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 62 | 20240503 | 175700 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 3524 |
| 63 | 20240503 | 175600 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 64 | 20240503 | 175500 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 65 | 20240503 | 175400 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 66 | 20240503 | 175300 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 67 | 20240503 | 175200 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 68 | 20240503 | 175100 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 69 | 20240503 | 175000 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 70 | 20240503 | 174900 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 71 | 20240503 | 174800 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 72 | 20240503 | 174700 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 73 | 20240503 | 174600 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 74 | 20240503 | 174500 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 75 | 20240503 | 174400 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 76 | 20240503 | 174300 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 77 | 20240503 | 174200 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 78 | 20240503 | 174100 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 79 | 20240503 | 174000 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 80 | 20240503 | 173900 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 81 | 20240503 | 173800 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 82 | 20240503 | 173700 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 83 | 20240503 | 173600 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 84 | 20240503 | 173500 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 85 | 20240503 | 173400 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 86 | 20240503 | 173300 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 87 | 20240503 | 173200 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 88 | 20240503 | 173100 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 89 | 20240503 | 173000 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 90 | 20240503 | 172900 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 91 | 20240503 | 172800 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 92 | 20240503 | 172700 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 3524 |
| 93 | 20240503 | 172600 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 94 | 20240503 | 172500 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 95 | 20240503 | 172400 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 96 | 20240503 | 172300 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 97 | 20240503 | 172200 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 98 | 20240503 | 172100 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 99 | 20240503 | 172000 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 100 | 20240503 | 171900 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 101 | 20240503 | 171800 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 102 | 20240503 | 171700 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 103 | 20240503 | 171600 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 104 | 20240503 | 171500 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 105 | 20240503 | 171400 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 106 | 20240503 | 171300 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 107 | 20240503 | 171200 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 108 | 20240503 | 171100 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 109 | 20240503 | 171000 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 110 | 20240503 | 170900 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 111 | 20240503 | 170800 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 112 | 20240503 | 170700 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 113 | 20240503 | 170600 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 114 | 20240503 | 170500 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 115 | 20240503 | 170400 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 116 | 20240503 | 170300 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 117 | 20240503 | 170200 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 118 | 20240503 | 170100 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 119 | 20240503 | 170000 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 120 | 20240503 | 165900 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 121 | 20240503 | 165800 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 122 | 20240503 | 165700 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 3524 |
