33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 183000 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 6871 |
| 3 | 20240509 | 182900 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 4 | 20240509 | 182800 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 5 | 20240509 | 182700 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 6 | 20240509 | 182600 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 7 | 20240509 | 182500 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 8 | 20240509 | 182400 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 9 | 20240509 | 182300 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 10 | 20240509 | 182200 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 11 | 20240509 | 182100 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 12 | 20240509 | 182000 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 13 | 20240509 | 181900 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 14 | 20240509 | 181800 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 15 | 20240509 | 181700 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 16 | 20240509 | 181600 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 17 | 20240509 | 181500 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 18 | 20240509 | 181400 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 19 | 20240509 | 181300 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 20 | 20240509 | 181200 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 21 | 20240509 | 181100 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 22 | 20240509 | 181000 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 23 | 20240509 | 180900 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 24 | 20240509 | 180800 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 25 | 20240509 | 180700 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 26 | 20240509 | 180600 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 27 | 20240509 | 180500 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 28 | 20240509 | 180400 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 29 | 20240509 | 180300 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 30 | 20240509 | 180200 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 31 | 20240509 | 180100 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 32 | 20240509 | 180000 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 6871 |
| 33 | 20240509 | 175900 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 34 | 20240509 | 175800 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 35 | 20240509 | 175700 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 36 | 20240509 | 175600 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 37 | 20240509 | 175500 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 38 | 20240509 | 175400 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 39 | 20240509 | 175300 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 40 | 20240509 | 175200 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 41 | 20240509 | 175100 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 42 | 20240509 | 175000 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 43 | 20240509 | 174900 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 44 | 20240509 | 174800 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 45 | 20240509 | 174700 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 46 | 20240509 | 174600 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 47 | 20240509 | 174500 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 48 | 20240509 | 174400 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 49 | 20240509 | 174300 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 50 | 20240509 | 174200 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 51 | 20240509 | 174100 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 52 | 20240509 | 174000 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 53 | 20240509 | 173900 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 54 | 20240509 | 173800 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 55 | 20240509 | 173700 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 56 | 20240509 | 173600 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 57 | 20240509 | 173500 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 58 | 20240509 | 173400 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 59 | 20240509 | 173300 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 60 | 20240509 | 173200 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 61 | 20240509 | 173100 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 62 | 20240509 | 173000 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 6871 |
