35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240502 | 185200 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 19816 |
| 3 | 20240502 | 185100 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 4 | 20240502 | 185000 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 5 | 20240502 | 184900 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 6 | 20240502 | 184800 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 7 | 20240502 | 184700 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 8 | 20240502 | 184600 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 9 | 20240502 | 184500 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 10 | 20240502 | 184400 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 11 | 20240502 | 184300 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 12 | 20240502 | 184200 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 13 | 20240502 | 184100 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 14 | 20240502 | 184000 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 15 | 20240502 | 183900 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 16 | 20240502 | 183800 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 17 | 20240502 | 183700 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 18 | 20240502 | 183600 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 19 | 20240502 | 183500 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 20 | 20240502 | 183400 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 21 | 20240502 | 183300 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 22 | 20240502 | 183200 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 23 | 20240502 | 183100 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 24 | 20240502 | 183000 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 25 | 20240502 | 182900 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 26 | 20240502 | 182800 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 27 | 20240502 | 182700 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 28 | 20240502 | 182600 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 29 | 20240502 | 182500 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 30 | 20240502 | 182400 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 31 | 20240502 | 182300 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 32 | 20240502 | 182200 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 19816 |
| 33 | 20240502 | 182100 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 34 | 20240502 | 182000 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 35 | 20240502 | 181900 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 36 | 20240502 | 181800 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 37 | 20240502 | 181700 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 38 | 20240502 | 181600 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 39 | 20240502 | 181500 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 40 | 20240502 | 181400 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 41 | 20240502 | 181300 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 42 | 20240502 | 181200 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 43 | 20240502 | 181100 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 44 | 20240502 | 181000 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 45 | 20240502 | 180900 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 46 | 20240502 | 180800 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 47 | 20240502 | 180700 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 48 | 20240502 | 180600 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 49 | 20240502 | 180500 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 50 | 20240502 | 180400 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 51 | 20240502 | 180300 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 52 | 20240502 | 180200 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 53 | 20240502 | 180100 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 54 | 20240502 | 180000 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 55 | 20240502 | 175900 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 56 | 20240502 | 175800 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 57 | 20240502 | 175700 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 58 | 20240502 | 175600 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 59 | 20240502 | 175500 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 60 | 20240502 | 175400 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 61 | 20240502 | 175300 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 62 | 20240502 | 175200 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 19816 |
| 63 | 20240502 | 175100 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 64 | 20240502 | 175000 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 65 | 20240502 | 174900 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 66 | 20240502 | 174800 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 67 | 20240502 | 174700 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 68 | 20240502 | 174600 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 69 | 20240502 | 174500 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 70 | 20240502 | 174400 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 71 | 20240502 | 174300 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 72 | 20240502 | 174200 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 73 | 20240502 | 174100 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 74 | 20240502 | 174000 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 75 | 20240502 | 173900 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 76 | 20240502 | 173800 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 77 | 20240502 | 173700 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 78 | 20240502 | 173600 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 79 | 20240502 | 173500 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 80 | 20240502 | 