34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 184300 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 2593 |
| 3 | 20240509 | 184200 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 4 | 20240509 | 184100 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 5 | 20240509 | 184000 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 6 | 20240509 | 183900 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 7 | 20240509 | 183800 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 8 | 20240509 | 183700 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 9 | 20240509 | 183600 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 10 | 20240509 | 183500 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 11 | 20240509 | 183400 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 12 | 20240509 | 183300 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 13 | 20240509 | 183200 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 14 | 20240509 | 183100 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 15 | 20240509 | 183000 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 16 | 20240509 | 182900 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 17 | 20240509 | 182800 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 18 | 20240509 | 182700 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 19 | 20240509 | 182600 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 20 | 20240509 | 182500 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 21 | 20240509 | 182400 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 22 | 20240509 | 182300 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 23 | 20240509 | 182200 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 24 | 20240509 | 182100 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 25 | 20240509 | 182000 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 26 | 20240509 | 181900 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 27 | 20240509 | 181800 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 28 | 20240509 | 181700 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 29 | 20240509 | 181600 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 30 | 20240509 | 181500 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 31 | 20240509 | 181400 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 32 | 20240509 | 181300 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 2593 |
| 33 | 20240509 | 181200 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 34 | 20240509 | 181100 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 35 | 20240509 | 181000 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 36 | 20240509 | 180900 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 37 | 20240509 | 180800 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 38 | 20240509 | 180700 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 39 | 20240509 | 180600 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 40 | 20240509 | 180500 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 41 | 20240509 | 180400 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 42 | 20240509 | 180300 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 43 | 20240509 | 180200 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 44 | 20240509 | 180100 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 45 | 20240509 | 180000 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 46 | 20240509 | 175900 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 47 | 20240509 | 175800 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 48 | 20240509 | 175700 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 49 | 20240509 | 175600 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 50 | 20240509 | 175500 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 51 | 20240509 | 175400 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 52 | 20240509 | 175300 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 53 | 20240509 | 175200 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 54 | 20240509 | 175100 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 55 | 20240509 | 175000 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 56 | 20240509 | 174900 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 57 | 20240509 | 174800 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 58 | 20240509 | 174700 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 59 | 20240509 | 174600 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 60 | 20240509 | 174500 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 61 | 20240509 | 174400 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 62 | 20240509 | 174300 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 2593 |
| 63 | 20240509 | 174200 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 64 | 20240509 | 174100 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 65 | 20240509 | 174000 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 66 | 20240509 | 173900 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 67 | 20240509 | 173800 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 68 | 20240509 | 173700 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 69 | 20240509 | 173600 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 70 | 20240509 | 173500 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 71 | 20240509 | 173400 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 72 | 20240509 | 173300 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 73 | 20240509 | 173200 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 74 | 20240509 | 173100 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 75 | 20240509 | 173000 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 76 | 20240509 | 172900 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 77 | 20240509 | 172800 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 78 | 20240509 | 172700 