| 63 | 20240509 | 172900 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 64 | 20240509 | 172800 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 65 | 20240509 | 172700 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 66 | 20240509 | 172600 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 67 | 20240509 | 172500 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 68 | 20240509 | 172400 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 69 | 20240509 | 172300 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 70 | 20240509 | 172200 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 71 | 20240509 | 172100 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 72 | 20240509 | 172000 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 73 | 20240509 | 171900 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 74 | 20240509 | 171800 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 75 | 20240509 | 171700 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 76 | 20240509 | 171600 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 77 | 20240509 | 171500 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 78 | 20240509 | 171400 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 79 | 20240509 | 171300 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 80 | 20240509 | 171200 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 81 | 20240509 | 171100 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 82 | 20240509 | 171000 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 83 | 20240509 | 170900 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 84 | 20240509 | 170800 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 85 | 20240509 | 170700 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 86 | 20240509 | 170600 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 87 | 20240509 | 170500 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 88 | 20240509 | 170400 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 89 | 20240509 | 170300 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 90 | 20240509 | 170200 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 91 | 20240509 | 170100 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 92 | 20240509 | 170000 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 6871 |
| 93 | 20240509 | 165900 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 94 | 20240509 | 165800 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 95 | 20240509 | 165700 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 96 | 20240509 | 165600 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 97 | 20240509 | 165500 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 98 | 20240509 | 165400 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 99 | 20240509 | 165300 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 100 | 20240509 | 165200 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 101 | 20240509 | 165100 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 102 | 20240509 | 165000 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 103 | 20240509 | 164900 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 104 | 20240509 | 164800 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 105 | 20240509 | 164700 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 106 | 20240509 | 164600 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 107 | 20240509 | 164500 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 108 | 20240509 | 164400 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 109 | 20240509 | 164300 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 110 | 20240509 | 164200 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 111 | 20240509 | 164100 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 112 | 20240509 | 164000 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 113 | 20240509 | 163900 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 114 | 20240509 | 163800 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 115 | 20240509 | 163700 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 116 | 20240509 | 163600 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 117 | 20240509 | 163500 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 118 | 20240509 | 163400 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 119 | 20240509 | 163300 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 120 | 20240509 | 163200 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 121 | 20240509 | 163100 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 122 | 20240509 | 163000 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 6871 |
| 123 | 20240509 | 162900 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 124 | 20240509 | 162800 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 125 | 20240509 | 162700 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 126 | 20240509 | 162600 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 127 | 20240509 | 162500 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 128 | 20240509 | 162400 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 129 | 20240509 | 162300 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 130 | 20240509 | 162200 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 131 | 20240509 | 162100 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 132 | 20240509 | 162000 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 133 | 20240509 | 161900 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 134 | 20240509 | 161800 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 135 | 20240509 | 161700 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 136 | 20240509 | 161600 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 137 | 20240509 | 161500 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 138 | 20240509 | 161400 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 139 | 20240509 | 161300 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 140 | 20240509 | 161200 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 141 | 20240509 | 161100 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 142 | 20240509 | 161000 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 143 | 20240509 | 160900 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 144 | 20240509 | 160800 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 145 | 20240509 | 160700 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 146 | 20240509 | 160600 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 147 | 20240509 | 160500 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 148 | 20240509 | 160400 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 149 | 20240509 | 160300 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 150 | 20240509 | 160200 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 151 | 20240509 | 160100 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 152 | 20240509 | 160000 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 6871 |