| 123 | 20240503 | 165600 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 124 | 20240503 | 165500 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 125 | 20240503 | 165400 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 126 | 20240503 | 165300 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 127 | 20240503 | 165200 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 128 | 20240503 | 165100 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 129 | 20240503 | 165000 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 130 | 20240503 | 164900 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 131 | 20240503 | 164800 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 132 | 20240503 | 164700 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 133 | 20240503 | 164600 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 134 | 20240503 | 164500 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 135 | 20240503 | 164400 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 136 | 20240503 | 164300 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 137 | 20240503 | 164200 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 138 | 20240503 | 164100 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 139 | 20240503 | 164000 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 140 | 20240503 | 163900 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 141 | 20240503 | 163800 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 142 | 20240503 | 163700 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 143 | 20240503 | 163600 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 144 | 20240503 | 163500 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 145 | 20240503 | 163400 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 146 | 20240503 | 163300 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 147 | 20240503 | 163200 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 148 | 20240503 | 163100 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 149 | 20240503 | 163000 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 150 | 20240503 | 162900 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 151 | 20240503 | 162800 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 152 | 20240503 | 162700 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 3524 |
| 153 | 20240503 | 162600 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 154 | 20240503 | 162500 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 155 | 20240503 | 162400 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 156 | 20240503 | 162300 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 157 | 20240503 | 162200 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 158 | 20240503 | 162100 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 159 | 20240503 | 162000 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 160 | 20240503 | 161900 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 161 | 20240503 | 161800 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 162 | 20240503 | 161700 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 163 | 20240503 | 161600 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 164 | 20240503 | 161500 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 165 | 20240503 | 161400 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 166 | 20240503 | 161300 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 167 | 20240503 | 161200 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 168 | 20240503 | 161100 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 169 | 20240503 | 161000 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 170 | 20240503 | 160900 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 171 | 20240503 | 160800 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 172 | 20240503 | 160700 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 173 | 20240503 | 160600 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 174 | 20240503 | 160500 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 175 | 20240503 | 160400 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 176 | 20240503 | 160300 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 177 | 20240503 | 160200 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 178 | 20240503 | 160100 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 179 | 20240503 | 160000 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 180 | 20240503 | 155900 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 181 | 20240503 | 155800 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 182 | 20240503 | 155700 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 3524 |
| 183 | 20240503 | 155600 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 184 | 20240503 | 155500 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 185 | 20240503 | 155400 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 186 | 20240503 | 155300 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 187 | 20240503 | 155200 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 188 | 20240503 | 155100 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 189 | 20240503 | 155000 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 190 | 20240503 | 154900 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 191 | 20240503 | 154800 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 192 | 20240503 | 154700 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 193 | 20240503 | 154600 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 194 | 20240503 | 154500 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 195 | 20240503 | 154400 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 196 | 20240503 | 154300 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 197 | 20240503 | 154200 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 198 | 20240503 | 154100 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 199 | 20240503 | 154000 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 200 | 20240503 | 153900 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 201 | 20240503 | 153800 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 202 | 20240503 | 153700 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 203 | 20240503 | 153600 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 204 | 20240503 | 153500 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 205 | 20240503 | 153400 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 206 | 20240503 | 153300 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 207 | 20240503 | 153200 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 208 | 20240503 | 153100 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 209 | 20240503 | 153000 | 39441510100 | 113900 | 113900 | 113900 | 113900 | 3524 |