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 79 | 20240509 | 172600 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 80 | 20240509 | 172500 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 81 | 20240509 | 172400 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 82 | 20240509 | 172300 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 83 | 20240509 | 172200 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 84 | 20240509 | 172100 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 85 | 20240509 | 172000 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 86 | 20240509 | 171900 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 87 | 20240509 | 171800 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 88 | 20240509 | 171700 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 89 | 20240509 | 171600 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 90 | 20240509 | 171500 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 91 | 20240509 | 171400 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 92 | 20240509 | 171300 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 2593 |
| 93 | 20240509 | 171200 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 94 | 20240509 | 171100 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 95 | 20240509 | 171000 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 96 | 20240509 | 170900 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 97 | 20240509 | 170800 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 98 | 20240509 | 170700 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 99 | 20240509 | 170600 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 100 | 20240509 | 170500 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 101 | 20240509 | 170400 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 102 | 20240509 | 170300 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 103 | 20240509 | 170200 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 104 | 20240509 | 170100 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 105 | 20240509 | 170000 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 106 | 20240509 | 165900 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 107 | 20240509 | 165800 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 108 | 20240509 | 165700 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 109 | 20240509 | 165600 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 110 | 20240509 | 165500 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 111 | 20240509 | 165400 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 112 | 20240509 | 165300 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 113 | 20240509 | 165200 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 114 | 20240509 | 165100 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 115 | 20240509 | 165000 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 116 | 20240509 | 164900 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 117 | 20240509 | 164800 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 118 | 20240509 | 164700 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 119 | 20240509 | 164600 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 120 | 20240509 | 164500 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 121 | 20240509 | 164400 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 122 | 20240509 | 164300 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 2593 |
| 123 | 20240509 | 164200 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 124 | 20240509 | 164100 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 125 | 20240509 | 164000 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 126 | 20240509 | 163900 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 127 | 20240509 | 163800 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 128 | 20240509 | 163700 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 129 | 20240509 | 163600 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 130 | 20240509 | 163500 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 131 | 20240509 | 163400 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 132 | 20240509 | 163300 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 133 | 20240509 | 163200 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 134 | 20240509 | 163100 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 135 | 20240509 | 163000 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 136 | 20240509 | 162900 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 137 | 20240509 | 162800 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 138 | 20240509 | 162700 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 139 | 20240509 | 162600 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 140 | 20240509 | 162500 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 141 | 20240509 | 162400 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 142 | 20240509 | 162300 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 143 | 20240509 | 162200 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 144 | 20240509 | 162100 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 145 | 20240509 | 162000 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 146 | 20240509 | 161900 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 147 | 20240509 | 161800 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 148 | 20240509 | 161700 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 149 | 20240509 | 161600 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 150 | 20240509 | 161500 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 151 | 20240509 | 161400 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 152 | 20240509 | 161300 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 2593 |