173400 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 81 | 20240502 | 173300 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 82 | 20240502 | 173200 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 83 | 20240502 | 173100 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 84 | 20240502 | 173000 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 85 | 20240502 | 172900 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 86 | 20240502 | 172800 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 87 | 20240502 | 172700 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 88 | 20240502 | 172600 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 89 | 20240502 | 172500 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 90 | 20240502 | 172400 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 91 | 20240502 | 172300 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 92 | 20240502 | 172200 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 19816 |
| 93 | 20240502 | 172100 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 94 | 20240502 | 172000 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 95 | 20240502 | 171900 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 96 | 20240502 | 171800 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 97 | 20240502 | 171700 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 98 | 20240502 | 171600 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 99 | 20240502 | 171500 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 100 | 20240502 | 171400 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 101 | 20240502 | 171300 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 102 | 20240502 | 171200 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 103 | 20240502 | 171100 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 104 | 20240502 | 171000 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 105 | 20240502 | 170900 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 106 | 20240502 | 170800 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 107 | 20240502 | 170700 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 108 | 20240502 | 170600 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 109 | 20240502 | 170500 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 110 | 20240502 | 170400 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 111 | 20240502 | 170300 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 112 | 20240502 | 170200 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 113 | 20240502 | 170100 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 114 | 20240502 | 170000 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 115 | 20240502 | 165900 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 116 | 20240502 | 165800 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 117 | 20240502 | 165700 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 118 | 20240502 | 165600 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 119 | 20240502 | 165500 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 120 | 20240502 | 165400 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 121 | 20240502 | 165300 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 122 | 20240502 | 165200 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 19816 |
| 123 | 20240502 | 165100 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 124 | 20240502 | 165000 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 125 | 20240502 | 164900 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 126 | 20240502 | 164800 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 127 | 20240502 | 164700 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 128 | 20240502 | 164600 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 129 | 20240502 | 164500 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 130 | 20240502 | 164400 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 131 | 20240502 | 164300 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 132 | 20240502 | 164200 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 133 | 20240502 | 164100 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 134 | 20240502 | 164000 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 135 | 20240502 | 163900 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 136 | 20240502 | 163800 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 137 | 20240502 | 163700 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 138 | 20240502 | 163600 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 139 | 20240502 | 163500 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 140 | 20240502 | 163400 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 141 | 20240502 | 163300 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 142 | 20240502 | 163200 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 143 | 20240502 | 163100 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 144 | 20240502 | 163000 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 145 | 20240502 | 162900 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 146 | 20240502 | 162800 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 147 | 20240502 | 162700 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 148 | 20240502 | 162600 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 149 | 20240502 | 162500 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 150 | 20240502 | 162400 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 151 | 20240502 | 162300 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 152 | 20240502 | 162200 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 19816 |