| 210 | 20240503 | 152900 | 39040126500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 211 | 20240503 | 152800 | 39040126500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 212 | 20240503 | 152700 | 39040126500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 213 | 20240503 | 152600 | 39040126500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 214 | 20240503 | 152500 | 39040126500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 215 | 20240503 | 152400 | 39040126500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 216 | 20240503 | 152300 | 39040126500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 217 | 20240503 | 152200 | 39040126500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 218 | 20240503 | 152100 | 39040126500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 219 | 20240503 | 152000 | 39040126500 | 114200 | 114200 | 114200 | 114200 | 0 |
| 220 | 20240503 | 151900 | 39040126500 | 114200 | 114000 | 114200 | 114000 | 624 |
| 221 | 20240503 | 151800 | 38968974000 | 114000 | 113900 | 114000 | 113600 | 1839 |
| 222 | 20240503 | 151700 | 38759731600 | 113900 | 114000 | 114200 | 113900 | 1824 |
| 223 | 20240503 | 151600 | 38551890800 | 114000 | 114100 | 114200 | 114000 | 523 |
| 224 | 20240503 | 151500 | 38492246700 | 114100 | 114100 | 114200 | 114000 | 392 |
| 225 | 20240503 | 151400 | 38447516000 | 114200 | 114000 | 114200 | 114000 | 215 |
| 226 | 20240503 | 151300 | 38422986700 | 114000 | 114000 | 114200 | 114000 | 250 |
| 227 | 20240503 | 151200 | 38394451400 | 114000 | 114100 | 114200 | 114000 | 217 |
| 228 | 20240503 | 151100 | 38369701800 | 114000 | 113900 | 114200 | 113900 | 380 |
| 229 | 20240503 | 151000 | 38326369300 | 113900 | 113900 | 114000 | 113900 | 180 |
| 230 | 20240503 | 150900 | 38305864100 | 113900 | 114000 | 114000 | 113900 | 1170 |
| 231 | 20240503 | 150800 | 38172590200 | 114100 | 114200 | 114200 | 114000 | 134 |
| 232 | 20240503 | 150700 | 38157292100 | 114100 | 113900 | 114100 | 113900 | 113 |
| 233 | 20240503 | 150600 | 38144404600 | 114100 | 113800 | 114100 | 113800 | 513 |
| 234 | 20240503 | 150500 | 38085931200 | 113800 | 113900 | 113900 | 113800 | 138 |
| 235 | 20240503 | 150400 | 38070222900 | 113900 | 113900 | 113900 | 113800 | 538 |
| 236 | 20240503 | 150300 | 38008992300 | 113800 | 114000 | 114000 | 113800 | 245 |
| 237 | 20240503 | 150200 | 37981089300 | 113900 | 113700 | 113900 | 113700 | 690 |
| 238 | 20240503 | 150100 | 37902538100 | 113700 | 113600 | 113900 | 113600 | 307 |
| 239 | 20240503 | 150000 | 37867642000 | 113600 | 113700 | 113700 | 113600 | 398 |
| 240 | 20240503 | 145900 | 37822420900 | 113600 | 113600 | 113900 | 113600 | 539 |
| 241 | 20240503 | 145800 | 37761172100 | 113600 | 113700 | 113900 | 113600 | 900 |
| 242 | 20240503 | 145700 | 37658892500 | 113700 | 113900 | 114000 | 113700 | 1129 |
| 243 | 20240503 | 145600 | 37530418600 | 113900 | 114000 | 114000 | 113900 | 1131 |
| 244 | 20240503 | 145500 | 37401590200 | 114000 | 114300 | 114300 | 114000 | 1060 |
| 245 | 20240503 | 145400 | 37280714400 | 114400 | 114400 | 114400 | 114100 | 516 |
| 246 | 20240503 | 145300 | 37221743000 | 114300 | 114300 | 114300 | 114100 | 510 |
| 247 | 20240503 | 145200 | 37163517200 | 114200 | 114200 | 114200 | 114100 | 164 |
| 248 | 20240503 | 145100 | 37144789200 | 114400 | 114400 | 114400 | 114100 | 740 |
| 249 | 20240503 | 145000 | 37060267300 | 114500 | 114300 | 114600 | 114300 | 462 |
| 250 | 20240503 | 144900 | 37007369800 | 114200 | 114300 | 114300 | 114100 | 774 |
| 251 | 20240503 | 144800 | 36918977200 | 114400 | 114400 | 114400 | 114300 | 253 |
| 252 | 20240503 | 144700 | 36890044300 | 114400 | 114700 | 114800 | 114400 | 1810 |
| 253 | 20240503 | 144600 | 36682428200 | 114700 | 114600 | 114700 | 114600 | 336 |
| 254 | 20240503 | 144500 | 36643904700 | 114600 | 114500 | 114600 | 114500 | 115 |
| 255 | 20240503 | 144400 | 36630728100 | 114600 | 114500 | 114600 | 114400 | 198 |
| 256 | 20240503 | 144300 | 36608059800 | 114500 | 114200 | 114600 | 114200 | 260 |
| 257 | 20240503 | 144200 | 36578334800 | 114200 | 114300 | 114300 | 114200 | 167 |
| 258 | 20240503 | 144100 | 36559257500 | 114300 | 114300 | 114400 | 114200 | 427 |
| 259 | 20240503 | 144000 | 36510487700 | 114300 | 114400 | 114500 | 114200 | 1009 |
| 260 | 20240503 | 143900 | 36395103700 | 114500 | 114500 | 114600 | 114400 | 150 |
| 261 | 20240503 | 143800 | 36377936600 | 114500 | 114500 | 114600 | 114500 | 288 |
| 262 | 20240503 | 143700 | 36344960000 | 114400 | 114400 | 114400 | 114300 | 231 |
| 263 | 20240503 | 143600 | 36318542200 | 114400 | 114300 | 114400 | 114300 | 404 |
| 264 | 20240503 | 143500 | 36272334500 | 114300 | 114300 | 114400 | 114300 | 267 |
| 265 | 20240503 | 143400 | 36241803700 | 114400 | 114500 | 114600 | 114400 | 301 |
| 266 | 20240503 | 143300 | 36207334100 | 114500 | 114300 | 114500 | 114200 | 1043 |
| 267 | 20240503 | 143200 | 36088015800 | 114400 | 114400 | 114400 | 114300 | 203 |
| 268 | 20240503 | 143100 | 36064793300 | 114400 | 114500 | 114500 | 114400 | 279 |
| 269 | 20240503 | 143000 | 36032862400 | 114500 | 114500 | 114600 | 114500 | 185 |