| 153 | 20240509 | 161200 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 154 | 20240509 | 161100 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 155 | 20240509 | 161000 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 156 | 20240509 | 160900 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 157 | 20240509 | 160800 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 158 | 20240509 | 160700 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 159 | 20240509 | 160600 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 160 | 20240509 | 160500 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 161 | 20240509 | 160400 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 162 | 20240509 | 160300 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 163 | 20240509 | 160200 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 164 | 20240509 | 160100 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 165 | 20240509 | 160000 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 166 | 20240509 | 155900 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 167 | 20240509 | 155800 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 168 | 20240509 | 155700 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 169 | 20240509 | 155600 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 170 | 20240509 | 155500 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 171 | 20240509 | 155400 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 172 | 20240509 | 155300 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 173 | 20240509 | 155200 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 174 | 20240509 | 155100 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 175 | 20240509 | 155000 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 176 | 20240509 | 154900 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 177 | 20240509 | 154800 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 178 | 20240509 | 154700 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 179 | 20240509 | 154600 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 180 | 20240509 | 154500 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 181 | 20240509 | 154400 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 182 | 20240509 | 154300 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 2593 |
| 183 | 20240509 | 154200 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 184 | 20240509 | 154100 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 185 | 20240509 | 154000 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 186 | 20240509 | 153900 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 187 | 20240509 | 153800 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 188 | 20240509 | 153700 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 189 | 20240509 | 153600 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 190 | 20240509 | 153500 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 191 | 20240509 | 153400 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 192 | 20240509 | 153300 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 193 | 20240509 | 153200 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 194 | 20240509 | 153100 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 195 | 20240509 | 153000 | 17273432600 | 144600 | 144600 | 144600 | 144600 | 2593 |
| 196 | 20240509 | 152900 | 16898484800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 197 | 20240509 | 152800 | 16898484800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 198 | 20240509 | 152700 | 16898484800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 199 | 20240509 | 152600 | 16898484800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 200 | 20240509 | 152500 | 16898484800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 201 | 20240509 | 152400 | 16898484800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 202 | 20240509 | 152300 | 16898484800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 203 | 20240509 | 152200 | 16898484800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 204 | 20240509 | 152100 | 16898484800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 205 | 20240509 | 152000 | 16898484800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 206 | 20240509 | 151900 | 16898484800 | 144600 | 144300 | 144600 | 144200 | 230 |
| 207 | 20240509 | 151800 | 16865294200 | 144200 | 144300 | 144300 | 144000 | 1297 |
| 208 | 20240509 | 151700 | 16678373600 | 144200 | 144200 | 144300 | 144200 | 366 |
| 209 | 20240509 | 151600 | 16625588300 | 144300 | 144200 | 144300 | 144100 | 365 |
| 210 | 20240509 | 151500 | 16572975000 | 144200 | 144100 | 144900 | 144100 | 422 |
| 211 | 20240509 | 151400 | 16512018200 | 145000 | 144000 | 145000 | 144000 | 1092 |
| 212 | 20240509 | 151300 | 16354153800 | 144000 | 144400 | 144400 | 144000 | 429 |
| 213 | 20240509 | 151200 | 16292342500 | 144400 | 144400 | 144400 | 144100 | 984 |
| 214 | 20240509 | 151100 | 16150406900 | 144400 | 144600 | 144600 | 144400 | 486 |
| 215 | 20240509 | 151000 | 16080173400 | 144600 | 144800 | 144900 | 144600 | 1154 |
| 216 | 20240509 | 150900 | 15913150600 | 144900 | 144900 | 144900 | 144800 | 617 |
| 217 | 20240509 | 150800 | 15823747900 | 144900 | 144800 | 144900 | 144800 | 490 |
| 218 | 20240509 | 150700 | 15752762900 | 144800 | 144600 | 144800 | 144500 | 666 |
| 219 | 20240509 | 150600 | 15656365000 | 144600 | 144600 | 144800 | 144600 | 1080 |
| 220 | 20240509 | 150500 | 15500103300 | 144600 | 144600 | 144700 | 144400 | 915 |
| 221 | 20240509 | 150400 | 15367802600 | 144400 | 144300 | 144700 | 144300 | 677 |
| 222 | 20240509 | 150300 | 15269964100 | 144200 | 143400 | 144500 | 143400 | 2479 |
| 223 | 20240509 | 150200 | 14913045100 | 143300 | 142600 | 143300 | 142600 | 1723 |
| 224 | 20240509 | 150100 | 14666858000 | 142600 | 142800 | 142800 | 142600 | 549 |
| 225 | 20240509 | 150000 | 14588524400 | 142700 | 142700 | 142800 | 142600 | 114 |
| 226 | 20240509 | 145900 | 14572261600 | 142800 | 142800 | 142800 | 142600 | 660 |