| 153 | 20240502 | 162100 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 154 | 20240502 | 162000 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 155 | 20240502 | 161900 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 156 | 20240502 | 161800 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 157 | 20240502 | 161700 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 158 | 20240502 | 161600 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 159 | 20240502 | 161500 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 160 | 20240502 | 161400 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 161 | 20240502 | 161300 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 162 | 20240502 | 161200 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 163 | 20240502 | 161100 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 164 | 20240502 | 161000 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 165 | 20240502 | 160900 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 166 | 20240502 | 160800 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 167 | 20240502 | 160700 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 168 | 20240502 | 160600 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 169 | 20240502 | 160500 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 170 | 20240502 | 160400 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 171 | 20240502 | 160300 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 172 | 20240502 | 160200 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 173 | 20240502 | 160100 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 174 | 20240502 | 160000 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 175 | 20240502 | 155900 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 176 | 20240502 | 155800 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 177 | 20240502 | 155700 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 178 | 20240502 | 155600 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 179 | 20240502 | 155500 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 180 | 20240502 | 155400 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 181 | 20240502 | 155300 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 182 | 20240502 | 155200 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 19816 |
| 183 | 20240502 | 155100 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 184 | 20240502 | 155000 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 185 | 20240502 | 154900 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 186 | 20240502 | 154800 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 187 | 20240502 | 154700 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 188 | 20240502 | 154600 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 189 | 20240502 | 154500 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 190 | 20240502 | 154400 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 191 | 20240502 | 154300 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 192 | 20240502 | 154200 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 193 | 20240502 | 154100 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 194 | 20240502 | 154000 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 195 | 20240502 | 153900 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 196 | 20240502 | 153800 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 197 | 20240502 | 153700 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 198 | 20240502 | 153600 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 199 | 20240502 | 153500 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 200 | 20240502 | 153400 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 201 | 20240502 | 153300 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 202 | 20240502 | 153200 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 203 | 20240502 | 153100 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 204 | 20240502 | 153000 | 55121402700 | 153100 | 153100 | 153100 | 153100 | 19816 |
| 205 | 20240502 | 152900 | 52087573100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 206 | 20240502 | 152800 | 52087573100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 207 | 20240502 | 152700 | 52087573100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 208 | 20240502 | 152600 | 52087573100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 209 | 20240502 | 152500 | 52087573100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 210 | 20240502 | 152400 | 52087573100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 211 | 20240502 | 152300 | 52087573100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 212 | 20240502 | 152200 | 52087573100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 213 | 20240502 | 152100 | 52087573100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 214 | 20240502 | 152000 | 52087573100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 215 | 20240502 | 151900 | 52087573100 | 153400 | 153300 | 153500 | 153300 | 3122 |
| 216 | 20240502 | 151800 | 51608866900 | 153400 | 153500 | 153500 | 153300 | 2238 |
| 217 | 20240502 | 151700 | 51265574100 | 153400 | 153500 | 153500 | 153400 | 1236 |
| 218 | 20240502 | 151600 | 51075917000 | 153400 | 153500 | 153500 | 153400 | 1325 |
| 219 | 20240502 | 151500 | 50872608900 | 153500 | 153500 | 153500 | 153400 | 788 |
| 220 | 20240502 | 151400 | 50751699500 | 153400 | 153500 | 153500 | 153400 | 963 |
| 221 | 20240502 | 151300 | 50603921800 | 153500 | 153400 | 153500 | 153400 | 893 |
| 222 | 20240502 | 151200 | 50466916500 | 153400 | 153600 | 153600 | 153400 | 4393 |
| 223 | 20240502 | 151100 | 49792672400 | 153600 | 153500 | 153600 | 153500 | 511 |
| 224 | 20240502 | 151000 | 49714195200 | 153600 | 153600 | 153600 | 153500 | 878 |
| 225 | 20240502 | 150900 | 49579349300 | 153600 | 153600 | 153600 | 153500 | 562 |
| 226 | 20240502 | 150800 | 49493029000 | 153500 | 153600 | 153600 | 153500 | 1283 |
| 227 | 20240502 | 150700 | 49295967400 | 153500 | 153600 | 153600 | 153500 | 1516 |
| 228 | 20240502 | 150600 | 49063129900 | 153600 | 153500 | 153600 | 153500 | 793 |
| 229 | 20240502 | 150500 | 48941378100 | 153600 | 153600 | 153600 | 153500 | 552 |
| 230 | 20240502 | 150400 | 48856623900 | 153500 | 153500 | 153600 | 153500 | 568 |
| 231 | 20240502 | 150300 | 48769396300 | 153600 | 153600 | 153600 | 153500 | 512 |
| 232 | 20240502 | 150200 | 48690772900 | 153600 | 153600 | 153600 | 153500 | 409 |