| 270 | 20240503 | 142900 | 36011679300 | 114500 | 114600 | 114700 | 114500 | 307 |
| 271 | 20240503 | 142800 | 35976499700 | 114700 | 114700 | 114700 | 114600 | 316 |
| 272 | 20240503 | 142700 | 35940284700 | 114700 | 114500 | 114700 | 114500 | 153 |
| 273 | 20240503 | 142600 | 35922744400 | 114600 | 114500 | 114700 | 114400 | 606 |
| 274 | 20240503 | 142500 | 35853332600 | 114500 | 114500 | 114500 | 114400 | 331 |
| 275 | 20240503 | 142400 | 35815436200 | 114500 | 114400 | 114500 | 114400 | 321 |
| 276 | 20240503 | 142300 | 35778691500 | 114400 | 114500 | 114500 | 114400 | 167 |
| 277 | 20240503 | 142200 | 35759585600 | 114400 | 114400 | 114400 | 114300 | 84 |
| 278 | 20240503 | 142100 | 35749978700 | 114400 | 114400 | 114500 | 114400 | 230 |
| 279 | 20240503 | 142000 | 35723666500 | 114400 | 114300 | 114400 | 114300 | 205 |
| 280 | 20240503 | 141900 | 35700225900 | 114300 | 114300 | 114400 | 114300 | 218 |
| 281 | 20240503 | 141800 | 35675307500 | 114200 | 114300 | 114300 | 114200 | 114 |
| 282 | 20240503 | 141700 | 35662282500 | 114300 | 114200 | 114300 | 114200 | 53 |
| 283 | 20240503 | 141600 | 35656224900 | 114400 | 114200 | 114400 | 114200 | 171 |
| 284 | 20240503 | 141500 | 35636681900 | 114200 | 114300 | 114400 | 114200 | 273 |
| 285 | 20240503 | 141400 | 35605480100 | 114300 | 114300 | 114500 | 114300 | 387 |
| 286 | 20240503 | 141300 | 35561221700 | 114400 | 114200 | 114500 | 114200 | 160 |
| 287 | 20240503 | 141200 | 35542921900 | 114200 | 114000 | 114300 | 114000 | 761 |
| 288 | 20240503 | 141100 | 35456060300 | 114000 | 114300 | 114300 | 114000 | 1149 |
| 289 | 20240503 | 141000 | 35324923600 | 114300 | 114400 | 114500 | 114300 | 109 |
| 290 | 20240503 | 140900 | 35312452900 | 114400 | 114200 | 114400 | 114200 | 198 |
| 291 | 20240503 | 140800 | 35289827300 | 114200 | 114300 | 114400 | 114200 | 382 |
| 292 | 20240503 | 140700 | 35246186500 | 114300 | 114400 | 114400 | 114300 | 410 |
| 293 | 20240503 | 140600 | 35199315600 | 114500 | 114400 | 114500 | 114300 | 729 |
| 294 | 20240503 | 140500 | 35115943000 | 114400 | 114700 | 114700 | 114400 | 676 |
| 295 | 20240503 | 140400 | 35038530700 | 114600 | 114700 | 114700 | 114600 | 445 |
| 296 | 20240503 | 140300 | 34987523700 | 114700 | 114700 | 114800 | 114700 | 333 |
| 297 | 20240503 | 140200 | 34949316600 | 114700 | 114800 | 114800 | 114700 | 203 |
| 298 | 20240503 | 140100 | 34926025500 | 114800 | 114800 | 114800 | 114700 | 650 |
| 299 | 20240503 | 140000 | 34851433200 | 114900 | 114900 | 115000 | 114900 | 271 |
| 300 | 20240503 | 135900 | 34820271000 | 115000 | 114800 | 115000 | 114800 | 145 |
| 301 | 20240503 | 135800 | 34803604600 | 114800 | 114800 | 114900 | 114700 | 188 |
| 302 | 20240503 | 135700 | 34782021100 | 114700 | 114800 | 114800 | 114700 | 217 |
| 303 | 20240503 | 135600 | 34757115800 | 114800 | 115000 | 115000 | 114800 | 660 |
| 304 | 20240503 | 135500 | 34681286400 | 115000 | 115100 | 115100 | 115000 | 78 |
| 305 | 20240503 | 135400 | 34672316200 | 115000 | 115100 | 115100 | 115000 | 288 |
| 306 | 20240503 | 135300 | 34639178200 | 115100 | 115200 | 115200 | 115100 | 85 |
| 307 | 20240503 | 135200 | 34629394500 | 115200 | 115300 | 115300 | 115200 | 615 |
| 308 | 20240503 | 135100 | 34558531200 | 115300 | 115100 | 115300 | 115100 | 352 |
| 309 | 20240503 | 135000 | 34517969200 | 115200 | 115100 | 115200 | 115100 | 64 |
| 310 | 20240503 | 134900 | 34510601900 | 115100 | 115000 | 115200 | 115000 | 108 |
| 311 | 20240503 | 134800 | 34498172600 | 115000 | 115100 | 115100 | 115000 | 70 |
| 312 | 20240503 | 134700 | 34490119300 | 115100 | 115000 | 115100 | 115000 | 237 |
| 313 | 20240503 | 134600 | 34462855300 | 115000 | 114900 | 115100 | 114900 | 332 |
| 314 | 20240503 | 134500 | 34424686400 | 115100 | 115000 | 115100 | 114900 | 420 |
| 315 | 20240503 | 134400 | 34376388800 | 115000 | 115100 | 115200 | 115000 | 463 |
| 316 | 20240503 | 134300 | 34323106900 | 115100 | 115200 | 115200 | 115100 | 313 |
| 317 | 20240503 | 134200 | 34287075500 | 115100 | 115100 | 115300 | 115100 | 363 |
| 318 | 20240503 | 134100 | 34245277000 | 115300 | 115400 | 115400 | 115100 | 738 |
| 319 | 20240503 | 134000 | 34160257300 | 115300 | 115300 | 115300 | 115200 | 244 |
| 320 | 20240503 | 133900 | 34132129400 | 115300 | 115400 | 115400 | 115300 | 93 |
| 321 | 20240503 | 133800 | 34121405300 | 115300 | 115300 | 115400 | 115300 | 102 |
| 322 | 20240503 | 133700 | 34109637600 | 115300 | 115300 | 115300 | 115300 | 535 |
| 323 | 20240503 | 133600 | 34047952100 | 115300 | 115400 | 115400 | 115200 | 473 |
| 324 | 20240503 | 133500 | 33993412600 | 115300 | 115300 | 115500 | 115300 | 199 |
| 325 | 20240503 | 133400 | 33970446900 | 115300 | 115300 | 115500 | 115300 | 346 |
| 326 | 20240503 | 133300 | 33930536000 | 115300 | 115300 | 115400 | 115300 | 96 |
| 327 | 20240503 | 133200 | 33919459100 | 115400 | 115300 | 115400 | 115300 | 77 |
| 328 | 20240503 | 133100 | 33910580200 | 115400 | 115400 | 115500 | 115400 | 349 |
| 329 | 20240503 | 133000 | 33870299700 | 115400 | 115500 | 115500 | 115400 | 67 |
| 330 | 20240503 | 132900 | 33862563400 | 115500 | 115500 | 115500 | 115400 | 263 |
| 331 | 20240503 | 132800 | 33832194000 | 115500 | 115600 | 115700 | 115500 | 737 |
| 332 | 20240503 | 132700 | 33747057900 | 115600 | 115700 | 115700 | 115600 | 156 |
| 333 | 20240503 | 132600 | 33729021700 | 115700 | 115600 | 115700 | 115600 | 324 |
| 334 | 20240503 | 132500 | 33691545800 | 115700 | 115800 | 115800 | 115700 | 148 |
| 335 | 20240503 | 132400 | 33674413300 | 115800 | 115800 | 115900 | 115600 | 156 |