| 153 | 20240509 | 155900 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 154 | 20240509 | 155800 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 155 | 20240509 | 155700 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 156 | 20240509 | 155600 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 157 | 20240509 | 155500 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 158 | 20240509 | 155400 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 159 | 20240509 | 155300 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 160 | 20240509 | 155200 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 161 | 20240509 | 155100 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 162 | 20240509 | 155000 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 163 | 20240509 | 154900 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 164 | 20240509 | 154800 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 165 | 20240509 | 154700 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 166 | 20240509 | 154600 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 167 | 20240509 | 154500 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 168 | 20240509 | 154400 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 169 | 20240509 | 154300 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 170 | 20240509 | 154200 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 171 | 20240509 | 154100 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 172 | 20240509 | 154000 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 173 | 20240509 | 153900 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 174 | 20240509 | 153800 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 175 | 20240509 | 153700 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 176 | 20240509 | 153600 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 177 | 20240509 | 153500 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 178 | 20240509 | 153400 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 179 | 20240509 | 153300 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 180 | 20240509 | 153200 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 181 | 20240509 | 153100 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 0 |
| 182 | 20240509 | 153000 | 16953372200 | 122900 | 122900 | 122900 | 122900 | 13742 |
| 183 | 20240509 | 152900 | 16108926300 | 122900 | 122900 | 122900 | 122900 | 0 |
| 184 | 20240509 | 152800 | 16108926300 | 122900 | 122900 | 122900 | 122900 | 0 |
| 185 | 20240509 | 152700 | 16108926300 | 122900 | 122900 | 122900 | 122900 | 0 |
| 186 | 20240509 | 152600 | 16108926300 | 122900 | 122900 | 122900 | 122900 | 0 |
| 187 | 20240509 | 152500 | 16108926300 | 122900 | 122900 | 122900 | 122900 | 0 |
| 188 | 20240509 | 152400 | 16108926300 | 122900 | 122900 | 122900 | 122900 | 0 |
| 189 | 20240509 | 152300 | 16108926300 | 122900 | 122900 | 122900 | 122900 | 0 |
| 190 | 20240509 | 152200 | 16108926300 | 122900 | 122900 | 122900 | 122900 | 0 |
| 191 | 20240509 | 152100 | 16108926300 | 122900 | 122900 | 122900 | 122900 | 0 |
| 192 | 20240509 | 152000 | 16108926300 | 122900 | 122900 | 122900 | 122900 | 0 |
| 193 | 20240509 | 151900 | 16108926300 | 122900 | 123100 | 123100 | 122900 | 242 |
| 194 | 20240509 | 151800 | 16079156400 | 123000 | 123200 | 123300 | 123000 | 228 |
| 195 | 20240509 | 151700 | 16051092800 | 123200 | 123200 | 123300 | 123000 | 399 |
| 196 | 20240509 | 151600 | 16001955700 | 123200 | 123200 | 123300 | 123100 | 138 |
| 197 | 20240509 | 151500 | 15984956500 | 123000 | 123100 | 123500 | 123000 | 861 |
| 198 | 20240509 | 151400 | 15878796300 | 123100 | 123000 | 123100 | 122900 | 137 |
| 199 | 20240509 | 151300 | 15861949100 | 123000 | 123000 | 123000 | 122800 | 167 |
| 200 | 20240509 | 151200 | 15841425000 | 123000 | 122900 | 123000 | 122800 | 155 |
| 201 | 20240509 | 151100 | 15822381100 | 122900 | 122900 | 122900 | 122800 | 130 |
| 202 | 20240509 | 151000 | 15806408100 | 122900 | 123000 | 123000 | 122800 | 113 |
| 203 | 20240509 | 150900 | 15792518500 | 122900 | 122800 | 122900 | 122700 | 111 |
| 204 | 20240509 | 150800 | 15778881800 | 122700 | 122800 | 122900 | 122600 | 489 |
| 205 | 20240509 | 150700 | 15718878800 | 122800 | 122900 | 122900 | 122700 | 179 |
| 206 | 20240509 | 150600 | 15696900300 | 122900 | 122900 | 122900 | 122600 | 227 |
| 207 | 20240509 | 150500 | 15669024900 | 122700 | 122800 | 123000 | 122600 | 167 |
| 208 | 20240509 | 150400 | 15648507100 | 122800 | 122900 | 123000 | 122500 | 327 |
| 209 | 20240509 | 150300 | 15608363900 | 122900 | 123100 | 123300 | 122900 | 288 |
| 210 | 20240509 | 150200 | 15572943900 | 123000 | 123000 | 123300 | 122800 | 281 |