| 233 | 20240502 | 150100 | 48627970700 | 153600 | 153500 | 153600 | 153400 | 1297 |
| 234 | 20240502 | 150000 | 48428897300 | 153500 | 153400 | 153500 | 153400 | 1567 |
| 235 | 20240502 | 145900 | 48188425700 | 153500 | 153400 | 153500 | 153400 | 587 |
| 236 | 20240502 | 145800 | 48098372600 | 153400 | 153400 | 153500 | 153400 | 461 |
| 237 | 20240502 | 145700 | 48027647700 | 153500 | 153400 | 153500 | 153400 | 823 |
| 238 | 20240502 | 145600 | 47901372400 | 153400 | 153500 | 153500 | 153400 | 1046 |
| 239 | 20240502 | 145500 | 47740894300 | 153500 | 153500 | 153600 | 153400 | 2030 |
| 240 | 20240502 | 145400 | 47429338700 | 153600 | 153700 | 153700 | 153500 | 1385 |
| 241 | 20240502 | 145300 | 47216610600 | 153600 | 153700 | 153700 | 153600 | 619 |
| 242 | 20240502 | 145200 | 47121507900 | 153600 | 153700 | 153700 | 153600 | 440 |
| 243 | 20240502 | 145100 | 47053904700 | 153700 | 153600 | 153800 | 153600 | 617 |
| 244 | 20240502 | 145000 | 46959069200 | 153700 | 153700 | 153700 | 153600 | 354 |
| 245 | 20240502 | 144900 | 46904671300 | 153700 | 153700 | 153700 | 153600 | 403 |
| 246 | 20240502 | 144800 | 46842742600 | 153600 | 153800 | 153800 | 153600 | 1627 |
| 247 | 20240502 | 144700 | 46592667400 | 153800 | 153800 | 153800 | 153700 | 335 |
| 248 | 20240502 | 144600 | 46541165800 | 153800 | 153800 | 153900 | 153700 | 711 |
| 249 | 20240502 | 144500 | 46431823200 | 153900 | 153900 | 153900 | 153800 | 415 |
| 250 | 20240502 | 144400 | 46367972000 | 153900 | 153900 | 153900 | 153800 | 205 |
| 251 | 20240502 | 144300 | 46336435000 | 153800 | 153900 | 153900 | 153800 | 278 |
| 252 | 20240502 | 144200 | 46293673300 | 153800 | 153800 | 153900 | 153700 | 1001 |
| 253 | 20240502 | 144100 | 46139725200 | 153800 | 153700 | 153800 | 153600 | 336 |
| 254 | 20240502 | 144000 | 46088076700 | 153600 | 153700 | 153800 | 153600 | 575 |
| 255 | 20240502 | 143900 | 45999696200 | 153700 | 153800 | 153800 | 153700 | 270 |
| 256 | 20240502 | 143800 | 45958177800 | 153800 | 153900 | 153900 | 153700 | 701 |
| 257 | 20240502 | 143700 | 45850384400 | 153800 | 153900 | 153900 | 153800 | 182 |
| 258 | 20240502 | 143600 | 45822385800 | 153800 | 153900 | 153900 | 153800 | 115 |
| 259 | 20240502 | 143500 | 45804690900 | 153800 | 153700 | 153900 | 153700 | 262 |
| 260 | 20240502 | 143400 | 45764390400 | 153700 | 153700 | 153800 | 153700 | 863 |
| 261 | 20240502 | 143300 | 45631733500 | 153700 | 153700 | 153700 | 153600 | 134 |
| 262 | 20240502 | 143200 | 45611142400 | 153600 | 153700 | 153700 | 153600 | 192 |
| 263 | 20240502 | 143100 | 45581640800 | 153600 | 153600 | 153700 | 153600 | 211 |
| 264 | 20240502 | 143000 | 45549220500 | 153700 | 153700 | 153700 | 153600 | 226 |
| 265 | 20240502 | 142900 | 45514487500 | 153700 | 153700 | 153700 | 153600 | 273 |
| 266 | 20240502 | 142800 | 45472546400 | 153600 | 153600 | 153700 | 153600 | 99 |
| 267 | 20240502 | 142700 | 45457334100 | 153600 | 153600 | 153700 | 153500 | 844 |
| 268 | 20240502 | 142600 | 45327689700 | 153600 | 153700 | 153700 | 153500 | 622 |
| 269 | 20240502 | 142500 | 45232146600 | 153700 | 153900 | 153900 | 153600 | 2554 |
| 270 | 20240502 | 142400 | 44839472200 | 153900 | 153800 | 153900 | 153800 | 98 |
| 271 | 20240502 | 142300 | 44824393800 | 153900 | 154000 | 154000 | 153800 | 988 |
| 272 | 20240502 | 142200 | 44672329200 | 154000 | 154100 | 154100 | 153900 | 389 |
| 273 | 20240502 | 142100 | 44612430300 | 154100 | 153900 | 154100 | 153900 | 530 |
| 274 | 20240502 | 142000 | 44530807800 | 153900 | 153900 | 154000 | 153900 | 230 |
| 275 | 20240502 | 141900 | 44495399600 | 154000 | 153900 | 154000 | 153800 | 521 |
| 276 | 20240502 | 141800 | 44415218600 | 153900 | 154000 | 154000 | 153800 | 485 |
| 277 | 20240502 | 141700 | 44340581100 | 154000 | 154000 | 154000 | 153900 | 310 |
| 278 | 20240502 | 141600 | 44292850600 | 154000 | 153800 | 154000 | 153800 | 674 |
| 279 | 20240502 | 141500 | 44189121100 | 153900 | 153900 | 153900 | 153800 | 315 |
| 280 | 20240502 | 141400 | 44140658300 | 153900 | 153700 | 153900 | 153700 | 347 |
| 281 | 20240502 | 141300 | 44087289400 | 153800 | 153600 | 153800 | 153600 | 669 |
| 282 | 20240502 | 141200 | 43984464500 | 153600 | 153600 | 153700 | 153500 | 935 |
| 283 | 20240502 | 141100 | 43840840500 | 153600 | 153600 | 153600 | 153500 | 193 |
| 284 | 20240502 | 141000 | 43811202200 | 153600 | 153500 | 153600 | 153500 | 366 |
| 285 | 20240502 | 140900 | 43754992300 | 153500 | 153600 | 153600 | 153500 | 310 |
| 286 | 20240502 | 140800 | 43707386500 | 153600 | 153500 | 153600 | 153500 | 610 |
| 287 | 20240502 | 140700 | 43613735500 | 153500 | 153600 | 153600 | 153500 | 904 |
| 288 | 20240502 | 140600 | 43474888700 | 153600 | 153500 | 153600 | 153500 | 343 |
| 289 | 20240502 | 140500 | 43422224600 | 153600 | 153600 | 153600 | 153500 | 612 |
| 290 | 20240502 | 140400 | 43328271600 | 153500 | 153600 | 153600 | 153500 | 410 |
| 291 | 20240502 | 140300 | 43265327400 | 153600 | 153700 | 153700 | 153500 | 525 |
| 292 | 20240502 | 140200 | 43184682000 | 153700 | 153600 | 153700 | 153600 | 202 |
| 293 | 20240502 | 140100 | 43153648700 | 153700 | 153800 | 153800 | 153600 | 1236 |
| 294 | 20240502 | 140000 | 42963728000 | 153800 | 153700 | 153800 | 153700 | 546 |
| 295 | 20240502 | 135900 | 42879795800 | 153700 | 153700 | 153800 | 153700 | 253 |
| 296 | 20240502 | 135800 | 42840898100 | 153800 | 153800 | 153800 | 153700 | 349 |
| 297 | 20240502 | 135700 | 42787254900 | 153700 | 153800 | 153800 | 153700 | 760 |
| 298 | 20240502 | 135600 | 42670387600 | 153800 | 153900 | 153900 | 153700 | 204 |
| 299 | 20240502 | 135500 | 42639015800 | 153900 | 153900 | 154000 | 153800 | 209 |
| 300 | 20240502 | 135400 | 42606862100 | 154000 | 153900 | 154000 | 153900 | 451 |
| 301 | 20240502 | 135300 | 42537433100 | 153900 | 153900 | 154000 | 153800 | 325 |
| 302 | 20240502 | 135200 | 42487411500 | 153800 | 153700 | 153900 | 153700 | 352 |
| 303 | 20240502 | 135100 | 42433265200 | 153800 | 153700 | 153800 | 153600 | 287 |
| 304 | 20240502 | 135000 | 42389136900 | 153800 | 153800 | 153800 | 153600 | 742 |