| 227 | 20240509 | 145800 | 14478099800 | 142700 | 142700 | 142900 | 142700 | 682 |
| 228 | 20240509 | 145700 | 14380714700 | 142600 | 142800 | 142800 | 142600 | 799 |
| 229 | 20240509 | 145600 | 14266741100 | 142800 | 142800 | 142800 | 142600 | 458 |
| 230 | 20240509 | 145500 | 14201381300 | 142800 | 142900 | 142900 | 142700 | 580 |
| 231 | 20240509 | 145400 | 14118592900 | 142900 | 142800 | 142900 | 142800 | 401 |
| 232 | 20240509 | 145300 | 14061316100 | 142800 | 142900 | 142900 | 142800 | 565 |
| 233 | 20240509 | 145200 | 13980630300 | 142900 | 142900 | 143000 | 142800 | 333 |
| 234 | 20240509 | 145100 | 13933067900 | 142800 | 142900 | 143100 | 142800 | 1156 |
| 235 | 20240509 | 145000 | 13767951100 | 142900 | 142900 | 143000 | 142900 | 502 |
| 236 | 20240509 | 144900 | 13696195000 | 142900 | 143000 | 143100 | 142900 | 185 |
| 237 | 20240509 | 144800 | 13669747200 | 142900 | 143000 | 143000 | 142900 | 124 |
| 238 | 20240509 | 144700 | 13652018600 | 143100 | 143100 | 143100 | 143000 | 95 |
| 239 | 20240509 | 144600 | 13638429100 | 143000 | 142900 | 143000 | 142900 | 474 |
| 240 | 20240509 | 144500 | 13570684600 | 143000 | 143000 | 143000 | 142900 | 192 |
| 241 | 20240509 | 144400 | 13543233900 | 143100 | 142900 | 143100 | 142900 | 317 |
| 242 | 20240509 | 144300 | 13497909700 | 142900 | 143000 | 143000 | 142900 | 93 |
| 243 | 20240509 | 144200 | 13484618000 | 143000 | 143000 | 143000 | 142900 | 201 |
| 244 | 20240509 | 144100 | 13455875400 | 143000 | 143100 | 143100 | 143000 | 568 |
| 245 | 20240509 | 144000 | 13374649800 | 143100 | 143000 | 143100 | 143000 | 269 |
| 246 | 20240509 | 143900 | 13336176900 | 143000 | 143100 | 143100 | 143000 | 654 |
| 247 | 20240509 | 143800 | 13242654000 | 143100 | 143100 | 143100 | 143000 | 249 |
| 248 | 20240509 | 143700 | 13207042000 | 143100 | 143100 | 143100 | 143000 | 54 |
| 249 | 20240509 | 143600 | 13199315100 | 143000 | 143100 | 143100 | 143000 | 311 |
| 250 | 20240509 | 143500 | 13154828500 | 143100 | 143100 | 143100 | 143000 | 106 |
| 251 | 20240509 | 143400 | 13139661900 | 143000 | 143100 | 143100 | 143000 | 136 |
| 252 | 20240509 | 143300 | 13120211500 | 143000 | 143100 | 143100 | 143000 | 195 |
| 253 | 20240509 | 143200 | 13092314800 | 143100 | 143200 | 143200 | 143100 | 1005 |
| 254 | 20240509 | 143100 | 12948497800 | 143100 | 143300 | 143300 | 143100 | 187 |
| 255 | 20240509 | 143000 | 12921720000 | 143300 | 143400 | 143400 | 143200 | 74 |
| 256 | 20240509 | 142900 | 12911116300 | 143300 | 143300 | 143400 | 143200 | 199 |
| 257 | 20240509 | 142800 | 12882605600 | 143300 | 143300 | 143300 | 143200 | 301 |
| 258 | 20240509 | 142700 | 12839488500 | 143300 | 143300 | 143300 | 143300 | 71 |
| 259 | 20240509 | 142600 | 12829314200 | 143300 | 143300 | 143300 | 143200 | 190 |
| 260 | 20240509 | 142500 | 12802087700 | 143300 | 143200 | 143300 | 143200 | 54 |
| 261 | 20240509 | 142400 | 12794352200 | 143200 | 143200 | 143200 | 143100 | 68 |
| 262 | 20240509 | 142300 | 12784616100 | 143200 | 143500 | 143500 | 143100 | 300 |
| 263 | 20240509 | 142200 | 12741657100 | 143500 | 143200 | 143500 | 143100 | 279 |
| 264 | 20240509 | 142100 | 12701695600 | 143200 | 143200 | 143200 | 143200 | 71 |
| 265 | 20240509 | 142000 | 12691528400 | 143200 | 143200 | 143200 | 143100 | 188 |
| 266 | 20240509 | 141900 | 12664607500 | 143200 | 143200 | 143200 | 143200 | 64 |
| 267 | 20240509 | 141800 | 12655442700 | 143100 | 143600 | 143600 | 143100 | 434 |
| 268 | 20240509 | 141700 | 12593259800 | 143500 | 143500 | 143500 | 143100 | 511 |
| 269 | 20240509 | 141600 | 12520013400 | 143500 | 143500 | 143800 | 143300 | 299 |
| 270 | 20240509 | 141500 | 12477125700 | 143500 | 143500 | 143600 | 143400 | 56 |
| 271 | 20240509 | 141400 | 12469088800 | 143500 | 143300 | 143500 | 143300 | 215 |
| 272 | 20240509 | 141300 | 12438264200 | 143300 | 143300 | 143400 | 143300 | 75 |
| 273 | 20240509 | 141200 | 12427516500 | 143400 | 143300 | 143400 | 143200 | 244 |
| 274 | 20240509 | 141100 | 12392546600 | 143400 | 143300 | 143400 | 143300 | 22 |
| 275 | 20240509 | 141000 | 12389392200 | 143500 | 143500 | 143500 | 143500 | 65 |
| 276 | 20240509 | 140900 | 12380064700 | 143500 | 143500 | 143800 | 143300 | 183 |
| 277 | 20240509 | 140800 | 12353799400 | 143600 | 143100 | 143600 | 143000 | 445 |
| 278 | 20240509 | 140700 | 12290099400 | 143100 | 143000 | 143100 | 143000 | 46 |
| 279 | 20240509 | 140600 | 12283520300 | 143100 | 143100 | 143200 | 143000 | 325 |
| 280 | 20240509 | 140500 | 12237034200 | 143200 | 143200 | 143300 | 143000 | 1147 |
| 281 | 20240509 | 140400 | 12072921400 | 143200 | 143100 | 143200 | 143100 | 150 |
| 282 | 20240509 | 140300 | 12051455200 | 143100 | 143000 | 143100 | 143000 | 398 |
| 283 | 20240509 | 140200 | 11994524900 | 143000 | 143100 | 143100 | 143000 | 551 |
| 284 | 20240509 | 140100 | 11915727900 | 143100 | 143100 | 143200 | 143000 | 1097 |
| 285 | 20240509 | 140000 | 11758816100 | 143100 | 143200 | 143200 | 143100 | 697 |
| 286 | 20240509 | 135900 | 11659067900 | 143200 | 143200 | 143200 | 143200 | 172 |
| 287 | 20240509 | 135800 | 11634437500 | 143300 | 143200 | 143300 | 143100 | 124 |
| 288 | 20240509 | 135700 | 11616684700 | 143200 | 143200 | 143200 | 143200 | 331 |
| 289 | 20240509 | 135600 | 11569285500 | 143200 | 143200 | 143200 | 143100 | 763 |
| 290 | 20240509 | 135500 | 11460045400 | 143200 | 143200 | 143300 | 143200 | 467 |
| 291 | 20240509 | 135400 | 11393166800 | 143200 | 143300 | 143300 | 143200 | 175 |
| 292 | 20240509 | 135300 | 11368097800 | 143200 | 143200 | 143300 | 143200 | 80 |
| 293 | 20240509 | 135200 | 11356637600 | 143300 | 143200 | 143300 | 143200 | 236 |
| 294 | 20240509 | 135100 | 11322837100 | 143300 | 143400 | 143400 | 143300 | 629 |
| 295 | 20240509 | 135000 | 11232699000 | 143400 | 143500 | 143500 | 143300 | 476 |
| 296 | 20240509 | 134900 | 11164465200 | 143500 | 143500 | 143500 | 143400 | 296 |
| 297 | 20240509 | 134800 | 11122008900 | 143500 | 143700 | 143700 | 143500 | 1151 |