| 336 | 20240503 | 132300 | 33656355800 | 115700 | 115700 | 115800 | 115600 | 134 |
| 337 | 20240503 | 132200 | 33640858100 | 115700 | 115600 | 115700 | 115600 | 259 |
| 338 | 20240503 | 132100 | 33610904500 | 115600 | 115900 | 115900 | 115600 | 222 |
| 339 | 20240503 | 132000 | 33585195000 | 115800 | 115700 | 115900 | 115600 | 362 |
| 340 | 20240503 | 131900 | 33543307000 | 115600 | 115800 | 115900 | 115600 | 445 |
| 341 | 20240503 | 131800 | 33491792200 | 115800 | 116100 | 116200 | 115800 | 1612 |
| 342 | 20240503 | 131700 | 33304883500 | 116100 | 115800 | 116100 | 115700 | 2019 |
| 343 | 20240503 | 131600 | 33070700100 | 115800 | 115700 | 115900 | 115700 | 595 |
| 344 | 20240503 | 131500 | 33001805100 | 115700 | 115700 | 115800 | 115600 | 291 |
| 345 | 20240503 | 131400 | 32968136700 | 115600 | 115600 | 115700 | 115600 | 325 |
| 346 | 20240503 | 131300 | 32930535400 | 115600 | 115500 | 115600 | 115500 | 276 |
| 347 | 20240503 | 131200 | 32898637300 | 115500 | 115700 | 115700 | 115500 | 453 |
| 348 | 20240503 | 131100 | 32846266600 | 115600 | 115600 | 115700 | 115500 | 217 |
| 349 | 20240503 | 131000 | 32821193100 | 115600 | 115300 | 115600 | 115300 | 90 |
| 350 | 20240503 | 130900 | 32810794800 | 115700 | 115100 | 115900 | 115100 | 4948 |
| 351 | 20240503 | 130800 | 32238479300 | 115200 | 115100 | 115200 | 115000 | 979 |
| 352 | 20240503 | 130700 | 32125798000 | 115200 | 115100 | 115200 | 115100 | 132 |
| 353 | 20240503 | 130600 | 32110597500 | 115100 | 115200 | 115300 | 115100 | 154 |
| 354 | 20240503 | 130500 | 32092853200 | 115200 | 115100 | 115300 | 115100 | 1178 |
| 355 | 20240503 | 130400 | 31957207000 | 115000 | 115000 | 115100 | 115000 | 90 |
| 356 | 20240503 | 130300 | 31946855000 | 115000 | 114900 | 115000 | 114900 | 380 |
| 357 | 20240503 | 130200 | 31903156900 | 114900 | 115000 | 115000 | 114900 | 29 |
| 358 | 20240503 | 130100 | 31899824500 | 115000 | 114800 | 115000 | 114800 | 158 |
| 359 | 20240503 | 130000 | 31881671800 | 114800 | 114800 | 115000 | 114800 | 125 |
| 360 | 20240503 | 125900 | 31867309900 | 114800 | 114800 | 114900 | 114800 | 56 |
| 361 | 20240503 | 125800 | 31860877900 | 114800 | 114800 | 114800 | 114700 | 34 |
| 362 | 20240503 | 125700 | 31856975700 | 114800 | 115000 | 115000 | 114700 | 149 |
| 363 | 20240503 | 125600 | 31839862700 | 114900 | 114900 | 114900 | 114800 | 277 |
| 364 | 20240503 | 125500 | 31808038300 | 114900 | 114600 | 114900 | 114600 | 1161 |
| 365 | 20240503 | 125400 | 31674784900 | 114600 | 114600 | 114600 | 114500 | 124 |
| 366 | 20240503 | 125300 | 31660577500 | 114600 | 114600 | 114700 | 114500 | 526 |
| 367 | 20240503 | 125200 | 31600327300 | 114600 | 114700 | 114700 | 114600 | 26 |
| 368 | 20240503 | 125100 | 31597346600 | 114700 | 114700 | 114700 | 114500 | 310 |
| 369 | 20240503 | 125000 | 31561814000 | 114700 | 114800 | 114800 | 114700 | 18 |
| 370 | 20240503 | 124900 | 31559749200 | 114900 | 114900 | 114900 | 114700 | 98 |
| 371 | 20240503 | 124800 | 31548491500 | 114900 | 114900 | 114900 | 114800 | 58 |
| 372 | 20240503 | 124700 | 31541831300 | 114900 | 114900 | 115000 | 114700 | 603 |
| 373 | 20240503 | 124600 | 31472534300 | 114900 | 114900 | 114900 | 114800 | 225 |
| 374 | 20240503 | 124500 | 31446683300 | 114800 | 114800 | 114900 | 114800 | 58 |
| 375 | 20240503 | 124400 | 31440024800 | 114700 | 114600 | 115000 | 114600 | 407 |
| 376 | 20240503 | 124300 | 31393264800 | 114600 | 114600 | 114700 | 114400 | 206 |
| 377 | 20240503 | 124200 | 31369667700 | 114600 | 114400 | 114600 | 114400 | 162 |
| 378 | 20240503 | 124100 | 31351122400 | 114400 | 114400 | 114400 | 114300 | 462 |
| 379 | 20240503 | 124000 | 31298270900 | 114400 | 114300 | 114400 | 114200 | 86 |
| 380 | 20240503 | 123900 | 31288443200 | 114300 | 114200 | 114400 | 114200 | 241 |
| 381 | 20240503 | 123800 | 31260905000 | 114100 | 114200 | 114200 | 114100 | 164 |
| 382 | 20240503 | 123700 | 31242180400 | 114100 | 113900 | 114200 | 113900 | 304 |
| 383 | 20240503 | 123600 | 31207529900 | 113900 | 113900 | 113900 | 113900 | 93 |
| 384 | 20240503 | 123500 | 31196937200 | 113900 | 114100 | 114200 | 113900 | 163 |
| 385 | 20240503 | 123400 | 31178349400 | 114000 | 114000 | 114200 | 114000 | 208 |
| 386 | 20240503 | 123300 | 31154630300 | 114000 | 114200 | 114200 | 113900 | 1848 |
| 387 | 20240503 | 123200 | 30943760800 | 114300 | 114300 | 114300 | 114300 | 79 |
| 388 | 20240503 | 123100 | 30934731100 | 114300 | 114200 | 114300 | 114200 | 79 |
| 389 | 20240503 | 123000 | 30925707300 | 114200 | 114500 | 114500 | 114200 | 560 |
| 390 | 20240503 | 122900 | 30861657800 | 114500 | 114400 | 114500 | 114400 | 79 |
| 391 | 20240503 | 122800 | 30852613400 | 114500 | 114200 | 114500 | 114200 | 271 |
| 392 | 20240503 | 122700 | 30821632700 | 114200 | 114300 | 114300 | 114200 | 345 |
| 393 | 20240503 | 122600 | 30782217300 | 114300 | 114300 | 114300 | 114200 | 145 |
| 394 | 20240503 | 122500 | 30765646500 | 114300 | 114400 | 114500 | 114300 | 379 |
| 395 | 20240503 | 122400 | 30722317700 | 114300 | 114600 | 114600 | 114300 | 713 |
| 396 | 20240503 | 122300 | 30640735900 | 114600 | 114500 | 114600 | 114500 | 210 |
| 397 | 20240503 | 122200 | 30616674700 | 114500 | 114900 | 114900 | 114500 | 489 |
| 398 | 20240503 | 122100 | 30560600700 | 114800 | 114600 | 114900 | 114600 | 108 |
| 399 | 20240503 | 122000 | 30548203400 | 114600 | 114600 | 115100 | 114600 | 271 |
| 400 | 20240503 | 121900 | 30517050500 | 114700 | 114600 | 114900 | 114500 | 196 |
| 401 | 20240503 | 121800 | 30494571200 | 115000 | 115100 | 115300 | 114500 | 973 |