| 305 | 20240502 | 134900 | 42275093000 | 153800 | 153800 | 153800 | 153700 | 248 |
| 306 | 20240502 | 134800 | 42236952300 | 153600 | 153700 | 153700 | 153600 | 819 |
| 307 | 20240502 | 134700 | 42111088900 | 153700 | 153600 | 153700 | 153600 | 241 |
| 308 | 20240502 | 134600 | 42074067100 | 153600 | 153600 | 153600 | 153500 | 537 |
| 309 | 20240502 | 134500 | 41991586600 | 153600 | 153700 | 153700 | 153500 | 419 |
| 310 | 20240502 | 134400 | 41927223400 | 153700 | 153700 | 154000 | 153600 | 1225 |
| 311 | 20240502 | 134300 | 41738814600 | 153700 | 153700 | 153700 | 153600 | 294 |
| 312 | 20240502 | 134200 | 41693632700 | 153700 | 153500 | 153700 | 153500 | 409 |
| 313 | 20240502 | 134100 | 41630812500 | 153500 | 153600 | 153700 | 153500 | 235 |
| 314 | 20240502 | 134000 | 41594721000 | 153600 | 153600 | 153600 | 153400 | 748 |
| 315 | 20240502 | 133900 | 41479858900 | 153600 | 153600 | 153600 | 153400 | 542 |
| 316 | 20240502 | 133800 | 41396666300 | 153500 | 153600 | 153600 | 153500 | 412 |
| 317 | 20240502 | 133700 | 41333414500 | 153600 | 153500 | 153600 | 153500 | 959 |
| 318 | 20240502 | 133600 | 41186178600 | 153600 | 153700 | 153700 | 153500 | 393 |
| 319 | 20240502 | 133500 | 41125815500 | 153700 | 153900 | 153900 | 153400 | 6824 |
| 320 | 20240502 | 133400 | 40077409600 | 153900 | 153800 | 153900 | 153800 | 311 |
| 321 | 20240502 | 133300 | 40029565800 | 153800 | 153800 | 153900 | 153800 | 204 |
| 322 | 20240502 | 133200 | 39998188300 | 153900 | 153900 | 153900 | 153800 | 324 |
| 323 | 20240502 | 133100 | 39948338000 | 153800 | 153800 | 153900 | 153800 | 369 |
| 324 | 20240502 | 133000 | 39891578100 | 153900 | 154000 | 154000 | 153900 | 620 |
| 325 | 20240502 | 132900 | 39796119700 | 154000 | 154000 | 154000 | 153900 | 263 |
| 326 | 20240502 | 132800 | 39755625900 | 153900 | 153800 | 154000 | 153800 | 188 |
| 327 | 20240502 | 132700 | 39726694500 | 153900 | 153800 | 153900 | 153700 | 621 |
| 328 | 20240502 | 132600 | 39631174900 | 153700 | 154000 | 154000 | 153600 | 864 |
| 329 | 20240502 | 132500 | 39498348400 | 153800 | 153900 | 154000 | 153800 | 1249 |
| 330 | 20240502 | 132400 | 39306184500 | 153900 | 154100 | 154100 | 153900 | 1939 |
| 331 | 20240502 | 132300 | 39007576000 | 154000 | 154100 | 154100 | 154000 | 232 |
| 332 | 20240502 | 132200 | 38971837500 | 154000 | 154100 | 154200 | 154000 | 255 |
| 333 | 20240502 | 132100 | 38932556400 | 154200 | 154100 | 154200 | 154100 | 287 |
| 334 | 20240502 | 132000 | 38888323300 | 154100 | 154100 | 154200 | 154100 | 256 |
| 335 | 20240502 | 131900 | 38848861400 | 154100 | 154100 | 154200 | 154100 | 573 |
| 336 | 20240502 | 131800 | 38760550900 | 154100 | 154200 | 154300 | 154100 | 278 |
| 337 | 20240502 | 131700 | 38717701000 | 154200 | 154300 | 154300 | 154200 | 673 |
| 338 | 20240502 | 131600 | 38613914000 | 154200 | 154200 | 154300 | 154200 | 416 |
| 339 | 20240502 | 131500 | 38549763400 | 154200 | 154300 | 154300 | 154200 | 235 |
| 340 | 20240502 | 131400 | 38513515700 | 154300 | 154300 | 154300 | 154200 | 365 |
| 341 | 20240502 | 131300 | 38457224900 | 154200 | 154200 | 154300 | 154200 | 264 |
| 342 | 20240502 | 131200 | 38416502700 | 154200 | 154300 | 154300 | 154200 | 292 |
| 343 | 20240502 | 131100 | 38371454000 | 154300 | 154200 | 154300 | 154200 | 292 |
| 344 | 20240502 | 131000 | 38326417900 | 154200 | 154300 | 154300 | 154100 | 668 |
| 345 | 20240502 | 130900 | 38223423100 | 154200 | 154100 | 154300 | 154100 | 351 |
| 346 | 20240502 | 130800 | 38169310000 | 154100 | 154200 | 154300 | 154100 | 273 |
| 347 | 20240502 | 130700 | 38127210300 | 154200 | 154200 | 154300 | 154100 | 765 |
| 348 | 20240502 | 130600 | 38009246800 | 154300 | 154300 | 154300 | 154100 | 687 |
| 349 | 20240502 | 130500 | 37903258300 | 154100 | 154200 | 154300 | 154000 | 3272 |
| 350 | 20240502 | 130400 | 37398684300 | 154100 | 154200 | 154300 | 154100 | 376 |
| 351 | 20240502 | 130300 | 37340716900 | 154200 | 154400 | 154400 | 154100 | 1939 |
| 352 | 20240502 | 130200 | 37041598000 | 154400 | 154400 | 154500 | 154300 | 208 |
| 353 | 20240502 | 130100 | 37009480600 | 154400 | 154500 | 154500 | 154300 | 689 |
| 354 | 20240502 | 130000 | 36903130900 | 154500 | 154500 | 154500 | 154400 | 247 |
| 355 | 20240502 | 125900 | 36864982200 | 154400 | 154500 | 154500 | 154400 | 136 |
| 356 | 20240502 | 125800 | 36843973700 | 154500 | 154500 | 154600 | 154500 | 357 |
| 357 | 20240502 | 125700 | 36788816600 | 154600 | 154500 | 154600 | 154500 | 375 |
| 358 | 20240502 | 125600 | 36730871100 | 154600 | 154500 | 154600 | 154400 | 275 |
| 359 | 20240502 | 125500 | 36688389900 | 154500 | 154500 | 154600 | 154400 | 441 |
| 360 | 20240502 | 125400 | 36620246000 | 154400 | 154400 | 154500 | 154300 | 422 |
| 361 | 20240502 | 125300 | 36555092600 | 154400 | 154300 | 154400 | 154300 | 168 |
| 362 | 20240502 | 125200 | 36529155000 | 154400 | 154300 | 154400 | 154300 | 106 |
| 363 | 20240502 | 125100 | 36512793300 | 154400 | 154400 | 154400 | 154300 | 403 |
| 364 | 20240502 | 125000 | 36450586200 | 154300 | 154200 | 154400 | 154200 | 828 |
| 365 | 20240502 | 124900 | 36322825000 | 154300 | 154300 | 154300 | 154200 | 134 |
| 366 | 20240502 | 124800 | 36302152900 | 154200 | 154300 | 154300 | 154200 | 152 |
| 367 | 20240502 | 124700 | 36278706800 | 154200 | 154300 | 154300 | 154200 | 180 |
| 368 | 20240502 | 124600 | 36250940100 | 154200 | 154200 | 154300 | 154200 | 342 |
| 369 | 20240502 | 124500 | 36198188400 | 154200 | 154200 | 154300 | 154200 | 509 |
| 370 | 20240502 | 124400 | 36119681500 | 154300 | 154300 | 154300 | 154200 | 216 |
| 371 | 20240502 | 124300 | 36086356800 | 154300 | 154200 | 154300 | 154200 | 269 |
| 372 | 20240502 | 124200 | 36044863900 | 154300 | 154200 | 154300 | 154200 | 225 |
| 373 | 20240502 | 124100 | 36010159300 | 154200 | 154200 | 154300 | 154200 | 240 |
| 374 | 20240502 | 124000 | 35973131600 | 154300 | 154300 | 154300 | 154200 | 341 |
| 375 | 20240502 | 123900 | 35920537700 | 154200 | 154300 | 154300 | 154200 | 142 |
| 376 | 20240502 | 123800 | 35898633200 | 154200 | 154200 | 154300 | 154200 | 184 |
| 377 | 20240502 | 123700 | 35870244500 | 154200 | 154300 | 154300 | 154200 | 850 |