| 211 | 20240509 | 150100 | 15538401100 | 122800 | 122600 | 123500 | 122500 | 892 |
| 212 | 20240509 | 150000 | 15428690200 | 122500 | 122800 | 123000 | 122500 | 819 |
| 213 | 20240509 | 145900 | 15328236000 | 122700 | 122800 | 123000 | 122700 | 240 |
| 214 | 20240509 | 145800 | 15298756700 | 122900 | 123000 | 123000 | 122800 | 197 |
| 215 | 20240509 | 145700 | 15274553800 | 122800 | 122900 | 123000 | 122800 | 258 |
| 216 | 20240509 | 145600 | 15242850800 | 122900 | 123100 | 123200 | 122800 | 309 |
| 217 | 20240509 | 145500 | 15204852700 | 122800 | 123200 | 123200 | 122800 | 379 |
| 218 | 20240509 | 145400 | 15158249800 | 123100 | 123400 | 123400 | 123100 | 149 |
| 219 | 20240509 | 145300 | 15139894100 | 123400 | 123200 | 123400 | 123000 | 421 |
| 220 | 20240509 | 145200 | 15087993400 | 123300 | 123100 | 123300 | 123000 | 183 |
| 221 | 20240509 | 145100 | 15065459400 | 123100 | 123200 | 123200 | 123000 | 137 |
| 222 | 20240509 | 145000 | 15048590400 | 123200 | 123100 | 123300 | 122900 | 614 |
| 223 | 20240509 | 144900 | 14972975800 | 123000 | 123000 | 123100 | 122900 | 258 |
| 224 | 20240509 | 144800 | 14941234100 | 123000 | 123000 | 123100 | 122900 | 124 |
| 225 | 20240509 | 144700 | 14925980400 | 123000 | 122900 | 123000 | 122800 | 241 |
| 226 | 20240509 | 144600 | 14896351000 | 122900 | 123000 | 123000 | 122800 | 179 |
| 227 | 20240509 | 144500 | 14874358300 | 123000 | 122800 | 123000 | 122800 | 119 |
| 228 | 20240509 | 144400 | 14859737700 | 122700 | 122800 | 122800 | 122700 | 72 |
| 229 | 20240509 | 144300 | 14850901600 | 122800 | 122800 | 123000 | 122700 | 173 |
| 230 | 20240509 | 144200 | 14829656100 | 122800 | 122700 | 123000 | 122700 | 180 |
| 231 | 20240509 | 144100 | 14807547800 | 122700 | 122800 | 122900 | 122500 | 162 |
| 232 | 20240509 | 144000 | 14787657800 | 122800 | 122800 | 122800 | 122600 | 143 |
| 233 | 20240509 | 143900 | 14770104700 | 122600 | 122200 | 122700 | 122100 | 734 |
| 234 | 20240509 | 143800 | 14680204700 | 122100 | 122000 | 122200 | 122000 | 216 |
| 235 | 20240509 | 143700 | 14653827900 | 122000 | 122100 | 122200 | 122000 | 169 |
| 236 | 20240509 | 143600 | 14633190100 | 122100 | 122200 | 122200 | 122000 | 276 |
| 237 | 20240509 | 143500 | 14599491700 | 122100 | 122200 | 122200 | 122100 | 117 |
| 238 | 20240509 | 143400 | 14585203100 | 122100 | 122200 | 122200 | 122100 | 338 |
| 239 | 20240509 | 143300 | 14543923000 | 122200 | 122200 | 122200 | 122100 | 223 |
| 240 | 20240509 | 143200 | 14516678000 | 122200 | 122200 | 122300 | 122200 | 196 |
| 241 | 20240509 | 143100 | 14492723300 | 122200 | 122200 | 122300 | 122100 | 124 |
| 242 | 20240509 | 143000 | 14477573300 | 122200 | 122100 | 122200 | 122100 | 141 |
| 243 | 20240509 | 142900 | 14460349700 | 122100 | 122200 | 122200 | 122100 | 327 |
| 244 | 20240509 | 142800 | 14420420700 | 122200 | 122200 | 122300 | 122100 | 1642 |
| 245 | 20240509 | 142700 | 14219785000 | 122200 | 122200 | 122300 | 122200 | 333 |
| 246 | 20240509 | 142600 | 14179089700 | 122300 | 122300 | 122300 | 122200 | 227 |
| 247 | 20240509 | 142500 | 14151343500 | 122300 | 122200 | 122400 | 122200 | 334 |
| 248 | 20240509 | 142400 | 14110501200 | 122200 | 122400 | 122400 | 122200 | 842 |
| 249 | 20240509 | 142300 | 14007554400 | 122400 | 122500 | 122500 | 122300 | 536 |
| 250 | 20240509 | 142200 | 13941984700 | 122400 | 122400 | 122500 | 122300 | 237 |
| 251 | 20240509 | 142100 | 13912961100 | 122300 | 122500 | 122500 | 122300 | 625 |
| 252 | 20240509 | 142000 | 13836444600 | 122500 | 122800 | 122800 | 122500 | 963 |
| 253 | 20240509 | 141900 | 13718404100 | 122700 | 122900 | 123000 | 122700 | 433 |
| 254 | 20240509 | 141800 | 13665230900 | 122900 | 123000 | 123100 | 122900 | 535 |
| 255 | 20240509 | 141700 | 13599438400 | 123100 | 123200 | 123300 | 123000 | 194 |
| 256 | 20240509 | 141600 | 13575557500 | 123300 | 123400 | 123500 | 123200 | 215 |
| 257 | 20240509 | 141500 | 13549028500 | 123300 | 123500 | 123500 | 123200 | 214 |
| 258 | 20240509 | 141400 | 13522632500 | 123400 | 123600 | 123700 | 123300 | 189 |
| 259 | 20240509 | 141300 | 13499296300 | 123500 | 123600 | 123600 | 123300 | 131 |
| 260 | 20240509 | 141200 | 13483122200 | 123500 | 123500 | 123700 | 123300 | 169 |
| 261 | 20240509 | 141100 | 13462260800 | 123300 | 123300 | 123700 | 123200 | 878 |
| 262 | 20240509 | 141000 | 13353850700 | 123200 | 123200 | 123300 | 123100 | 107 |
| 263 | 20240509 | 140900 | 13340664400 | 123200 | 123300 | 123300 | 123000 | 168 |
| 264 | 20240509 | 140800 | 13319969800 | 123300 | 123300 | 123400 | 123200 | 165 |
| 265 | 20240509 | 140700 | 13299626800 | 123400 | 123200 | 123400 | 123100 | 112 |
| 266 | 20240509 | 140600 | 13285823200 | 123200 | 123300 | 123400 | 123100 | 126 |
| 267 | 20240509 | 140500 | 13270291400 | 123300 | 123400 | 123500 | 123200 | 200 |
| 268 | 20240509 | 140400 | 13245621500 | 123400 | 123300 | 123500 | 123000 | 348 |
| 269 | 20240509 | 140300 | 13202692000 | 123300 | 123000 | 123300 | 123000 | 181 |
| 270 | 20240509 | 140200 | 13180409000 | 123200 | 123300 | 123300 | 123000 | 154 |
| 271 | 20240509 | 140100 | 13161438300 | 123200 | 123200 | 123400 | 122900 | 274 |
| 272 | 20240509 | 140000 | 13127695400 | 123200 | 122800 | 123300 | 122800 | 240 |
| 273 | 20240509 | 135900 | 13098156000 | 122800 | 122900 | 123000 | 122800 | 134 |
| 274 | 20240509 | 135800 | 13081682600 | 122700 | 122900 | 123100 | 122700 | 410 |
| 275 | 20240509 | 135700 | 13031304300 | 122800 | 122800 | 122900 | 122700 | 148 |