| 298 | 20240509 | 134700 | 10956814400 | 143600 | 143600 | 143700 | 143600 | 126 |
| 299 | 20240509 | 134600 | 10938714400 | 143600 | 143600 | 143700 | 143500 | 209 |
| 300 | 20240509 | 134500 | 10908715300 | 143600 | 143600 | 143700 | 143500 | 173 |
| 301 | 20240509 | 134400 | 10883881000 | 143700 | 143600 | 143700 | 143600 | 77 |
| 302 | 20240509 | 134300 | 10872823700 | 143600 | 143600 | 143600 | 143600 | 94 |
| 303 | 20240509 | 134200 | 10859325300 | 143600 | 143600 | 143700 | 143500 | 1002 |
| 304 | 20240509 | 134100 | 10715469600 | 143700 | 143600 | 143700 | 143600 | 303 |
| 305 | 20240509 | 134000 | 10671958700 | 143600 | 143600 | 143700 | 143600 | 159 |
| 306 | 20240509 | 133900 | 10649125500 | 143600 | 143700 | 143700 | 143600 | 416 |
| 307 | 20240509 | 133800 | 10589379700 | 143700 | 143700 | 143800 | 143600 | 301 |
| 308 | 20240509 | 133700 | 10546133400 | 143700 | 143600 | 143700 | 143600 | 228 |
| 309 | 20240509 | 133600 | 10513391800 | 143700 | 143700 | 143800 | 143700 | 419 |
| 310 | 20240509 | 133500 | 10453179400 | 143800 | 143900 | 143900 | 143700 | 1268 |
| 311 | 20240509 | 133400 | 10270839300 | 143900 | 144000 | 144000 | 143900 | 329 |
| 312 | 20240509 | 133300 | 10223495700 | 143900 | 144000 | 144100 | 143900 | 531 |
| 313 | 20240509 | 133200 | 10147039900 | 144100 | 144000 | 144100 | 144000 | 468 |
| 314 | 20240509 | 133100 | 10079647800 | 144000 | 144000 | 144000 | 144000 | 65 |
| 315 | 20240509 | 133000 | 10070287800 | 144000 | 144100 | 144100 | 143900 | 2633 |
| 316 | 20240509 | 132900 | 9691133200 | 144000 | 144100 | 144200 | 144000 | 422 |
| 317 | 20240509 | 132800 | 9630356300 | 144100 | 144100 | 144100 | 144000 | 199 |
| 318 | 20240509 | 132700 | 9601690300 | 144100 | 144200 | 144200 | 144000 | 482 |
| 319 | 20240509 | 132600 | 9532244400 | 144200 | 144100 | 144200 | 144100 | 202 |
| 320 | 20240509 | 132500 | 9503136100 | 144100 | 144100 | 144200 | 144100 | 306 |
| 321 | 20240509 | 132400 | 9459041100 | 144200 | 144200 | 144200 | 144100 | 686 |
| 322 | 20240509 | 132300 | 9360136700 | 144200 | 144300 | 144300 | 144200 | 142 |
| 323 | 20240509 | 132200 | 9339656800 | 144200 | 144400 | 144400 | 144200 | 325 |
| 324 | 20240509 | 132100 | 9292760300 | 144300 | 144300 | 144400 | 144300 | 24 |
| 325 | 20240509 | 132000 | 9289296600 | 144300 | 144300 | 144300 | 144300 | 140 |
| 326 | 20240509 | 131900 | 9269094600 | 144300 | 144400 | 144400 | 144300 | 107 |
| 327 | 20240509 | 131800 | 9253652300 | 144300 | 144300 | 144300 | 144300 | 21 |
| 328 | 20240509 | 131700 | 9250622000 | 144300 | 144300 | 144400 | 144300 | 27 |
| 329 | 20240509 | 131600 | 9246724800 | 144300 | 144400 | 144400 | 144300 | 93 |
| 330 | 20240509 | 131500 | 9233304200 | 144400 | 144400 | 144400 | 144300 | 14 |
| 331 | 20240509 | 131400 | 9231282800 | 144400 | 144400 | 144400 | 144400 | 1 |
| 332 | 20240509 | 131300 | 9231138400 | 144300 | 144400 | 144400 | 144300 | 24 |
| 333 | 20240509 | 131200 | 9227673100 | 144300 | 144500 | 144500 | 144300 | 213 |
| 334 | 20240509 | 131100 | 9196922000 | 144400 | 144400 | 144400 | 144400 | 10 |
| 335 | 20240509 | 131000 | 9195478000 | 144400 | 144400 | 144400 | 144400 | 6 |
| 336 | 20240509 | 130900 | 9194611600 | 144500 | 144600 | 144600 | 144400 | 199 |
| 337 | 20240509 | 130800 | 9165872400 | 144400 | 144500 | 144500 | 144400 | 49 |
| 338 | 20240509 | 130700 | 9158796200 | 144500 | 144500 | 144500 | 144400 | 51 |
| 339 | 20240509 | 130600 | 9151428600 | 144500 | 144500 | 144500 | 144500 | 66 |
| 340 | 20240509 | 130500 | 9141891600 | 144500 | 144400 | 144500 | 144400 | 112 |
| 341 | 20240509 | 130400 | 9125708400 | 144400 | 144300 | 144400 | 144300 | 107 |
| 342 | 20240509 | 130300 | 9110257700 | 144400 | 144300 | 144400 | 144300 | 73 |
| 343 | 20240509 | 130200 | 9099723300 | 144300 | 144300 | 144300 | 144300 | 148 |
| 344 | 20240509 | 130100 | 9078366900 | 144300 | 144300 | 144300 | 144300 | 167 |
| 345 | 20240509 | 130000 | 9054268800 | 144300 | 144300 | 144300 | 144200 | 185 |
| 346 | 20240509 | 125900 | 9027582800 | 144200 | 144200 | 144300 | 144200 | 100 |
| 347 | 20240509 | 125800 | 9013159100 | 144200 | 144300 | 144300 | 144200 | 33 |
| 348 | 20240509 | 125700 | 9008399300 | 144300 | 144300 | 144300 | 144200 | 13 |
| 349 | 20240509 | 125600 | 9006523900 | 144300 | 144200 | 144300 | 144200 | 75 |
| 350 | 20240509 | 125500 | 8995708000 | 144200 | 144200 | 144300 | 144200 | 220 |
| 351 | 20240509 | 125400 | 8963975400 | 144200 | 144300 | 144300 | 144200 | 28 |
| 352 | 20240509 | 125300 | 8959935100 | 144300 | 144300 | 144300 | 144300 | 80 |
| 353 | 20240509 | 125200 | 8948391100 | 144300 | 144300 | 144400 | 144300 | 92 |
| 354 | 20240509 | 125100 | 8935115400 | 144300 | 144400 | 144400 | 144300 | 50 |
| 355 | 20240509 | 125000 | 8927899500 | 144400 | 144300 | 144400 | 144300 | 5 |
| 356 | 20240509 | 124900 | 8927177600 | 144300 | 144300 | 144400 | 144200 | 107 |
| 357 | 20240509 | 124800 | 8911743500 | 144300 | 144300 | 144300 | 144200 | 34 |
| 358 | 20240509 | 124700 | 8906837700 | 144500 | 144500 | 144500 | 144500 | 44 |
| 359 | 20240509 | 124600 | 8900479700 | 144500 | 144500 | 144500 | 144100 | 1660 |
| 360 | 20240509 | 124500 | 8661097600 | 144400 | 144400 | 144500 | 144400 | 70 |
| 361 | 20240509 | 124400 | 8650989500 | 144400 | 144300 | 144400 | 144300 | 156 |
| 362 | 20240509 | 124300 | 8628473000 | 144300 | 144400 | 144400 | 144300 | 23 |
| 363 | 20240509 | 124200 | 8625152700 | 144400 | 144400 | 144400 | 144300 | 226 |
| 364 | 20240509 | 124100 | 8592524400 | 144400 | 144400 | 144500 | 144400 | 107 |
| 365 | 20240509 | 124000 | 8577068600 | 144400 | 144400 | 144500 | 144400 | 52 |
| 366 | 20240509 | 123900 | 8569557500 | 144400 | 144400 | 144400 | 144300 | 135 |
| 367 | 20240509 | 123800 | 8550070900 | 144400 | 144400 | 144400 | 144300 | 88 |
| 368 | 20240509 | 123700 | 8537371700 | 144400 | 144400 | 144400 | 144300 | 28 |
| 369 | 20240509 | 123600 | 8533329700 | 144300 | 144200 | 144300 | 144200 | 162 |