| 402 | 20240503 | 121700 | 30382796900 | 115000 | 115300 | 115500 | 115000 | 205 |
| 403 | 20240503 | 121600 | 30359185600 | 115300 | 115400 | 115500 | 115300 | 242 |
| 404 | 20240503 | 121500 | 30331264000 | 115300 | 115400 | 115500 | 115300 | 475 |
| 405 | 20240503 | 121400 | 30276431900 | 115400 | 115400 | 115500 | 115400 | 701 |
| 406 | 20240503 | 121300 | 30195467500 | 115400 | 115400 | 115400 | 115300 | 192 |
| 407 | 20240503 | 121200 | 30173312000 | 115400 | 115300 | 115400 | 115300 | 440 |
| 408 | 20240503 | 121100 | 30122546700 | 115200 | 115300 | 115400 | 114900 | 441 |
| 409 | 20240503 | 121000 | 30071728500 | 115300 | 115200 | 115400 | 115100 | 472 |
| 410 | 20240503 | 120900 | 30017307600 | 115200 | 115000 | 115200 | 115000 | 652 |
| 411 | 20240503 | 120800 | 29942230700 | 115000 | 114800 | 115000 | 114600 | 307 |
| 412 | 20240503 | 120700 | 29906967400 | 114800 | 114700 | 114900 | 114600 | 697 |
| 413 | 20240503 | 120600 | 29827059100 | 114700 | 114600 | 114800 | 114600 | 292 |
| 414 | 20240503 | 120500 | 29793555600 | 114600 | 114700 | 114800 | 114600 | 744 |
| 415 | 20240503 | 120400 | 29708228200 | 114700 | 114700 | 114800 | 114700 | 321 |
| 416 | 20240503 | 120300 | 29671403100 | 114700 | 114900 | 114900 | 114600 | 204 |
| 417 | 20240503 | 120200 | 29648000300 | 114700 | 114800 | 114900 | 114700 | 421 |
| 418 | 20240503 | 120100 | 29599676100 | 114900 | 115000 | 115000 | 114800 | 261 |
| 419 | 20240503 | 120000 | 29569697000 | 115000 | 115000 | 115000 | 114900 | 281 |
| 420 | 20240503 | 115900 | 29537402400 | 115000 | 115200 | 115200 | 114900 | 677 |
| 421 | 20240503 | 115800 | 29459482400 | 115100 | 115200 | 115200 | 115100 | 520 |
| 422 | 20240503 | 115700 | 29399598600 | 115200 | 115100 | 115200 | 115000 | 506 |
| 423 | 20240503 | 115600 | 29341346600 | 115100 | 114800 | 115100 | 114800 | 1238 |
| 424 | 20240503 | 115500 | 29199039600 | 114900 | 114900 | 115000 | 114700 | 656 |
| 425 | 20240503 | 115400 | 29123672700 | 114900 | 115000 | 115000 | 114900 | 146 |
| 426 | 20240503 | 115300 | 29106884100 | 115000 | 114900 | 115100 | 114800 | 208 |
| 427 | 20240503 | 115200 | 29082984300 | 114800 | 115100 | 115100 | 114800 | 345 |
| 428 | 20240503 | 115100 | 29043303900 | 115100 | 115100 | 115200 | 115100 | 618 |
| 429 | 20240503 | 115000 | 28972136200 | 115100 | 115100 | 115200 | 115100 | 90 |
| 430 | 20240503 | 114900 | 28961775700 | 115100 | 115100 | 115100 | 115000 | 483 |
| 431 | 20240503 | 114800 | 28906189400 | 115100 | 115000 | 115100 | 114900 | 1301 |
| 432 | 20240503 | 114700 | 28756466400 | 114900 | 114900 | 115000 | 114900 | 385 |
| 433 | 20240503 | 114600 | 28712212600 | 115000 | 115000 | 115100 | 114900 | 417 |
| 434 | 20240503 | 114500 | 28664249800 | 115000 | 115000 | 115000 | 114900 | 316 |
| 435 | 20240503 | 114400 | 28627910300 | 115000 | 115000 | 115100 | 114900 | 225 |
| 436 | 20240503 | 114300 | 28602029400 | 115000 | 114600 | 115100 | 114600 | 1863 |
| 437 | 20240503 | 114200 | 28388040100 | 114600 | 114600 | 114700 | 114600 | 1114 |
| 438 | 20240503 | 114100 | 28260374700 | 114600 | 114700 | 114700 | 114600 | 340 |
| 439 | 20240503 | 114000 | 28221379000 | 114700 | 114600 | 114700 | 114600 | 346 |
| 440 | 20240503 | 113900 | 28181723200 | 114600 | 114700 | 114900 | 114600 | 1116 |
| 441 | 20240503 | 113800 | 28053695600 | 114700 | 114700 | 114800 | 114600 | 375 |
| 442 | 20240503 | 113700 | 28010681700 | 114700 | 114900 | 115000 | 114700 | 432 |
| 443 | 20240503 | 113600 | 27961114100 | 114900 | 114800 | 115000 | 114700 | 1200 |
| 444 | 20240503 | 113500 | 27823272000 | 114800 | 114900 | 114900 | 114700 | 237 |
| 445 | 20240503 | 113400 | 27796065800 | 114900 | 115000 | 115000 | 114900 | 1156 |
| 446 | 20240503 | 113300 | 27663177300 | 115000 | 114800 | 115000 | 114800 | 1275 |
| 447 | 20240503 | 113200 | 27516634100 | 114800 | 114600 | 115000 | 114600 | 1470 |
| 448 | 20240503 | 113100 | 27347859500 | 114600 | 114400 | 114600 | 114400 | 1284 |
| 449 | 20240503 | 113000 | 27200818100 | 114500 | 114300 | 114500 | 114300 | 1206 |
| 450 | 20240503 | 112900 | 27062810400 | 114300 | 114300 | 114400 | 114200 | 788 |
| 451 | 20240503 | 112800 | 26972744600 | 114300 | 114300 | 114300 | 114000 | 1852 |
| 452 | 20240503 | 112700 | 26761269500 | 114300 | 113600 | 114300 | 113400 | 4093 |
| 453 | 20240503 | 112600 | 26294821800 | 113600 | 113400 | 113700 | 113200 | 840 |
| 454 | 20240503 | 112500 | 26199610100 | 113400 | 113500 | 113700 | 113400 | 530 |
| 455 | 20240503 | 112400 | 26139390800 | 113500 | 113700 | 113800 | 113500 | 410 |
| 456 | 20240503 | 112300 | 26092787500 | 113700 | 113600 | 113700 | 113500 | 571 |
| 457 | 20240503 | 112200 | 26027906100 | 113700 | 113500 | 113700 | 113300 | 618 |
| 458 | 20240503 | 112100 | 25957766200 | 113500 | 113300 | 113700 | 113300 | 543 |
| 459 | 20240503 | 112000 | 25896081800 | 113300 | 113300 | 113500 | 113300 | 282 |
| 460 | 20240503 | 111900 | 25864107400 | 113400 | 113400 | 113600 | 113300 | 652 |
| 461 | 20240503 | 111800 | 25790124200 | 113400 | 113300 | 113400 | 113300 | 277 |
| 462 | 20240503 | 111700 | 25758731000 | 113400 | 113200 | 113400 | 113200 | 994 |
| 463 | 20240503 | 111600 | 25646037800 | 113200 | 113100 | 113200 | 113100 | 920 |
| 464 | 20240503 | 111500 | 25541931000 | 113100 | 112900 | 113300 | 112900 | 696 |
| 465 | 20240503 | 111400 | 25463205500 | 113000 | 112800 | 113000 | 112500 | 2758 |
| 466 | 20240503 | 111300 | 25152762700 | 112800 | 113200 | 113200 | 112800 | 1067 |
| 467 | 20240503 | 111200 | 25032184100 | 113200 | 112600 | 113300 | 112600 | 1346 |