| 276 | 20240509 | 135600 | 13013129800 | 122800 | 122800 | 122900 | 122800 | 191 |
| 277 | 20240509 | 135500 | 12989669600 | 122800 | 123000 | 123000 | 122800 | 479 |
| 278 | 20240509 | 135400 | 12930774200 | 123000 | 123100 | 123100 | 123000 | 164 |
| 279 | 20240509 | 135300 | 12910592100 | 123100 | 123100 | 123200 | 123100 | 156 |
| 280 | 20240509 | 135200 | 12891386000 | 123100 | 123100 | 123100 | 123100 | 150 |
| 281 | 20240509 | 135100 | 12872921000 | 123100 | 123200 | 123200 | 123100 | 118 |
| 282 | 20240509 | 135000 | 12858390300 | 123200 | 123200 | 123200 | 123100 | 151 |
| 283 | 20240509 | 134900 | 12839794500 | 123200 | 123000 | 123200 | 123000 | 150 |
| 284 | 20240509 | 134800 | 12821330700 | 123000 | 123300 | 123400 | 123000 | 405 |
| 285 | 20240509 | 134700 | 12771434600 | 123200 | 123200 | 123300 | 123100 | 168 |
| 286 | 20240509 | 134600 | 12750738500 | 123100 | 123200 | 123300 | 123000 | 280 |
| 287 | 20240509 | 134500 | 12716271200 | 123200 | 123400 | 123500 | 123200 | 297 |
| 288 | 20240509 | 134400 | 12679649400 | 123400 | 123300 | 123500 | 123200 | 217 |
| 289 | 20240509 | 134300 | 12652876400 | 123400 | 123100 | 123400 | 123100 | 176 |
| 290 | 20240509 | 134200 | 12631192100 | 123300 | 123200 | 123500 | 123200 | 340 |
| 291 | 20240509 | 134100 | 12589241800 | 123200 | 123400 | 123500 | 123200 | 143 |
| 292 | 20240509 | 134000 | 12571598100 | 123300 | 123500 | 123600 | 123200 | 337 |
| 293 | 20240509 | 133900 | 12529976000 | 123500 | 123000 | 123500 | 123000 | 623 |
| 294 | 20240509 | 133800 | 12453203800 | 123000 | 123100 | 123300 | 122900 | 693 |
| 295 | 20240509 | 133700 | 12367883500 | 123200 | 123200 | 123200 | 123100 | 122 |
| 296 | 20240509 | 133600 | 12352853700 | 123200 | 123200 | 123400 | 123100 | 395 |
| 297 | 20240509 | 133500 | 12304173700 | 123200 | 122700 | 123200 | 122400 | 949 |
| 298 | 20240509 | 133400 | 12187483800 | 122800 | 122300 | 122800 | 122200 | 374 |
| 299 | 20240509 | 133300 | 12141676800 | 122300 | 122200 | 122300 | 122200 | 155 |
| 300 | 20240509 | 133200 | 12122728800 | 122200 | 122300 | 122400 | 122200 | 197 |
| 301 | 20240509 | 133100 | 12098648300 | 122400 | 122300 | 122500 | 122200 | 546 |
| 302 | 20240509 | 133000 | 12031889400 | 122300 | 122200 | 122500 | 122000 | 563 |
| 303 | 20240509 | 132900 | 11963091700 | 122200 | 122200 | 122300 | 122000 | 347 |
| 304 | 20240509 | 132800 | 11920705100 | 122300 | 122200 | 122300 | 121900 | 296 |
| 305 | 20240509 | 132700 | 11884569500 | 121900 | 122000 | 122200 | 121900 | 276 |
| 306 | 20240509 | 132600 | 11850889000 | 121900 | 121800 | 122100 | 121700 | 758 |
| 307 | 20240509 | 132500 | 11758517800 | 121800 | 122200 | 122300 | 121800 | 3911 |
| 308 | 20240509 | 132400 | 11281179100 | 122200 | 122300 | 122400 | 122200 | 635 |
| 309 | 20240509 | 132300 | 11203528200 | 122300 | 122200 | 122300 | 122200 | 173 |
| 310 | 20240509 | 132200 | 11182382100 | 122300 | 122200 | 122400 | 122200 | 728 |
| 311 | 20240509 | 132100 | 11093413600 | 122300 | 122300 | 122300 | 122200 | 1223 |
| 312 | 20240509 | 132000 | 10943893800 | 122300 | 122700 | 122800 | 122300 | 2854 |
| 313 | 20240509 | 131900 | 10594019700 | 122800 | 122800 | 122900 | 122700 | 433 |
| 314 | 20240509 | 131800 | 10540854400 | 122800 | 122900 | 123000 | 122800 | 1078 |
| 315 | 20240509 | 131700 | 10408409000 | 122900 | 123000 | 123000 | 122900 | 340 |
| 316 | 20240509 | 131600 | 10366614200 | 122900 | 123000 | 123000 | 122900 | 425 |
| 317 | 20240509 | 131500 | 10314350700 | 122900 | 123000 | 123100 | 122900 | 372 |
| 318 | 20240509 | 131400 | 10268605000 | 123000 | 123300 | 123300 | 122800 | 2678 |
| 319 | 20240509 | 131300 | 9939000300 | 123300 | 123400 | 123400 | 123300 | 555 |
| 320 | 20240509 | 131200 | 9870560300 | 123400 | 123300 | 123500 | 123200 | 419 |
| 321 | 20240509 | 131100 | 9818888600 | 123300 | 123800 | 123900 | 123200 | 3629 |
| 322 | 20240509 | 131000 | 9370608900 | 123900 | 123800 | 123900 | 123700 | 606 |
| 323 | 20240509 | 130900 | 9295591200 | 123800 | 124100 | 124200 | 123700 | 2277 |
| 324 | 20240509 | 130800 | 9013305400 | 124200 | 124400 | 124500 | 124000 | 1904 |
| 325 | 20240509 | 130700 | 8776799900 | 124400 | 124400 | 124500 | 124400 | 314 |
| 326 | 20240509 | 130600 | 8737734100 | 124400 | 124500 | 124600 | 124400 | 989 |
| 327 | 20240509 | 130500 | 8614628500 | 124500 | 124800 | 124900 | 124500 | 832 |
| 328 | 20240509 | 130400 | 8510907500 | 124700 | 124700 | 124800 | 124700 | 192 |
| 329 | 20240509 | 130300 | 8486957800 | 124700 | 124800 | 124900 | 124600 | 1025 |
| 330 | 20240509 | 130200 | 8359106700 | 124800 | 124700 | 124800 | 124600 | 758 |
| 331 | 20240509 | 130100 | 8264590000 | 124800 | 125000 | 125100 | 124800 | 726 |
| 332 | 20240509 | 130000 | 8173893900 | 125000 | 125200 | 125200 | 125000 | 429 |
| 333 | 20240509 | 125900 | 8120233900 | 125200 | 125200 | 125200 | 125100 | 165 |
| 334 | 20240509 | 125800 | 8099585500 | 125400 | 125200 | 125400 | 125000 | 603 |
| 335 | 20240509 | 125700 | 8024076100 | 125200 | 125300 | 125400 | 125000 | 760 |
| 336 | 20240509 | 125600 | 7928967000 | 125300 | 125500 | 125600 | 125300 | 123 |
| 337 | 20240509 | 125500 | 7913535100 | 125500 | 125600 | 125600 | 125400 | 224 |
| 338 | 20240509 | 125400 | 7885434500 | 125700 | 125600 | 125700 | 125400 | 383 |
| 339 | 20240509 | 125300 | 7837363800 | 125700 | 125700 | 125800 | 125600 | 267 |
| 340 | 20240509 | 125200 | 7803794600 | 125700 | 125800 | 125800 | 125700 | 124 |
| 341 | 20240509 | 125100 | 7788206400 | 125800 | 125900 | 125900 | 125700 | 186 |