| 370 | 20240509 | 123500 | 8509953300 | 144200 | 144300 | 144300 | 144200 | 173 |
| 371 | 20240509 | 123400 | 8485004600 | 144300 | 144300 | 144300 | 144200 | 60 |
| 372 | 20240509 | 123300 | 8476349200 | 144300 | 144300 | 144400 | 144300 | 375 |
| 373 | 20240509 | 123200 | 8422236200 | 144500 | 144600 | 144600 | 144300 | 2345 |
| 374 | 20240509 | 123100 | 8083479200 | 144600 | 144600 | 144600 | 144500 | 35 |
| 375 | 20240509 | 123000 | 8078418400 | 144600 | 144600 | 144600 | 144500 | 115 |
| 376 | 20240509 | 122900 | 8061790900 | 144600 | 144700 | 144700 | 144600 | 187 |
| 377 | 20240509 | 122800 | 8034750000 | 144600 | 144600 | 144600 | 144500 | 80 |
| 378 | 20240509 | 122700 | 8023182200 | 144600 | 144600 | 144600 | 144500 | 48 |
| 379 | 20240509 | 122600 | 8016242200 | 144600 | 144600 | 144600 | 144600 | 179 |
| 380 | 20240509 | 122500 | 7990358800 | 144600 | 144700 | 144700 | 144600 | 74 |
| 381 | 20240509 | 122400 | 7979657600 | 144600 | 144600 | 144600 | 144600 | 126 |
| 382 | 20240509 | 122300 | 7961438000 | 144600 | 144600 | 144600 | 144600 | 35 |
| 383 | 20240509 | 122200 | 7956377000 | 144600 | 144600 | 144600 | 144500 | 102 |
| 384 | 20240509 | 122100 | 7941634100 | 144600 | 144500 | 144600 | 144500 | 455 |
| 385 | 20240509 | 122000 | 7875882100 | 144600 | 144600 | 144600 | 144500 | 7 |
| 386 | 20240509 | 121900 | 7874870000 | 144600 | 144600 | 144600 | 144600 | 142 |
| 387 | 20240509 | 121800 | 7854336800 | 144600 | 144600 | 144600 | 144600 | 221 |
| 388 | 20240509 | 121700 | 7822380200 | 144600 | 144600 | 144600 | 144500 | 20 |
| 389 | 20240509 | 121600 | 7819488800 | 144500 | 144500 | 144500 | 144500 | 0 |
| 390 | 20240509 | 121500 | 7819488800 | 144500 | 144500 | 144600 | 144500 | 74 |
| 391 | 20240509 | 121400 | 7808795600 | 144500 | 144500 | 144500 | 144500 | 502 |
| 392 | 20240509 | 121300 | 7736256600 | 144500 | 144600 | 144600 | 144500 | 458 |
| 393 | 20240509 | 121200 | 7670069200 | 144500 | 144600 | 144600 | 144500 | 53 |
| 394 | 20240509 | 121100 | 7662405600 | 144600 | 144600 | 144600 | 144500 | 154 |
| 395 | 20240509 | 121000 | 7640138600 | 144700 | 144600 | 144700 | 144600 | 115 |
| 396 | 20240509 | 120900 | 7623505300 | 144600 | 144600 | 144700 | 144600 | 208 |
| 397 | 20240509 | 120800 | 7593428400 | 144600 | 144700 | 144700 | 144600 | 7 |
| 398 | 20240509 | 120700 | 7592416000 | 144600 | 144700 | 144700 | 144600 | 45 |
| 399 | 20240509 | 120600 | 7585906600 | 144700 | 144700 | 144700 | 144600 | 61 |
| 400 | 20240509 | 120500 | 7577080300 | 144700 | 144700 | 144700 | 144600 | 710 |
| 401 | 20240509 | 120400 | 7474412100 | 144600 | 144700 | 144700 | 144600 | 10 |
| 402 | 20240509 | 120300 | 7472965600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 403 | 20240509 | 120200 | 7472965600 | 144600 | 144900 | 144900 | 144600 | 55 |
| 404 | 20240509 | 120100 | 7465002300 | 144900 | 144800 | 144900 | 144800 | 23 |
| 405 | 20240509 | 120000 | 7461669800 | 144800 | 144800 | 144800 | 144700 | 59 |
| 406 | 20240509 | 115900 | 7453126800 | 144600 | 144600 | 144800 | 144600 | 338 |
| 407 | 20240509 | 115800 | 7404215200 | 144600 | 144600 | 144600 | 144600 | 95 |
| 408 | 20240509 | 115700 | 7390478200 | 144600 | 144600 | 144600 | 144500 | 78 |
| 409 | 20240509 | 115600 | 7379199800 | 144600 | 144600 | 144600 | 144500 | 49 |
| 410 | 20240509 | 115500 | 7372114600 | 144600 | 144600 | 144600 | 144500 | 578 |
| 411 | 20240509 | 115400 | 7288547800 | 144600 | 144600 | 144700 | 144600 | 21 |
| 412 | 20240509 | 115300 | 7285511000 | 144600 | 144600 | 144600 | 144600 | 128 |
| 413 | 20240509 | 115200 | 7267002200 | 144600 | 144700 | 144700 | 144600 | 114 |
| 414 | 20240509 | 115100 | 7250516300 | 144700 | 144600 | 144700 | 144600 | 108 |
| 415 | 20240509 | 115000 | 7234898300 | 144600 | 144700 | 144700 | 144600 | 244 |
| 416 | 20240509 | 114900 | 7199614700 | 144700 | 144600 | 144700 | 144600 | 115 |
| 417 | 20240509 | 114800 | 7182982900 | 144700 | 144600 | 144700 | 144600 | 118 |
| 418 | 20240509 | 114700 | 7165919500 | 144600 | 144600 | 144600 | 144600 | 337 |
| 419 | 20240509 | 114600 | 7117189300 | 144600 | 144700 | 144700 | 144600 | 245 |
| 420 | 20240509 | 114500 | 7081756500 | 144700 | 144800 | 144800 | 144700 | 542 |
| 421 | 20240509 | 114400 | 7003328100 | 144800 | 144800 | 144800 | 144700 | 41 |
| 422 | 20240509 | 114300 | 6997392700 | 144700 | 144800 | 144800 | 144700 | 88 |
| 423 | 20240509 | 114200 | 6984658600 | 144800 | 144700 | 144800 | 144700 | 84 |
| 424 | 20240509 | 114100 | 6972502900 | 144700 | 144800 | 144800 | 144700 | 872 |
| 425 | 20240509 | 114000 | 6846307900 | 144800 | 144900 | 144900 | 144800 | 45 |
| 426 | 20240509 | 113900 | 6839791500 | 144900 | 144900 | 144900 | 144900 | 37 |
| 427 | 20240509 | 113800 | 6834430200 | 144800 | 144800 | 144900 | 144800 | 118 |
| 428 | 20240509 | 113700 | 6817343600 | 144900 | 144800 | 144900 | 144700 | 166 |
| 429 | 20240509 | 113600 | 6793300300 | 144800 | 144800 | 144800 | 144700 | 459 |
| 430 | 20240509 | 113500 | 6726837900 | 144800 | 144800 | 144900 | 144800 | 93 |
| 431 | 20240509 | 113400 | 6713371000 | 144800 | 144800 | 144800 | 144800 | 5 |
| 432 | 20240509 | 113300 | 6712647000 | 144900 | 144900 | 144900 | 144800 | 1079 |
| 433 | 20240509 | 113200 | 6556399900 | 144900 | 144900 | 144900 | 144800 | 120 |
| 434 | 20240509 | 113100 | 6539018800 | 144900 | 144900 | 144900 | 144800 | 179 |
| 435 | 20240509 | 113000 | 6513086700 | 144900 | 145000 | 145000 | 144800 | 48 |
| 436 | 20240509 | 112900 | 6506130500 | 145000 | 144900 | 145000 | 144800 | 442 |
| 437 | 20240509 | 112800 | 6442089000 | 144900 | 144900 | 145000 | 144900 | 183 |
| 438 | 20240509 | 112700 | 6415572200 | 144900 | 144900 | 144900 | 144900 | 21 |
| 439 | 20240509 | 112600 | 6412529300 | 144900 | 145100 | 145100 | 144900 | 527 |
| 440 | 20240509 | 112500 | 6336133300 | 145000 | 145100 | 145100 | 145000 | 67 |
| 441 | 20240509 | 112400 | 6326417700 | 145100 | 145100 | 145100 | 145100 | 76 |