| 468 | 20240503 | 111100 | 24880123900 | 112600 | 112300 | 112700 | 112300 | 352 |
| 469 | 20240503 | 111000 | 24840510100 | 112400 | 112200 | 112400 | 112200 | 430 |
| 470 | 20240503 | 110900 | 24792243900 | 112200 | 112300 | 112300 | 112200 | 257 |
| 471 | 20240503 | 110800 | 24763396000 | 112100 | 112100 | 112200 | 112000 | 277 |
| 472 | 20240503 | 110700 | 24732356100 | 112000 | 112100 | 112100 | 111900 | 674 |
| 473 | 20240503 | 110600 | 24656869100 | 112300 | 112400 | 112500 | 112100 | 750 |
| 474 | 20240503 | 110500 | 24572613800 | 112400 | 112400 | 112500 | 112400 | 175 |
| 475 | 20240503 | 110400 | 24552933100 | 112500 | 112500 | 112500 | 112300 | 323 |
| 476 | 20240503 | 110300 | 24516619600 | 112500 | 112500 | 112600 | 112400 | 115 |
| 477 | 20240503 | 110200 | 24503680200 | 112400 | 112300 | 112500 | 112300 | 570 |
| 478 | 20240503 | 110100 | 24439595000 | 112400 | 112300 | 112400 | 112200 | 159 |
| 479 | 20240503 | 110000 | 24421741100 | 112300 | 112500 | 112500 | 112300 | 262 |
| 480 | 20240503 | 105900 | 24392314100 | 112500 | 112400 | 112600 | 112200 | 467 |
| 481 | 20240503 | 105800 | 24339806300 | 112300 | 112000 | 112400 | 112000 | 825 |
| 482 | 20240503 | 105700 | 24247226100 | 112000 | 111800 | 112000 | 111700 | 257 |
| 483 | 20240503 | 105600 | 24218457900 | 111800 | 112000 | 112000 | 111700 | 856 |
| 484 | 20240503 | 105500 | 24122689500 | 112000 | 112000 | 112100 | 111900 | 388 |
| 485 | 20240503 | 105400 | 24079244600 | 112000 | 112200 | 112300 | 112000 | 748 |
| 486 | 20240503 | 105300 | 23995373000 | 112400 | 112300 | 112500 | 112200 | 1001 |
| 487 | 20240503 | 105200 | 23882885800 | 112200 | 112100 | 112400 | 112000 | 774 |
| 488 | 20240503 | 105100 | 23796028900 | 112100 | 112000 | 112100 | 111800 | 753 |
| 489 | 20240503 | 105000 | 23711756600 | 111900 | 111900 | 112000 | 111900 | 491 |
| 490 | 20240503 | 104900 | 23656779200 | 111900 | 111900 | 112100 | 111800 | 306 |
| 491 | 20240503 | 104800 | 23622515800 | 111800 | 111800 | 112100 | 111700 | 160 |
| 492 | 20240503 | 104700 | 23604595000 | 111800 | 111500 | 112100 | 111400 | 474 |
| 493 | 20240503 | 104600 | 23551686700 | 111500 | 111600 | 111600 | 111400 | 816 |
| 494 | 20240503 | 104500 | 23460673700 | 111700 | 111800 | 111800 | 111600 | 942 |
| 495 | 20240503 | 104400 | 23355457700 | 111800 | 111800 | 112000 | 111700 | 321 |
| 496 | 20240503 | 104300 | 23319568100 | 111800 | 111700 | 111800 | 111600 | 265 |
| 497 | 20240503 | 104200 | 23289973400 | 111700 | 111700 | 111800 | 111500 | 450 |
| 498 | 20240503 | 104100 | 23239753800 | 111700 | 111200 | 112500 | 111200 | 2296 |
| 499 | 20240503 | 104000 | 22983897700 | 111300 | 111300 | 111400 | 111100 | 4337 |
| 500 | 20240503 | 103900 | 22501556300 | 111200 | 111800 | 111900 | 111100 | 3260 |
| 501 | 20240503 | 103800 | 22137931000 | 111800 | 111900 | 112300 | 111800 | 620 |
| 502 | 20240503 | 103700 | 22068545400 | 111900 | 112200 | 112400 | 111800 | 2230 |
| 503 | 20240503 | 103600 | 21818724200 | 112200 | 112200 | 112500 | 112000 | 1581 |
| 504 | 20240503 | 103500 | 21641395100 | 112000 | 112500 | 112600 | 112000 | 3128 |
| 505 | 20240503 | 103400 | 21289965600 | 112500 | 112800 | 112900 | 112500 | 1705 |
| 506 | 20240503 | 103300 | 21097904600 | 112900 | 112900 | 112900 | 112800 | 1105 |
| 507 | 20240503 | 103200 | 20973252200 | 112800 | 112900 | 113000 | 112800 | 410 |
| 508 | 20240503 | 103100 | 20926955000 | 112900 | 113000 | 113100 | 112800 | 1286 |
| 509 | 20240503 | 103000 | 20781711900 | 112900 | 113000 | 113100 | 112900 | 1048 |
| 510 | 20240503 | 102900 | 20663334900 | 112900 | 112900 | 113200 | 112900 | 834 |
| 511 | 20240503 | 102800 | 20569100300 | 113000 | 113100 | 113200 | 112900 | 305 |
| 512 | 20240503 | 102700 | 20534633400 | 113100 | 113100 | 113300 | 112900 | 1048 |
| 513 | 20240503 | 102600 | 20416159500 | 113100 | 113200 | 113200 | 113000 | 1565 |
| 514 | 20240503 | 102500 | 20239157500 | 113300 | 113400 | 113400 | 113100 | 422 |
| 515 | 20240503 | 102400 | 20191354900 | 113300 | 113700 | 113700 | 113300 | 509 |
| 516 | 20240503 | 102300 | 20133600400 | 113600 | 113700 | 113900 | 113600 | 676 |
| 517 | 20240503 | 102200 | 20056739500 | 113700 | 113000 | 113700 | 113000 | 1261 |
| 518 | 20240503 | 102100 | 19914042300 | 113000 | 113300 | 113400 | 113000 | 3105 |
| 519 | 20240503 | 102000 | 19562806700 | 113400 | 113300 | 113400 | 113200 | 539 |
| 520 | 20240503 | 101900 | 19501772800 | 113200 | 113500 | 113500 | 113200 | 1590 |
| 521 | 20240503 | 101800 | 19321680500 | 113500 | 113500 | 113700 | 113400 | 292 |
| 522 | 20240503 | 101700 | 19288548800 | 113400 | 113700 | 113700 | 113400 | 388 |
| 523 | 20240503 | 101600 | 19244509800 | 113600 | 113600 | 113700 | 113300 | 898 |
| 524 | 20240503 | 101500 | 19142597700 | 113700 | 113600 | 113700 | 113500 | 775 |
| 525 | 20240503 | 101400 | 19054599800 | 113600 | 113800 | 113800 | 113600 | 73 |
| 526 | 20240503 | 101300 | 19046298600 | 113800 | 113500 | 113800 | 113300 | 1613 |
| 527 | 20240503 | 101200 | 18863387500 | 113200 | 113500 | 113600 | 113200 | 1859 |
| 528 | 20240503 | 101100 | 18652719300 | 113500 | 113500 | 113600 | 113400 | 790 |
| 529 | 20240503 | 101000 | 18563062700 | 113500 | 113800 | 113800 | 113500 | 1458 |
| 530 | 20240503 | 100900 | 18397371500 | 113800 | 113900 | 114000 | 113700 | 782 |
| 531 | 20240503 | 100800 | 18308410300 | 113900 | 113800 | 114200 | 113800 | 850 |
| 532 | 20240503 | 100700 | 18211539000 | 113900 | 113900 | 114000 | 113800 | 275 |
| 533 | 20240503 | 100600 | 18180219500 | 113900 | 114000 | 114000 | 113200 | 2655 |