| 342 | 20240509 | 125000 | 7764808200 | 125900 | 125900 | 126000 | 125800 | 178 |
| 343 | 20240509 | 124900 | 7742399400 | 125900 | 125900 | 126000 | 125800 | 140 |
| 344 | 20240509 | 124800 | 7724772700 | 125900 | 125900 | 126000 | 125800 | 154 |
| 345 | 20240509 | 124700 | 7705383700 | 125900 | 125900 | 126000 | 125800 | 107 |
| 346 | 20240509 | 124600 | 7691907500 | 125900 | 126000 | 126100 | 125900 | 274 |
| 347 | 20240509 | 124500 | 7657379800 | 126100 | 126200 | 126200 | 126000 | 164 |
| 348 | 20240509 | 124400 | 7636706800 | 126100 | 126200 | 126500 | 126100 | 343 |
| 349 | 20240509 | 124300 | 7593366800 | 126100 | 126200 | 126300 | 126100 | 232 |
| 350 | 20240509 | 124200 | 7564091100 | 126200 | 126400 | 126400 | 126200 | 103 |
| 351 | 20240509 | 124100 | 7551081700 | 126300 | 126400 | 126600 | 126300 | 119 |
| 352 | 20240509 | 124000 | 7536033300 | 126500 | 126600 | 126600 | 126400 | 118 |
| 353 | 20240509 | 123900 | 7521100400 | 126600 | 126800 | 126800 | 126400 | 139 |
| 354 | 20240509 | 123800 | 7503505900 | 126800 | 126800 | 126800 | 126600 | 72 |
| 355 | 20240509 | 123700 | 7494384200 | 126800 | 126600 | 126800 | 126400 | 253 |
| 356 | 20240509 | 123600 | 7462357200 | 126600 | 126600 | 126700 | 126500 | 101 |
| 357 | 20240509 | 123500 | 7449575200 | 126500 | 126700 | 126700 | 126500 | 75 |
| 358 | 20240509 | 123400 | 7440081900 | 126600 | 126800 | 126800 | 126500 | 501 |
| 359 | 20240509 | 123300 | 7376578700 | 126900 | 126800 | 126900 | 126800 | 316 |
| 360 | 20240509 | 123200 | 7336503000 | 126900 | 126800 | 127100 | 126800 | 139 |
| 361 | 20240509 | 123100 | 7318865000 | 126800 | 127100 | 127100 | 126800 | 46 |
| 362 | 20240509 | 123000 | 7313024100 | 127100 | 127100 | 127300 | 126800 | 590 |
| 363 | 20240509 | 122900 | 7237997600 | 126800 | 127000 | 127200 | 126800 | 286 |
| 364 | 20240509 | 122800 | 7201690600 | 127000 | 126900 | 127200 | 126900 | 503 |
| 365 | 20240509 | 122700 | 7137768900 | 126900 | 126900 | 127000 | 126800 | 193 |
| 366 | 20240509 | 122600 | 7113279400 | 126900 | 127000 | 127000 | 126900 | 47 |
| 367 | 20240509 | 122500 | 7107312200 | 126900 | 126900 | 127000 | 126800 | 289 |
| 368 | 20240509 | 122400 | 7070649500 | 126900 | 126900 | 126900 | 126700 | 153 |
| 369 | 20240509 | 122300 | 7051243500 | 126500 | 126900 | 127100 | 126500 | 262 |
| 370 | 20240509 | 122200 | 7018029000 | 126700 | 127000 | 127000 | 126600 | 89 |
| 371 | 20240509 | 122100 | 7006739300 | 126900 | 126900 | 127000 | 126500 | 136 |
| 372 | 20240509 | 122000 | 6989499400 | 126600 | 127100 | 127100 | 126600 | 138 |
| 373 | 20240509 | 121900 | 6971986300 | 127100 | 126900 | 127100 | 126500 | 407 |
| 374 | 20240509 | 121800 | 6920311200 | 126700 | 126500 | 126900 | 126500 | 104 |
| 375 | 20240509 | 121700 | 6907133800 | 126500 | 126900 | 127000 | 126500 | 645 |
| 376 | 20240509 | 121600 | 6825328500 | 126900 | 126900 | 127000 | 126700 | 276 |
| 377 | 20240509 | 121500 | 6790315200 | 126900 | 126700 | 126900 | 126700 | 132 |
| 378 | 20240509 | 121400 | 6773584900 | 126700 | 126900 | 127000 | 126700 | 175 |
| 379 | 20240509 | 121300 | 6751383100 | 126800 | 126600 | 127000 | 126500 | 401 |
| 380 | 20240509 | 121200 | 6700531200 | 127000 | 126900 | 127000 | 126500 | 297 |
| 381 | 20240509 | 121100 | 6662870800 | 127000 | 126900 | 127000 | 126700 | 412 |
| 382 | 20240509 | 121000 | 6610601800 | 126900 | 126800 | 126900 | 126400 | 190 |
| 383 | 20240509 | 120900 | 6586526400 | 126800 | 126700 | 126900 | 126300 | 512 |
| 384 | 20240509 | 120800 | 6521656000 | 126600 | 126600 | 126700 | 126300 | 159 |
| 385 | 20240509 | 120700 | 6501527600 | 126600 | 126500 | 126600 | 126300 | 180 |
| 386 | 20240509 | 120600 | 6478756100 | 126200 | 126500 | 126700 | 126200 | 331 |
| 387 | 20240509 | 120500 | 6436877300 | 126500 | 126400 | 126500 | 126400 | 252 |
| 388 | 20240509 | 120400 | 6405005600 | 126400 | 126100 | 126500 | 126100 | 245 |
| 389 | 20240509 | 120300 | 6374047000 | 126400 | 126400 | 126500 | 126200 | 306 |
| 390 | 20240509 | 120200 | 6335381600 | 126300 | 126300 | 126400 | 126100 | 107 |
| 391 | 20240509 | 120100 | 6321871000 | 126100 | 126300 | 126300 | 126100 | 180 |
| 392 | 20240509 | 120000 | 6299149300 | 126100 | 126300 | 126400 | 126100 | 223 |
| 393 | 20240509 | 115900 | 6270992900 | 126200 | 126200 | 126300 | 126200 | 85 |
| 394 | 20240509 | 115800 | 6260264600 | 126100 | 126200 | 126300 | 126000 | 107 |
| 395 | 20240509 | 115700 | 6246767300 | 126100 | 126200 | 126300 | 126000 | 168 |
| 396 | 20240509 | 115600 | 6225575600 | 126200 | 125900 | 126400 | 125900 | 280 |
| 397 | 20240509 | 115500 | 6190256400 | 126000 | 126100 | 126200 | 125900 | 55 |
| 398 | 20240509 | 115400 | 6183324000 | 126000 | 126100 | 126100 | 125800 | 148 |
| 399 | 20240509 | 115300 | 6164686600 | 126000 | 125800 | 126200 | 125800 | 125 |
| 400 | 20240509 | 115200 | 6148925800 | 125900 | 126100 | 126100 | 125800 | 79 |
| 401 | 20240509 | 115100 | 6138972000 | 126100 | 126100 | 126300 | 126000 | 287 |
| 402 | 20240509 | 115000 | 6102768000 | 126100 | 126100 | 126200 | 126100 | 61 |
| 403 | 20240509 | 114900 | 6095073400 | 126100 | 126200 | 126200 | 125800 | 130 |
| 404 | 20240509 | 114800 | 6078684300 | 126100 | 126200 | 126300 | 125800 | 254 |
| 405 | 20240509 | 114700 | 6046670100 | 126100 | 126300 | 126300 | 125900 | 112 |
| 406 | 20240509 | 114600 | 6032536500 | 126300 | 126100 | 126300 | 126000 | 434 |
| 407 | 20240509 | 114500 | 5977780700 | 126100 | 126200 | 126300 | 126000 | 264 |