| 442 | 20240509 | 112300 | 6315390100 | 145000 | 145000 | 145000 | 145000 | 0 |
| 443 | 20240509 | 112200 | 6315390100 | 145000 | 145000 | 145000 | 145000 | 61 |
| 444 | 20240509 | 112100 | 6306545100 | 145000 | 145100 | 145100 | 145000 | 153 |
| 445 | 20240509 | 112000 | 6284353600 | 145100 | 145100 | 145100 | 145000 | 23 |
| 446 | 20240509 | 111900 | 6281017500 | 145000 | 145000 | 145100 | 145000 | 63 |
| 447 | 20240509 | 111800 | 6271879800 | 145000 | 145100 | 145100 | 145000 | 184 |
| 448 | 20240509 | 111700 | 6245189500 | 145100 | 145100 | 145100 | 145100 | 54 |
| 449 | 20240509 | 111600 | 6237354100 | 145000 | 145000 | 145000 | 145000 | 38 |
| 450 | 20240509 | 111500 | 6231844100 | 145000 | 145100 | 145100 | 144900 | 135 |
| 451 | 20240509 | 111400 | 6212274800 | 145000 | 145000 | 145000 | 145000 | 57 |
| 452 | 20240509 | 111300 | 6204009800 | 145000 | 145000 | 145000 | 144900 | 31 |
| 453 | 20240509 | 111200 | 6199515000 | 144900 | 145000 | 145000 | 144900 | 624 |
| 454 | 20240509 | 111100 | 6109094500 | 145000 | 145000 | 145000 | 145000 | 26 |
| 455 | 20240509 | 111000 | 6105324500 | 145100 | 145000 | 145100 | 145000 | 99 |
| 456 | 20240509 | 110900 | 6090964700 | 145100 | 145200 | 145200 | 145000 | 22 |
| 457 | 20240509 | 110800 | 6087773300 | 145200 | 145200 | 145200 | 145000 | 209 |
| 458 | 20240509 | 110700 | 6057446600 | 145100 | 145200 | 145200 | 145100 | 17 |
| 459 | 20240509 | 110600 | 6054979600 | 145100 | 145100 | 145100 | 145000 | 218 |
| 460 | 20240509 | 110500 | 6023356000 | 145100 | 145100 | 145100 | 145000 | 152 |
| 461 | 20240509 | 110400 | 6001308800 | 145100 | 145100 | 145200 | 145100 | 37 |
| 462 | 20240509 | 110300 | 5995938700 | 145200 | 145100 | 145200 | 145100 | 42 |
| 463 | 20240509 | 110200 | 5989841500 | 145100 | 145200 | 145200 | 145100 | 62 |
| 464 | 20240509 | 110100 | 5980845200 | 145200 | 145200 | 145200 | 145200 | 31 |
| 465 | 20240509 | 110000 | 5976344000 | 145200 | 145000 | 145200 | 145000 | 238 |
| 466 | 20240509 | 105900 | 5941820600 | 145000 | 144900 | 145000 | 144900 | 31 |
| 467 | 20240509 | 105800 | 5937327200 | 144900 | 145000 | 145000 | 144900 | 82 |
| 468 | 20240509 | 105700 | 5925443300 | 144900 | 144900 | 144900 | 144900 | 25 |
| 469 | 20240509 | 105600 | 5921820800 | 145000 | 145000 | 145000 | 144900 | 115 |
| 470 | 20240509 | 105500 | 5905157000 | 145000 | 145100 | 145100 | 144900 | 238 |
| 471 | 20240509 | 105400 | 5870647500 | 145100 | 145100 | 145100 | 145100 | 20 |
| 472 | 20240509 | 105300 | 5867745500 | 145100 | 145000 | 145100 | 145000 | 78 |
| 473 | 20240509 | 105200 | 5856429200 | 145100 | 144900 | 145100 | 144900 | 130 |
| 474 | 20240509 | 105100 | 5837586900 | 145100 | 144900 | 145100 | 144900 | 71 |
| 475 | 20240509 | 105000 | 5827297400 | 144900 | 145100 | 145200 | 144900 | 554 |
| 476 | 20240509 | 104900 | 5747007000 | 145000 | 145100 | 145100 | 145000 | 1106 |
| 477 | 20240509 | 104800 | 5586564100 | 145100 | 145000 | 145100 | 145000 | 378 |
| 478 | 20240509 | 104700 | 5531724000 | 145000 | 145000 | 145100 | 145000 | 54 |
| 479 | 20240509 | 104600 | 5523891300 | 145100 | 145000 | 145100 | 145000 | 53 |
| 480 | 20240509 | 104500 | 5516201100 | 145000 | 145000 | 145100 | 145000 | 154 |
| 481 | 20240509 | 104400 | 5493871000 | 145000 | 144900 | 145000 | 144900 | 277 |
| 482 | 20240509 | 104300 | 5453706200 | 144900 | 145000 | 145000 | 144900 | 63 |
| 483 | 20240509 | 104200 | 5444572700 | 145000 | 144900 | 145000 | 144900 | 84 |
| 484 | 20240509 | 104100 | 5432400900 | 145000 | 145000 | 145000 | 144900 | 24 |
| 485 | 20240509 | 104000 | 5428921400 | 144900 | 144900 | 144900 | 144900 | 80 |
| 486 | 20240509 | 103900 | 5417329400 | 144900 | 145000 | 145100 | 144900 | 457 |
| 487 | 20240509 | 103800 | 5351064600 | 145000 | 145100 | 145100 | 145000 | 300 |
| 488 | 20240509 | 103700 | 5307543200 | 145000 | 145100 | 145100 | 145000 | 109 |
| 489 | 20240509 | 103600 | 5291735100 | 145100 | 145100 | 145100 | 145000 | 161 |
| 490 | 20240509 | 103500 | 5268379200 | 145000 | 145000 | 145100 | 145000 | 195 |
| 491 | 20240509 | 103400 | 5240099500 | 145100 | 145100 | 145100 | 145100 | 24 |
| 492 | 20240509 | 103300 | 5236617100 | 145000 | 145100 | 145100 | 145000 | 280 |
| 493 | 20240509 | 103200 | 5196016800 | 145000 | 145000 | 145100 | 145000 | 152 |
| 494 | 20240509 | 103100 | 5173976700 | 145000 | 145000 | 145000 | 145000 | 57 |
| 495 | 20240509 | 103000 | 5165711700 | 144900 | 144900 | 144900 | 144800 | 156 |
| 496 | 20240509 | 102900 | 5143110100 | 144900 | 145000 | 145000 | 144800 | 218 |
| 497 | 20240509 | 102800 | 5111541600 | 145000 | 145000 | 145100 | 144800 | 1601 |
| 498 | 20240509 | 102700 | 4879516500 | 145000 | 145100 | 145100 | 145000 | 19 |
| 499 | 20240509 | 102600 | 4876760000 | 145100 | 145200 | 145200 | 145100 | 87 |
| 500 | 20240509 | 102500 | 4864136200 | 145200 | 145200 | 145200 | 145100 | 124 |
| 501 | 20240509 | 102400 | 4846141400 | 145200 | 145300 | 145300 | 145200 | 265 |
| 502 | 20240509 | 102300 | 4807659900 | 145200 | 145200 | 145300 | 145200 | 306 |
| 503 | 20240509 | 102200 | 4763228300 | 145200 | 145200 | 145200 | 145200 | 2 |
| 504 | 20240509 | 102100 | 4762937900 | 145100 | 145000 | 145100 | 145000 | 281 |
| 505 | 20240509 | 102000 | 4722175500 | 145000 | 145300 | 145300 | 145000 | 650 |
| 506 | 20240509 | 101900 | 4627828000 | 145200 | 145200 | 145200 | 145200 | 26 |
| 507 | 20240509 | 101800 | 4624052800 | 145200 | 145300 | 145300 | 145200 | 139 |
| 508 | 20240509 | 101700 | 4603869900 | 145200 | 145300 | 145300 | 145200 | 181 |
| 509 | 20240509 | 101600 | 4577579800 | 145300 | 145300 | 145400 | 145300 | 91 |
| 510 | 20240509 | 101500 | 4564357300 | 145300 | 145300 | 145300 | 145200 | 179 |
| 511 | 20240509 | 101400 | 4538349100 | 145400 | 145300 | 145400 | 145300 | 64 |
| 512 | 20240509 | 101300 | 4529046400 | 145300 | 145300 | 145300 | 145300 | 48 |
| 513 | 20240509 | 101200 | 4522072000 | 145300 | 145400 | 145400 | 145300 | 164 |