| 534 | 20240503 | 100500 | 17879254100 | 114000 | 113500 | 114100 | 113100 | 2515 |
| 535 | 20240503 | 100400 | 17594345600 | 113500 | 114000 | 114000 | 113200 | 3541 |
| 536 | 20240503 | 100300 | 17192171800 | 114000 | 114300 | 114500 | 114000 | 2801 |
| 537 | 20240503 | 100200 | 16872361200 | 114400 | 114300 | 114400 | 114200 | 1183 |
| 538 | 20240503 | 100100 | 16737166300 | 114200 | 114500 | 114500 | 114000 | 281 |
| 539 | 20240503 | 100000 | 16705051200 | 114000 | 114500 | 114700 | 113900 | 1582 |
| 540 | 20240503 | 095900 | 16524244100 | 114500 | 113500 | 114500 | 113400 | 1469 |
| 541 | 20240503 | 095800 | 16356684100 | 113500 | 113900 | 113900 | 113300 | 2891 |
| 542 | 20240503 | 095700 | 16028396900 | 114000 | 113800 | 114000 | 113600 | 1744 |
| 543 | 20240503 | 095600 | 15830103600 | 113800 | 114300 | 114500 | 113800 | 2362 |
| 544 | 20240503 | 095500 | 15560527500 | 114300 | 114100 | 114400 | 114100 | 1782 |
| 545 | 20240503 | 095400 | 15356991900 | 114200 | 114300 | 114300 | 114000 | 5831 |
| 546 | 20240503 | 095300 | 14691819300 | 114300 | 114800 | 114800 | 114300 | 2626 |
| 547 | 20240503 | 095200 | 14391054500 | 114700 | 114900 | 115000 | 114600 | 2177 |
| 548 | 20240503 | 095100 | 14141177800 | 114900 | 115300 | 115300 | 114900 | 4819 |
| 549 | 20240503 | 095000 | 13586381500 | 115400 | 115500 | 115500 | 115300 | 1475 |
| 550 | 20240503 | 094900 | 13416191100 | 115400 | 115500 | 115700 | 115400 | 2084 |
| 551 | 20240503 | 094800 | 13175580400 | 115500 | 115600 | 115700 | 115500 | 996 |
| 552 | 20240503 | 094700 | 13060429600 | 115600 | 115800 | 115800 | 115500 | 2280 |
| 553 | 20240503 | 094600 | 12796798900 | 115800 | 116100 | 116200 | 115800 | 934 |
| 554 | 20240503 | 094500 | 12688453700 | 116100 | 116300 | 116400 | 116100 | 661 |
| 555 | 20240503 | 094400 | 12611632100 | 116400 | 116400 | 116400 | 116300 | 505 |
| 556 | 20240503 | 094300 | 12552862600 | 116400 | 116100 | 116400 | 115800 | 774 |
| 557 | 20240503 | 094200 | 12462862200 | 116200 | 115700 | 116200 | 115600 | 1333 |
| 558 | 20240503 | 094100 | 12308345800 | 115700 | 115800 | 115800 | 115700 | 452 |
| 559 | 20240503 | 094000 | 12256032600 | 115700 | 115900 | 115900 | 115700 | 872 |
| 560 | 20240503 | 093900 | 12155022200 | 115800 | 115800 | 115900 | 115600 | 638 |
| 561 | 20240503 | 093800 | 12081176500 | 115600 | 115600 | 115800 | 115500 | 615 |
| 562 | 20240503 | 093700 | 12010046300 | 115600 | 116100 | 116100 | 115600 | 2162 |
| 563 | 20240503 | 093600 | 11759594000 | 116000 | 116300 | 116400 | 116000 | 1016 |
| 564 | 20240503 | 093500 | 11641646000 | 116300 | 116400 | 116500 | 116000 | 352 |
| 565 | 20240503 | 093400 | 11600702500 | 116400 | 116200 | 116500 | 115800 | 1625 |
| 566 | 20240503 | 093300 | 11411700100 | 115800 | 115900 | 116200 | 115800 | 892 |
| 567 | 20240503 | 093200 | 11308259800 | 115900 | 116100 | 116100 | 115800 | 1583 |
| 568 | 20240503 | 093100 | 11124736000 | 116000 | 116200 | 116200 | 116000 | 398 |
| 569 | 20240503 | 093000 | 11078511000 | 116200 | 116100 | 116200 | 116000 | 569 |
| 570 | 20240503 | 092900 | 11012424100 | 116000 | 115900 | 116100 | 115900 | 490 |
| 571 | 20240503 | 092800 | 10955599000 | 115900 | 115900 | 116200 | 115900 | 965 |
| 572 | 20240503 | 092700 | 10843684400 | 115900 | 115900 | 116000 | 115900 | 749 |
| 573 | 20240503 | 092600 | 10756816700 | 116000 | 116200 | 116400 | 116000 | 913 |
| 574 | 20240503 | 092500 | 10650828000 | 116200 | 116600 | 116600 | 116200 | 1934 |
| 575 | 20240503 | 092400 | 10425641800 | 116500 | 116000 | 116700 | 116000 | 1686 |
| 576 | 20240503 | 092300 | 10229528700 | 115900 | 116100 | 116100 | 115700 | 422 |
| 577 | 20240503 | 092200 | 10180604200 | 116100 | 115700 | 116300 | 115500 | 2151 |
| 578 | 20240503 | 092100 | 9931431000 | 115600 | 115600 | 115900 | 115500 | 439 |
| 579 | 20240503 | 092000 | 9880633700 | 116000 | 115700 | 116000 | 115500 | 1651 |
| 580 | 20240503 | 091900 | 9689783800 | 115700 | 116200 | 116200 | 115700 | 565 |
| 581 | 20240503 | 091800 | 9624272400 | 116200 | 115900 | 116200 | 115500 | 2864 |
| 582 | 20240503 | 091700 | 9292982900 | 115900 | 116000 | 116300 | 115500 | 1473 |
| 583 | 20240503 | 091600 | 9122529200 | 115600 | 115500 | 116300 | 115500 | 2296 |
| 584 | 20240503 | 091500 | 8856636200 | 115500 | 116300 | 116300 | 115500 | 2196 |
| 585 | 20240503 | 091400 | 8602149800 | 116200 | 116200 | 116400 | 116100 | 908 |
| 586 | 20240503 | 091300 | 8496555100 | 116200 | 115500 | 116300 | 115400 | 2324 |
| 587 | 20240503 | 091200 | 8227022700 | 115500 | 116100 | 116300 | 115400 | 6908 |
| 588 | 20240503 | 091100 | 7425951400 | 116100 | 116700 | 116800 | 116000 | 2928 |
| 589 | 20240503 | 091000 | 7085253200 | 116600 | 117100 | 117200 | 116600 | 2840 |
| 590 | 20240503 | 090900 | 6753219200 | 117100 | 117400 | 117400 | 116900 | 3828 |
| 591 | 20240503 | 090800 | 6304701000 | 117400 | 116700 | 117400 | 116600 | 8315 |
| 592 | 20240503 | 090700 | 5331537900 | 116600 | 116800 | 116800 | 116300 | 4235 |
| 593 | 20240503 | 090600 | 4838359500 | 116800 | 116300 | 117000 | 116200 | 4375 |
| 594 | 20240503 | 090500 | 4327506400 | 116200 | 116700 | 116900 | 115900 | 6535 |
| 595 | 20240503 | 090400 | 3566182500 | 116700 | 116400 | 116900 | 116000 | 8303 |
| 596 | 20240503 | 090300 | 2598659100 | 116400 | 115200 | 116400 | 114700 | 7159 |
| 597 | 20240503 | 090200 | 1768958300 | 115200 | 115400 | 115500 | 114200 | 4557 |
| 598 | 20240503 | 090100 | 1244958900 | 115100 | 114900 | 115400 | 114300 | 4713 |
| 599 | 20240503 | 090000 | 703945300 | 115000 | 114700 | 115000 | 114300 | 6137 |