| 408 | 20240509 | 114400 | 5944483000 | 126100 | 126300 | 126300 | 126000 | 98 |
| 409 | 20240509 | 114300 | 5932123700 | 126100 | 126300 | 126300 | 126100 | 105 |
| 410 | 20240509 | 114200 | 5918870000 | 126200 | 126400 | 126400 | 126000 | 181 |
| 411 | 20240509 | 114100 | 5896039400 | 126200 | 126300 | 126500 | 126000 | 259 |
| 412 | 20240509 | 114000 | 5863331300 | 126400 | 126100 | 126400 | 126000 | 52 |
| 413 | 20240509 | 113900 | 5856768500 | 126200 | 126600 | 126600 | 125700 | 214 |
| 414 | 20240509 | 113800 | 5829788500 | 126000 | 126200 | 127000 | 126000 | 562 |
| 415 | 20240509 | 113700 | 5758751300 | 126300 | 126100 | 126400 | 126100 | 194 |
| 416 | 20240509 | 113600 | 5734252500 | 126100 | 126100 | 126100 | 125900 | 155 |
| 417 | 20240509 | 113500 | 5714719600 | 126300 | 126300 | 126400 | 125900 | 247 |
| 418 | 20240509 | 113400 | 5683557200 | 126000 | 126200 | 126300 | 126000 | 80 |
| 419 | 20240509 | 113300 | 5673465700 | 126300 | 126100 | 126300 | 125800 | 611 |
| 420 | 20240509 | 113200 | 5596386600 | 126000 | 126000 | 126100 | 125700 | 204 |
| 421 | 20240509 | 113100 | 5570694000 | 125900 | 125800 | 126000 | 125800 | 283 |
| 422 | 20240509 | 113000 | 5535078100 | 125900 | 125700 | 125900 | 125600 | 169 |
| 423 | 20240509 | 112900 | 5513831400 | 125800 | 125800 | 125900 | 125600 | 130 |
| 424 | 20240509 | 112800 | 5497487400 | 125800 | 125600 | 125900 | 125600 | 168 |
| 425 | 20240509 | 112700 | 5476367900 | 125900 | 125900 | 125900 | 125600 | 156 |
| 426 | 20240509 | 112600 | 5456741600 | 125900 | 125800 | 125900 | 125700 | 99 |
| 427 | 20240509 | 112500 | 5444291500 | 126000 | 126000 | 126000 | 125600 | 326 |
| 428 | 20240509 | 112400 | 5403279500 | 125900 | 125700 | 126000 | 125700 | 205 |
| 429 | 20240509 | 112300 | 5377490500 | 125800 | 125500 | 125900 | 125500 | 42 |
| 430 | 20240509 | 112200 | 5372207200 | 125500 | 125600 | 126000 | 125400 | 366 |
| 431 | 20240509 | 112100 | 5326227500 | 125500 | 125400 | 125700 | 125400 | 146 |
| 432 | 20240509 | 112000 | 5307895100 | 125300 | 125600 | 125600 | 125200 | 104 |
| 433 | 20240509 | 111900 | 5294847800 | 125500 | 125400 | 125800 | 125100 | 445 |
| 434 | 20240509 | 111800 | 5239010900 | 125300 | 125600 | 125700 | 125100 | 370 |
| 435 | 20240509 | 111700 | 5192581500 | 125300 | 125300 | 125700 | 125100 | 602 |
| 436 | 20240509 | 111600 | 5117028700 | 125300 | 125600 | 125700 | 125100 | 560 |
| 437 | 20240509 | 111500 | 5046769900 | 125500 | 125000 | 125600 | 125000 | 474 |
| 438 | 20240509 | 111400 | 4987341700 | 125000 | 125000 | 125300 | 124900 | 359 |
| 439 | 20240509 | 111300 | 4942410000 | 124900 | 124900 | 125300 | 124900 | 126 |
| 440 | 20240509 | 111200 | 4926633200 | 125200 | 124900 | 125300 | 124800 | 625 |
| 441 | 20240509 | 111100 | 4848425500 | 124900 | 124900 | 125000 | 124800 | 137 |
| 442 | 20240509 | 111000 | 4831317200 | 124900 | 124700 | 124900 | 124700 | 251 |
| 443 | 20240509 | 110900 | 4799997700 | 124700 | 124900 | 125000 | 124700 | 1293 |
| 444 | 20240509 | 110800 | 4638580700 | 125000 | 125100 | 125100 | 124900 | 528 |
| 445 | 20240509 | 110700 | 4572583900 | 125100 | 125100 | 125200 | 125100 | 391 |
| 446 | 20240509 | 110600 | 4523658300 | 125100 | 125200 | 125300 | 125100 | 162 |
| 447 | 20240509 | 110500 | 4503380100 | 125200 | 125100 | 125300 | 125100 | 152 |
| 448 | 20240509 | 110400 | 4484359800 | 125200 | 125000 | 125200 | 125000 | 230 |
| 449 | 20240509 | 110300 | 4455599200 | 125000 | 125100 | 125200 | 125000 | 122 |
| 450 | 20240509 | 110200 | 4440336400 | 125100 | 125200 | 125300 | 125100 | 212 |
| 451 | 20240509 | 110100 | 4413799000 | 125100 | 125100 | 125300 | 125000 | 486 |
| 452 | 20240509 | 110000 | 4352997100 | 125200 | 125100 | 125200 | 125000 | 461 |
| 453 | 20240509 | 105900 | 4295330200 | 125200 | 125300 | 125400 | 125100 | 471 |
| 454 | 20240509 | 105800 | 4236335400 | 125300 | 125400 | 125600 | 125300 | 447 |
| 455 | 20240509 | 105700 | 4180278400 | 125400 | 125700 | 125700 | 125400 | 266 |
| 456 | 20240509 | 105600 | 4146884900 | 125800 | 125800 | 125800 | 125500 | 76 |
| 457 | 20240509 | 105500 | 4137332000 | 125800 | 125500 | 125900 | 125400 | 428 |
| 458 | 20240509 | 105400 | 4083548200 | 125700 | 125800 | 125800 | 125600 | 713 |
| 459 | 20240509 | 105300 | 3993965800 | 125800 | 125900 | 125900 | 125800 | 70 |
| 460 | 20240509 | 105200 | 3985156900 | 125900 | 126100 | 126100 | 125900 | 131 |
| 461 | 20240509 | 105100 | 3968658500 | 126000 | 126000 | 126200 | 125700 | 722 |
| 462 | 20240509 | 105000 | 3877780200 | 126000 | 126500 | 126500 | 126000 | 315 |
| 463 | 20240509 | 104900 | 3838053000 | 126400 | 126300 | 126500 | 126300 | 68 |
| 464 | 20240509 | 104800 | 3829457700 | 126300 | 126200 | 126500 | 126100 | 151 |
| 465 | 20240509 | 104700 | 3810393300 | 126400 | 126500 | 126600 | 126100 | 496 |
| 466 | 20240509 | 104600 | 3747776500 | 126600 | 126400 | 126700 | 126200 | 434 |
| 467 | 20240509 | 104500 | 3692887200 | 126500 | 126500 | 126600 | 126200 | 191 |
| 468 | 20240509 | 104400 | 3668740900 | 126500 | 126600 | 126600 | 126100 | 867 |
| 469 | 20240509 | 104300 | 3559159300 | 126400 | 126600 | 126700 | 126400 | 509 |
| 470 | 20240509 | 104200 | 3494759500 | 126500 | 126800 | 126800 | 126500 | 467 |
| 471 | 20240509 | 104100 | 3435622800 | 126800 | 126800 | 126900 | 126800 | 280 |
| 472 | 20240509 | 104000 | 3400110400 | 127000 | 127100 | 127100 | 126800 | 190 |
| 473 | 20240509 | 103900 | 3376006500 | 127000 | 127000 | 127100 | 126900 | 76 |