| 378 | 20240502 | 123600 | 35739119700 | 154400 | 154400 | 154400 | 154300 | 139 |
| 379 | 20240502 | 123500 | 35717662900 | 154300 | 154300 | 154400 | 154300 | 398 |
| 380 | 20240502 | 123400 | 35656226900 | 154400 | 154300 | 154400 | 154300 | 216 |
| 381 | 20240502 | 123300 | 35622884100 | 154300 | 154400 | 154400 | 154200 | 1917 |
| 382 | 20240502 | 123200 | 35327095700 | 154300 | 154700 | 154700 | 154300 | 3686 |
| 383 | 20240502 | 123100 | 34757497300 | 154600 | 154800 | 154800 | 154600 | 280 |
| 384 | 20240502 | 123000 | 34714184100 | 154700 | 154700 | 154800 | 154700 | 445 |
| 385 | 20240502 | 122900 | 34645331400 | 154700 | 154800 | 154800 | 154700 | 320 |
| 386 | 20240502 | 122800 | 34595818500 | 154800 | 154700 | 154800 | 154700 | 231 |
| 387 | 20240502 | 122700 | 34560069700 | 154800 | 154800 | 154800 | 154700 | 124 |
| 388 | 20240502 | 122600 | 34540876200 | 154700 | 154800 | 154800 | 154700 | 181 |
| 389 | 20240502 | 122500 | 34512865000 | 154700 | 154800 | 154800 | 154700 | 211 |
| 390 | 20240502 | 122400 | 34480207900 | 154700 | 154800 | 154800 | 154700 | 114 |
| 391 | 20240502 | 122300 | 34462567500 | 154900 | 154800 | 154900 | 154800 | 368 |
| 392 | 20240502 | 122200 | 34405593300 | 154800 | 154800 | 154800 | 154700 | 142 |
| 393 | 20240502 | 122100 | 34383612800 | 154800 | 154900 | 154900 | 154700 | 662 |
| 394 | 20240502 | 122000 | 34281133100 | 155000 | 154900 | 155000 | 154900 | 70 |
| 395 | 20240502 | 121900 | 34270288700 | 155000 | 155000 | 155100 | 154900 | 332 |
| 396 | 20240502 | 121800 | 34218829100 | 154900 | 154800 | 154900 | 154700 | 305 |
| 397 | 20240502 | 121700 | 34171607000 | 154800 | 154800 | 154900 | 154700 | 330 |
| 398 | 20240502 | 121600 | 34120523500 | 154700 | 154900 | 155000 | 154700 | 832 |
| 399 | 20240502 | 121500 | 33991725900 | 155000 | 155200 | 155200 | 154900 | 977 |
| 400 | 20240502 | 121400 | 33840323300 | 155200 | 155200 | 155200 | 155100 | 94 |
| 401 | 20240502 | 121300 | 33825740900 | 155100 | 155100 | 155100 | 155000 | 287 |
| 402 | 20240502 | 121200 | 33781230800 | 155100 | 155100 | 155100 | 155000 | 325 |
| 403 | 20240502 | 121100 | 33730845000 | 155100 | 155100 | 155100 | 155000 | 87 |
| 404 | 20240502 | 121000 | 33717355600 | 155000 | 155300 | 155300 | 155000 | 468 |
| 405 | 20240502 | 120900 | 33644771300 | 155200 | 155300 | 155300 | 155200 | 354 |
| 406 | 20240502 | 120800 | 33589823800 | 155300 | 155300 | 155300 | 155200 | 188 |
| 407 | 20240502 | 120700 | 33560633800 | 155300 | 155300 | 155300 | 155200 | 168 |
| 408 | 20240502 | 120600 | 33534558700 | 155300 | 155200 | 155300 | 155200 | 138 |
| 409 | 20240502 | 120500 | 33513133000 | 155200 | 155300 | 155300 | 155200 | 186 |
| 410 | 20240502 | 120400 | 33484253700 | 155200 | 155500 | 155500 | 155200 | 456 |
| 411 | 20240502 | 120300 | 33413403000 | 155400 | 155500 | 155500 | 155400 | 43 |
| 412 | 20240502 | 120200 | 33406719600 | 155500 | 155500 | 155500 | 155400 | 299 |
| 413 | 20240502 | 120100 | 33360232400 | 155500 | 155600 | 155600 | 155500 | 314 |
| 414 | 20240502 | 120000 | 33311393700 | 155600 | 155700 | 155700 | 155500 | 214 |
| 415 | 20240502 | 115900 | 33278096500 | 155700 | 155500 | 155700 | 155500 | 341 |
| 416 | 20240502 | 115800 | 33225024800 | 155600 | 155800 | 155800 | 155600 | 182 |
| 417 | 20240502 | 115700 | 33196703900 | 155800 | 155600 | 155900 | 155600 | 336 |
| 418 | 20240502 | 115600 | 33144370900 | 155600 | 155700 | 155700 | 155600 | 118 |
| 419 | 20240502 | 115500 | 33126009200 | 155700 | 155900 | 155900 | 155600 | 936 |
| 420 | 20240502 | 115400 | 32980215000 | 155900 | 155800 | 155900 | 155800 | 173 |
| 421 | 20240502 | 115300 | 32953247900 | 155900 | 155800 | 155900 | 155800 | 345 |
| 422 | 20240502 | 115200 | 32899474400 | 155800 | 155900 | 155900 | 155800 | 81 |
| 423 | 20240502 | 115100 | 32886851600 | 155900 | 155800 | 155900 | 155700 | 931 |
| 424 | 20240502 | 115000 | 32741755800 | 155800 | 155800 | 155800 | 155700 | 210 |
| 425 | 20240502 | 114900 | 32709051300 | 155800 | 155800 | 155800 | 155600 | 460 |
| 426 | 20240502 | 114800 | 32637432000 | 155800 | 155700 | 155800 | 155700 | 148 |
| 427 | 20240502 | 114700 | 32614386200 | 155700 | 155600 | 155700 | 155600 | 358 |
| 428 | 20240502 | 114600 | 32558666000 | 155600 | 155700 | 155700 | 155500 | 547 |
| 429 | 20240502 | 114500 | 32473530000 | 155700 | 155700 | 155700 | 155500 | 578 |
| 430 | 20240502 | 114400 | 32383591700 | 155600 | 155600 | 155600 | 155500 | 409 |
| 431 | 20240502 | 114300 | 32319952700 | 155600 | 155500 | 155600 | 155400 | 304 |
| 432 | 20240502 | 114200 | 32272677400 | 155500 | 155300 | 155500 | 155300 | 497 |
| 433 | 20240502 | 114100 | 32195444900 | 155300 | 155300 | 155300 | 155100 | 482 |
| 434 | 20240502 | 114000 | 32120597000 | 155300 | 155200 | 155300 | 155100 | 549 |
| 435 | 20240502 | 113900 | 32035397300 | 155100 | 155100 | 155200 | 155100 | 163 |
| 436 | 20240502 | 113800 | 32010114700 | 155100 | 155100 | 155200 | 155000 | 915 |
| 437 | 20240502 | 113700 | 31868239700 | 155100 | 155000 | 155100 | 155000 | 324 |
| 438 | 20240502 | 113600 | 31817998600 | 155000 | 155100 | 155100 | 155000 | 451 |
| 439 | 20240502 | 113500 | 31748059200 | 155100 | 155100 | 155100 | 155000 | 215 |
| 440 | 20240502 | 113400 | 31714713300 | 155000 | 155100 | 155100 | 155000 | 117 |
| 441 | 20240502 | 113300 | 31696568100 | 155100 | 155100 | 155100 | 155000 | 218 |
| 442 | 20240502 | 113200 | 31662764800 | 155100 | 155000 | 155100 | 155000 | 181 |
| 443 | 20240502 | 113100 | 31634694800 | 155000 | 155100 | 155100 | 155000 | 499 |
| 444 | 20240502 | 113000 | 31557316100 | 155100 | 155000 | 155100 | 155000 | 252 |
| 445 | 20240502 | 112900 | 31518234900 | 155100 | 155000 | 155100 | 154900 | 731 |
| 446 | 20240502 | 112800 | 31404925200 | 154900 | 155000 | 155100 | 154900 | 910 |
| 447 | 20240502 | 112700 | 31263881900 | 155100 | 155100 | 155100 | 155000 | 364 |
| 448 | 20240502 | 112600 | 31207430800 | 155000 | 155100 | 155100 | 155000 | 198 |
| 449 | 20240502 | 112500 | 31176727900 | 155100 | 155100 | 155200 | 155000 | 295 |