| 514 | 20240509 | 101100 | 4498242600 | 145300 | 145500 | 145500 | 145300 | 142 |
| 515 | 20240509 | 101000 | 4477603800 | 145500 | 145400 | 145500 | 145400 | 122 |
| 516 | 20240509 | 100900 | 4459864900 | 145300 | 145400 | 145400 | 145300 | 80 |
| 517 | 20240509 | 100800 | 4448236600 | 145400 | 145500 | 145500 | 145400 | 185 |
| 518 | 20240509 | 100700 | 4421321400 | 145500 | 145600 | 145600 | 145500 | 18 |
| 519 | 20240509 | 100600 | 4418701900 | 145600 | 145600 | 145600 | 145500 | 61 |
| 520 | 20240509 | 100500 | 4409821300 | 145600 | 145500 | 145600 | 145500 | 105 |
| 521 | 20240509 | 100400 | 4394539600 | 145600 | 145500 | 145600 | 145500 | 148 |
| 522 | 20240509 | 100300 | 4372995000 | 145500 | 145600 | 145600 | 145500 | 65 |
| 523 | 20240509 | 100200 | 4363535100 | 145600 | 145500 | 145600 | 145500 | 72 |
| 524 | 20240509 | 100100 | 4353056900 | 145500 | 145500 | 145600 | 145500 | 179 |
| 525 | 20240509 | 100000 | 4327010300 | 145500 | 145700 | 145700 | 145500 | 385 |
| 526 | 20240509 | 095900 | 4270989100 | 145500 | 145600 | 145600 | 145500 | 251 |
| 527 | 20240509 | 095800 | 4234450500 | 145700 | 145700 | 145700 | 145600 | 227 |
| 528 | 20240509 | 095700 | 4201383200 | 145700 | 145700 | 145700 | 145600 | 75 |
| 529 | 20240509 | 095600 | 4190456000 | 145600 | 145800 | 145800 | 145600 | 278 |
| 530 | 20240509 | 095500 | 4149953700 | 145800 | 145800 | 145800 | 145700 | 155 |
| 531 | 20240509 | 095400 | 4127361900 | 145800 | 145700 | 145800 | 145700 | 126 |
| 532 | 20240509 | 095300 | 4109001200 | 145700 | 145500 | 145700 | 145500 | 86 |
| 533 | 20240509 | 095200 | 4096477000 | 145000 | 145500 | 145600 | 145000 | 639 |
| 534 | 20240509 | 095100 | 4003567700 | 145600 | 145500 | 145600 | 145500 | 123 |
| 535 | 20240509 | 095000 | 3985670600 | 145400 | 145200 | 145400 | 145100 | 246 |
| 536 | 20240509 | 094900 | 3949933600 | 145200 | 145100 | 145200 | 145100 | 61 |
| 537 | 20240509 | 094800 | 3941078200 | 145100 | 145000 | 145100 | 144900 | 454 |
| 538 | 20240509 | 094700 | 3875245600 | 145000 | 144800 | 145000 | 144800 | 512 |
| 539 | 20240509 | 094600 | 3801061400 | 144800 | 144900 | 144900 | 144800 | 373 |
| 540 | 20240509 | 094500 | 3747041300 | 144900 | 144900 | 144900 | 144800 | 318 |
| 541 | 20240509 | 094400 | 3700973100 | 144900 | 145000 | 145100 | 144900 | 1898 |
| 542 | 20240509 | 094300 | 3425769600 | 145100 | 145100 | 145200 | 145000 | 1209 |
| 543 | 20240509 | 094200 | 3250353700 | 145200 | 145200 | 145200 | 145100 | 364 |
| 544 | 20240509 | 094100 | 3197514400 | 145100 | 145200 | 145200 | 145100 | 573 |
| 545 | 20240509 | 094000 | 3114334600 | 145300 | 145300 | 145300 | 145100 | 685 |
| 546 | 20240509 | 093900 | 3014892400 | 145300 | 145700 | 145700 | 145200 | 2587 |
| 547 | 20240509 | 093800 | 2638582400 | 145700 | 145800 | 145800 | 145500 | 2000 |
| 548 | 20240509 | 093700 | 2347255100 | 145800 | 145800 | 145800 | 145700 | 217 |
| 549 | 20240509 | 093600 | 2315626600 | 145700 | 145800 | 145900 | 145700 | 310 |
| 550 | 20240509 | 093500 | 2270426100 | 145800 | 145900 | 145900 | 145800 | 273 |
| 551 | 20240509 | 093400 | 2230615100 | 145900 | 145800 | 145900 | 145800 | 119 |
| 552 | 20240509 | 093300 | 2213254100 | 145800 | 145900 | 145900 | 145800 | 84 |
| 553 | 20240509 | 093200 | 2200999000 | 145900 | 145800 | 145900 | 145800 | 512 |
| 554 | 20240509 | 093100 | 2126348100 | 145900 | 145900 | 145900 | 145800 | 218 |
| 555 | 20240509 | 093000 | 2094544900 | 145900 | 145900 | 146000 | 145900 | 83 |
| 556 | 20240509 | 092900 | 2082432000 | 145900 | 146000 | 146000 | 145900 | 236 |
| 557 | 20240509 | 092800 | 2047996200 | 146000 | 145900 | 146000 | 145800 | 218 |
| 558 | 20240509 | 092700 | 2016185000 | 145900 | 146000 | 146000 | 145900 | 265 |
| 559 | 20240509 | 092600 | 1977504800 | 146000 | 146000 | 146100 | 146000 | 594 |
| 560 | 20240509 | 092500 | 1890778400 | 146100 | 145900 | 146100 | 145900 | 237 |
| 561 | 20240509 | 092400 | 1856159700 | 146000 | 145700 | 146000 | 145700 | 686 |
| 562 | 20240509 | 092300 | 1756101300 | 145700 | 145800 | 145800 | 145700 | 247 |
| 563 | 20240509 | 092200 | 1720106000 | 145800 | 145900 | 145900 | 145700 | 527 |
| 564 | 20240509 | 092100 | 1643277800 | 145900 | 145900 | 145900 | 145800 | 474 |
| 565 | 20240509 | 092000 | 1574165400 | 145900 | 146000 | 146000 | 145800 | 455 |
| 566 | 20240509 | 091900 | 1507786600 | 146000 | 146000 | 146100 | 145900 | 499 |
| 567 | 20240509 | 091800 | 1434936400 | 146000 | 146200 | 146200 | 146000 | 867 |
| 568 | 20240509 | 091700 | 1308307700 | 146200 | 146100 | 146200 | 146000 | 509 |
| 569 | 20240509 | 091600 | 1233947900 | 146100 | 146100 | 146100 | 146000 | 334 |
| 570 | 20240509 | 091500 | 1185173000 | 146100 | 146100 | 146100 | 146000 | 362 |
| 571 | 20240509 | 091400 | 1132292700 | 146100 | 146100 | 146200 | 146100 | 460 |
| 572 | 20240509 | 091300 | 1065081400 | 146100 | 146100 | 146200 | 146100 | 311 |
| 573 | 20240509 | 091200 | 1019633400 | 146200 | 146400 | 146400 | 146100 | 744 |
| 574 | 20240509 | 091100 | 910924100 | 146200 | 146700 | 146700 | 146200 | 614 |
| 575 | 20240509 | 091000 | 820990800 | 146700 | 146600 | 146700 | 146500 | 183 |
| 576 | 20240509 | 090900 | 794163000 | 146600 | 146800 | 146800 | 146500 | 463 |
| 577 | 20240509 | 090800 | 726286400 | 146900 | 146200 | 147000 | 146100 | 772 |
| 578 | 20240509 | 090700 | 613363800 | 146100 | 146200 | 146200 | 146100 | 246 |
| 579 | 20240509 | 090600 | 577421100 | 146200 | 146200 | 146200 | 146100 | 304 |
| 580 | 20240509 | 090500 | 532990100 | 146200 | 146200 | 146300 | 146100 | 345 |
| 581 | 20240509 | 090400 | 482554500 | 146200 | 146600 | 146600 | 146200 | 473 |
| 582 | 20240509 | 090300 | 413343000 | 146700 | 146800 | 146800 | 146400 | 457 |
| 583 | 20240509 | 090200 | 346352900 | 146700 | 146500 | 146900 | 146400 | 246 |
| 584 | 20240509 | 090100 | 310308000 | 146500 | 146800 | 146800 | 146500 | 637 |
| 585 | 20240509 | 090000 | 216941300 | 146900 | 148000 | 148000 | 146900 | 1458 |