| 450 | 20240502 | 112400 | 31130985700 | 155100 | 155100 | 155200 | 155000 | 247 |
| 451 | 20240502 | 112300 | 31092677900 | 155100 | 155000 | 155100 | 155000 | 425 |
| 452 | 20240502 | 112200 | 31026760600 | 155100 | 155200 | 155200 | 155000 | 278 |
| 453 | 20240502 | 112100 | 30983644000 | 155000 | 155000 | 155200 | 155000 | 325 |
| 454 | 20240502 | 112000 | 30933258800 | 155000 | 155000 | 155100 | 154900 | 159 |
| 455 | 20240502 | 111900 | 30908616100 | 155000 | 155200 | 155200 | 155000 | 506 |
| 456 | 20240502 | 111800 | 30830121800 | 155200 | 155100 | 155200 | 155000 | 351 |
| 457 | 20240502 | 111700 | 30775653100 | 155000 | 155100 | 155100 | 155000 | 680 |
| 458 | 20240502 | 111600 | 30670239100 | 155100 | 155000 | 155100 | 155000 | 477 |
| 459 | 20240502 | 111500 | 30596288100 | 155100 | 155100 | 155100 | 155000 | 197 |
| 460 | 20240502 | 111400 | 30565741500 | 155100 | 155200 | 155300 | 155000 | 475 |
| 461 | 20240502 | 111300 | 30492052600 | 155200 | 155100 | 155200 | 155000 | 424 |
| 462 | 20240502 | 111200 | 30426287200 | 155100 | 155100 | 155200 | 155000 | 189 |
| 463 | 20240502 | 111100 | 30396974400 | 155000 | 155200 | 155200 | 155000 | 301 |
| 464 | 20240502 | 111000 | 30350296300 | 155200 | 155100 | 155300 | 155100 | 355 |
| 465 | 20240502 | 110900 | 30295197500 | 155100 | 155300 | 155300 | 155100 | 385 |
| 466 | 20240502 | 110800 | 30235442200 | 155200 | 155200 | 155300 | 155200 | 431 |
| 467 | 20240502 | 110700 | 30168530400 | 155100 | 155100 | 155200 | 155100 | 190 |
| 468 | 20240502 | 110600 | 30139060400 | 155100 | 155200 | 155200 | 155000 | 646 |
| 469 | 20240502 | 110500 | 30038863400 | 155300 | 155400 | 155400 | 155200 | 349 |
| 470 | 20240502 | 110400 | 29984682000 | 155300 | 155300 | 155400 | 155100 | 577 |
| 471 | 20240502 | 110300 | 29895097800 | 155300 | 155400 | 155600 | 155300 | 176 |
| 472 | 20240502 | 110200 | 29867745200 | 155400 | 155500 | 155700 | 155300 | 531 |
| 473 | 20240502 | 110100 | 29785193800 | 155700 | 155500 | 155700 | 155400 | 220 |
| 474 | 20240502 | 110000 | 29750983100 | 155500 | 155700 | 155700 | 155500 | 682 |
| 475 | 20240502 | 105900 | 29644877500 | 155700 | 155600 | 155700 | 155400 | 249 |
| 476 | 20240502 | 105800 | 29606138400 | 155600 | 155400 | 155600 | 155400 | 412 |
| 477 | 20240502 | 105700 | 29542080100 | 155400 | 155200 | 155600 | 155200 | 1272 |
| 478 | 20240502 | 105600 | 29344348700 | 155200 | 155200 | 155200 | 155100 | 967 |
| 479 | 20240502 | 105500 | 29194281100 | 155200 | 155100 | 155400 | 155000 | 1465 |
| 480 | 20240502 | 105400 | 28966863100 | 155100 | 155300 | 155300 | 155000 | 600 |
| 481 | 20240502 | 105300 | 28873789700 | 155100 | 155400 | 155400 | 155100 | 318 |
| 482 | 20240502 | 105200 | 28824408800 | 155400 | 155300 | 155400 | 155100 | 366 |
| 483 | 20240502 | 105100 | 28767589400 | 155200 | 155200 | 155300 | 155100 | 525 |
| 484 | 20240502 | 105000 | 28686129400 | 155200 | 155000 | 155200 | 155000 | 267 |
| 485 | 20240502 | 104900 | 28644716500 | 155100 | 155300 | 155400 | 155000 | 416 |
| 486 | 20240502 | 104800 | 28580147300 | 155300 | 155400 | 155400 | 155000 | 2447 |
| 487 | 20240502 | 104700 | 28200519000 | 155400 | 155400 | 155400 | 155300 | 514 |
| 488 | 20240502 | 104600 | 28120661200 | 155400 | 155500 | 155600 | 155300 | 476 |
| 489 | 20240502 | 104500 | 28046681900 | 155600 | 155500 | 155600 | 155400 | 574 |
| 490 | 20240502 | 104400 | 27957429200 | 155500 | 155400 | 155500 | 155300 | 676 |
| 491 | 20240502 | 104300 | 27852372900 | 155400 | 155200 | 155400 | 155200 | 340 |
| 492 | 20240502 | 104200 | 27799569400 | 155300 | 155300 | 155400 | 155200 | 535 |
| 493 | 20240502 | 104100 | 27716488600 | 155300 | 155400 | 155400 | 155200 | 266 |
| 494 | 20240502 | 104000 | 27675185300 | 155400 | 155300 | 155400 | 155200 | 337 |
| 495 | 20240502 | 103900 | 27622830100 | 155400 | 155300 | 155500 | 155300 | 308 |
| 496 | 20240502 | 103800 | 27574969500 | 155400 | 155300 | 155400 | 155200 | 548 |
| 497 | 20240502 | 103700 | 27489857000 | 155200 | 155200 | 155400 | 155100 | 1809 |
| 498 | 20240502 | 103600 | 27209120800 | 155200 | 155400 | 155500 | 155200 | 937 |
| 499 | 20240502 | 103500 | 27063569000 | 155500 | 155500 | 155500 | 155400 | 426 |
| 500 | 20240502 | 103400 | 26997358400 | 155500 | 155600 | 155700 | 155300 | 794 |
| 501 | 20240502 | 103300 | 26873974600 | 155600 | 155400 | 155600 | 155300 | 648 |
| 502 | 20240502 | 103200 | 26773219200 | 155400 | 155600 | 155700 | 155300 | 2147 |
| 503 | 20240502 | 103100 | 26439466000 | 155600 | 155700 | 155800 | 155500 | 1453 |
| 504 | 20240502 | 103000 | 26213367000 | 155700 | 155900 | 155900 | 155600 | 1043 |
| 505 | 20240502 | 102900 | 26050993100 | 155900 | 156100 | 156200 | 155800 | 740 |
| 506 | 20240502 | 102800 | 25935604100 | 156100 | 156100 | 156200 | 156000 | 371 |
| 507 | 20240502 | 102700 | 25877699900 | 156100 | 155900 | 156200 | 155800 | 1769 |
| 508 | 20240502 | 102600 | 25601709500 | 155900 | 156000 | 156100 | 155800 | 2109 |
| 509 | 20240502 | 102500 | 25272896300 | 156000 | 156200 | 156200 | 156000 | 1386 |
| 510 | 20240502 | 102400 | 25056581200 | 156200 | 156200 | 156300 | 156100 | 594 |
| 511 | 20240502 | 102300 | 24963818100 | 156200 | 156200 | 156300 | 156200 | 743 |
| 512 | 20240502 | 102200 | 24847729700 | 156300 | 156300 | 156400 | 156200 | 964 |
| 513 | 20240502 | 102100 | 24697044900 | 156300 | 156300 | 156400 | 156200 | 758 |
| 514 | 20240502 | 102000 | 24578561700 | 156300 | 156200 | 156300 | 156100 | 190 |
| 515 | 20240502 | 101900 | 24548875000 | 156300 | 156300 | 156400 | 156000 | 760 |
| 516 | 20240502 | 101800 | 24430171500 | 156300 | 156500 | 156500 | 156200 | 601 |
| 517 | 20240502 | 101700 | 24336219500 | 156500 | 156400 | 156500 | 156300 | 266 |
| 518 | 20240502 | 101600 | 24294611000 | 156500 | 156200 | 156500 | 156100 | 1442 |
| 519 | 20240502 | 101500 | 24069277200 | 156100 | 156100 | 156200 | 156000 | 654 |
| 520 | 20240502 | 101400 | 23967196800 | 156100 | 156100 | 156100 | 156000 | 1250 |
| 521 | 20240502 | 101300 | 23772170500 | 156000 | 156200 | 156300 | 155900 | 1663 |
| 522 | 20240502 | 101200 | 23512667300 | 156300 | 156300 | 156300 | 156100 | 726 |
| 523 | 20240502 | 101100 | 23399233800 | 156200 | 156400 | 156400 | 156100 | 1425 |
| 524 | 20240502 | 101000 | 23176583400 | 156300 | 156600 | 156700 | 156300 | 962 |
| 525 | 20240502 | 100900 | 23026094600 | 156600 | 156600 | 156900 | 156500 | 1799 |
| 526 | 20240502 | 100800 | 22744139300 | 156600 | 156500 | 156600 | 156400 | 1205 |
| 527 | 20240502 | 100700 | 22555510500 | 156600 | 156700 | 156700 | 156400 | 689 |
| 528 | 20240502 | 100600 | 22447589000 | 156700 | 157200 | 157200 | 156400 | 2452 |
| 529 | 20240502 | 100500 | 22063388400 | 157200 | 157200 | 157300 | 157100 | 1326 |
| 530 | 20240502 | 100400 | 21854930000 | 157200 | 157000 | 157200 | 156900 | 1969 |
| 531 | 20240502 | 100300 | 21545741000 | 157000 | 157000 | 157100 | 156900 | 1387 |
| 532 | 20240502 | 100200 | 21327973600 | 157000 | 156700 | 157000 | 156700 | 1402 |
| 533 | 20240502 | 100100 | 21108032900 | 156700 | 156800 | 157000 | 156600 | 520 |
| 534 | 20240502 | 100000 | 21026521600 | 156800 | 156800 | 156800 | 156600 | 833 |
| 535 | 20240502 | 095900 | 20895977300 | 156600 | 156800 | 157200 | 156600 | 1257 |
| 536 | 20240502 | 095800 | 20698899200 | 156800 | 157200 | 157200 | 156700 | 1500 |
| 537 | 20240502 | 095700 | 20463489200 | 157100 | 156800 | 157200 | 156800 | 3089 |
| 538 | 20240502 | 095600 | 19978464600 | 156800 | 156500 | 156900 | 156400 | 1224 |
| 539 | 20240502 | 095500 | 19786775400 | 156300 | 156500 | 156600 | 156300 | 810 |
| 540 | 20240502 | 095400 | 19660103700 | 156500 | 156800 | 156800 | 156500 | 526 |
| 541 | 20240502 | 095300 | 19577713800 | 156700 | 156200 | 156800 | 156100 | 758 |
| 542 | 20240502 | 095200 | 19459198600 | 156200 | 156600 | 156600 | 156200 | 1356 |
| 543 | 20240502 | 095100 | 19247052100 | 156600 | 157000 | 157100 | 156500 | 3194 |
| 544 | 20240502 | 095000 | 18746259700 | 157100 | 156700 | 157300 | 156600 | 5995 |
| 545 | 20240502 | 094900 | 17805102200 | 156700 | 156400 | 156800 | 156400 | 1984 |
| 546 | 20240502 | 094800 | 17494459400 | 156400 | 156300 | 156500 | 156100 | 2787 |
| 547 | 20240502 | 094700 | 17058681900 | 156200 | 155900 | 156300 | 155800 | 3201 |
| 548 | 20240502 | 094600 | 16559305200 | 155900 | 155600 | 155900 | 155500 | 1708 |
| 549 | 20240502 | 094500 | 16293305200 | 155600 | 155200 | 155600 | 155200 | 2319 |
| 550 | 20240502 | 094400 | 15932803900 | 155200 | 155200 | 155300 | 155000 | 1358 |
| 551 | 20240502 | 094300 | 15722140300 | 155100 | 155100 | 155200 | 155100 | 291 |
| 552 | 20240502 | 094200 | 15676998700 | 155100 | 154700 | 155200 | 154700 | 850 |
| 553 | 20240502 | 094100 | 15545306500 | 154800 | 155200 | 155200 | 154700 | 1633 |
| 554 | 20240502 | 094000 | 15292168000 | 155200 | 155200 | 155200 | 155100 | 440 |
| 555 | 20240502 | 093900 | 15223883200 | 155300 | 155200 | 155300 | 155100 | 1702 |
| 556 | 20240502 | 093800 | 14959756400 | 155100 | 155000 | 155200 | 155000 | 726 |
| 557 | 20240502 | 093700 | 14847124300 | 155100 | 155000 | 155100 | 155000 | 697 |
| 558 | 20240502 | 093600 | 14739038200 | 155000 | 154700 | 155000 | 154700 | 645 |
| 559 | 20240502 | 093500 | 14639146400 | 154700 | 154700 | 154700 | 154600 | 619 |
| 560 | 20240502 | 093400 | 14543428100 | 154700 | 154700 | 154800 | 154600 | 828 |
| 561 | 20240502 | 093300 | 14415331500 | 154800 | 154700 | 154800 | 154600 | 374 |
| 562 | 20240502 | 093200 | 14357472600 | 154700 | 154600 | 154700 | 154500 | 844 |
| 563 | 20240502 | 093100 | 14227007400 | 154600 | 154800 | 154800 | 154500 | 1553 |
| 564 | 20240502 | 093000 | 13986805500 | 154900 | 155000 | 155200 | 154800 | 2123 |
| 565 | 20240502 | 092900 | 13657732700 | 155000 | 154800 | 155000 | 154700 | 1860 |
| 566 | 20240502 | 092800 | 13369761700 | 154800 | 154900 | 154900 | 154700 | 959 |
| 567 | 20240502 | 092700 | 13221304000 | 154800 | 155000 | 155000 | 154600 | 3851 |
| 568 | 20240502 | 092600 | 12625173400 | 154900 | 155000 | 155000 | 154900 | 498 |
| 569 | 20240502 | 092500 | 12548009200 | 155000 | 155000 | 155000 | 154800 | 988 |
| 570 | 20240502 | 092400 | 12394950100 | 155000 | 155200 | 155200 | 154900 | 2106 |
| 571 | 20240502 | 092300 | 12068444100 | 155100 | 155000 | 155200 | 154900 | 966 |
| 572 | 20240502 | 092200 | 11918643300 | 155000 | 155100 | 155200 | 154800 | 2849 |
| 573 | 20240502 | 092100 | 11477228500 | 155100 | 155100 | 155400 | 155000 | 4039 |
| 574 | 20240502 | 092000 | 10850382300 | 155200 | 154400 | 155200 | 154400 | 2827 |
| 575 | 20240502 | 091900 | 10412660600 | 154400 | 153800 | 154400 | 153800 | 2445 |
| 576 | 20240502 | 091800 | 10035992800 | 153800 | 153800 | 153900 | 153700 | 1562 |
| 577 | 20240502 | 091700 | 9795791000 | 153800 | 153400 | 153800 | 153400 | 2778 |
| 578 | 20240502 | 091600 | 9369223500 | 153400 | 153400 | 153400 | 153300 | 1638 |
| 579 | 20240502 | 091500 | 9118095000 | 153300 | 153500 | 153500 | 153300 | 869 |
| 580 | 20240502 | 091400 | 8984824700 | 153500 | 153600 | 153600 | 153300 | 1079 |
| 581 | 20240502 | 091300 | 8819254100 | 153600 | 153600 | 153600 | 153400 | 668 |
| 582 | 20240502 | 091200 | 8716687500 | 153600 | 153500 | 153600 | 153400 | 1520 |
| 583 | 20240502 | 091100 | 8483409200 | 153600 | 153400 | 153600 | 153400 | 807 |
| 584 | 20240502 | 091000 | 8359529500 | 153400 | 153100 | 153600 | 153100 | 2409 |
| 585 | 20240502 | 090900 | 7990255300 | 153200 | 153400 | 153500 | 153200 | 3098 |
| 586 | 20240502 | 090800 | 7515303800 | 153400 | 153300 | 153600 | 153300 | 1309 |
| 587 | 20240502 | 090700 | 7314509700 | 153300 | 153800 | 153800 | 153300 | 2687 |
| 588 | 20240502 | 090600 | 6902137200 | 153700 | 153100 | 153800 | 153000 | 1349 |
| 589 | 20240502 | 090500 | 6695148000 | 153400 | 153800 | 153900 | 153000 | 10031 |
| 590 | 20240502 | 090400 | 5155843100 | 153800 | 153800 | 154100 | 153700 | 3033 |
| 591 | 20240502 | 090300 | 4689199300 | 153700 | 153500 | 154000 | 153400 | 2546 |
| 592 | 20240502 | 090200 | 4297757900 | 153400 | 153700 | 154000 | 153400 | 3790 |
| 593 | 20240502 | 090100 | 3715207100 | 153700 | 152600 | 154000 | 152400 | 8308 |
| 594 | 20240502 | 090000 | 2442871600 | 152500 | 154500 | 154500 | 152500 | 15493 |