| 474 | 20240509 | 103800 | 3366356600 | 127100 | 127200 | 127200 | 126900 | 228 |
| 475 | 20240509 | 103700 | 3337397900 | 127200 | 127300 | 127300 | 127100 | 114 |
| 476 | 20240509 | 103600 | 3322900100 | 127200 | 127400 | 127400 | 127200 | 151 |
| 477 | 20240509 | 103500 | 3303687600 | 127200 | 127500 | 127500 | 127200 | 93 |
| 478 | 20240509 | 103400 | 3291844800 | 127400 | 127500 | 127500 | 127200 | 33 |
| 479 | 20240509 | 103300 | 3287640000 | 127200 | 127500 | 127600 | 127200 | 366 |
| 480 | 20240509 | 103200 | 3241034200 | 127600 | 127400 | 127600 | 127300 | 85 |
| 481 | 20240509 | 103100 | 3230196000 | 127400 | 127500 | 127500 | 127300 | 94 |
| 482 | 20240509 | 103000 | 3218217100 | 127400 | 127500 | 127600 | 127300 | 105 |
| 483 | 20240509 | 102900 | 3204839600 | 127500 | 127800 | 127800 | 127400 | 35 |
| 484 | 20240509 | 102800 | 3200375400 | 127800 | 127500 | 127800 | 127300 | 151 |
| 485 | 20240509 | 102700 | 3181120500 | 127300 | 127300 | 127600 | 127300 | 107 |
| 486 | 20240509 | 102600 | 3167487400 | 127500 | 127600 | 127700 | 127300 | 222 |
| 487 | 20240509 | 102500 | 3139192900 | 127600 | 127500 | 127600 | 127300 | 122 |
| 488 | 20240509 | 102400 | 3123650000 | 127400 | 127400 | 127600 | 127300 | 131 |
| 489 | 20240509 | 102300 | 3106954800 | 127400 | 127400 | 127400 | 127300 | 80 |
| 490 | 20240509 | 102200 | 3096766100 | 127400 | 127300 | 127600 | 127300 | 72 |
| 491 | 20240509 | 102100 | 3087590800 | 127600 | 127500 | 127600 | 127300 | 176 |
| 492 | 20240509 | 102000 | 3065175000 | 127600 | 127400 | 127600 | 127400 | 133 |
| 493 | 20240509 | 101900 | 3048215300 | 127400 | 127400 | 127500 | 127400 | 43 |
| 494 | 20240509 | 101800 | 3042735700 | 127400 | 127500 | 127500 | 127300 | 189 |
| 495 | 20240509 | 101700 | 3018667100 | 127500 | 127400 | 127600 | 127200 | 282 |
| 496 | 20240509 | 101600 | 2982753000 | 127500 | 127500 | 127500 | 127300 | 112 |
| 497 | 20240509 | 101500 | 2968478200 | 127500 | 127600 | 127600 | 127500 | 62 |
| 498 | 20240509 | 101400 | 2960569400 | 127600 | 127800 | 127800 | 127500 | 85 |
| 499 | 20240509 | 101300 | 2949725900 | 127800 | 127600 | 127800 | 127500 | 81 |
| 500 | 20240509 | 101200 | 2939382600 | 127900 | 127800 | 127900 | 127500 | 619 |
| 501 | 20240509 | 101100 | 2860338700 | 127800 | 127700 | 127900 | 127700 | 121 |
| 502 | 20240509 | 101000 | 2844884200 | 127600 | 127400 | 127600 | 127400 | 181 |
| 503 | 20240509 | 100900 | 2821804300 | 127400 | 127600 | 127600 | 127400 | 107 |
| 504 | 20240509 | 100800 | 2808162700 | 127600 | 127400 | 127600 | 127200 | 184 |
| 505 | 20240509 | 100700 | 2784718200 | 127400 | 127400 | 127400 | 127200 | 110 |
| 506 | 20240509 | 100600 | 2770709700 | 127400 | 127500 | 127500 | 127300 | 89 |
| 507 | 20240509 | 100500 | 2759374500 | 127500 | 127700 | 127800 | 127400 | 540 |
| 508 | 20240509 | 100400 | 2690482400 | 127700 | 128000 | 128000 | 127700 | 141 |
| 509 | 20240509 | 100300 | 2672460800 | 128000 | 128100 | 128100 | 127700 | 49 |
| 510 | 20240509 | 100200 | 2666191700 | 127700 | 128100 | 128100 | 127700 | 203 |
| 511 | 20240509 | 100100 | 2640229100 | 127700 | 128000 | 128100 | 127700 | 108 |
| 512 | 20240509 | 100000 | 2626409100 | 128000 | 128000 | 128200 | 127600 | 95 |
| 513 | 20240509 | 095900 | 2614250400 | 128000 | 128000 | 128100 | 128000 | 100 |
| 514 | 20240509 | 095800 | 2601446300 | 127500 | 127700 | 128000 | 127500 | 249 |
| 515 | 20240509 | 095700 | 2569622900 | 127500 | 127900 | 127900 | 127500 | 173 |
| 516 | 20240509 | 095600 | 2547544000 | 127900 | 128000 | 128000 | 127500 | 228 |
| 517 | 20240509 | 095500 | 2518394900 | 128300 | 128400 | 128400 | 127800 | 2295 |
| 518 | 20240509 | 095400 | 2224831300 | 128400 | 128400 | 128400 | 127900 | 198 |
| 519 | 20240509 | 095300 | 2199464900 | 128400 | 127900 | 128400 | 127900 | 224 |
| 520 | 20240509 | 095200 | 2170752200 | 127900 | 127900 | 128200 | 127900 | 72 |
| 521 | 20240509 | 095100 | 2161534100 | 128100 | 128000 | 128200 | 127500 | 656 |
| 522 | 20240509 | 095000 | 2077697400 | 127900 | 127800 | 127900 | 127600 | 116 |
| 523 | 20240509 | 094900 | 2062875000 | 127600 | 127700 | 127900 | 127600 | 340 |
| 524 | 20240509 | 094800 | 2019431100 | 127600 | 127800 | 128100 | 127600 | 270 |
| 525 | 20240509 | 094700 | 1984917800 | 127700 | 127700 | 128000 | 127700 | 58 |
| 526 | 20240509 | 094600 | 1977502500 | 127900 | 127500 | 127900 | 127500 | 70 |
| 527 | 20240509 | 094500 | 1968558300 | 127900 | 127700 | 128100 | 127500 | 101 |
| 528 | 20240509 | 094400 | 1955656400 | 128200 | 128000 | 128300 | 127700 | 286 |
| 529 | 20240509 | 094300 | 1919049600 | 128000 | 127800 | 128000 | 127700 | 74 |
| 530 | 20240509 | 094200 | 1909587600 | 127800 | 127400 | 127800 | 127400 | 129 |
| 531 | 20240509 | 094100 | 1893124800 | 127400 | 127800 | 127800 | 127400 | 92 |
| 532 | 20240509 | 094000 | 1881381800 | 127800 | 127500 | 127900 | 127200 | 572 |
| 533 | 20240509 | 093900 | 1808445700 | 127500 | 127700 | 127800 | 127500 | 289 |
| 534 | 20240509 | 093800 | 1771552600 | 127800 | 127900 | 128000 | 127700 | 349 |
| 535 | 20240509 | 093700 | 1726929400 | 127900 | 127800 | 128100 | 127700 | 193 |
| 536 | 20240509 | 093600 | 1702238700 | 127900 | 128000 | 128100 | 127600 | 663 |
| 537 | 20240509 | 093500 | 1617463800 | 128100 | 128300 | 128300 | 128100 | 418 |
| 538 | 20240509 | 093400 | 1563874800 | 128400 | 128500 | 128700 | 128400 | 144 |
| 539 | 20240509 | 093300 | 1545370100 | 128600 | 128700 | 128800 | 128500 | 154 |
| 540 | 20240509 | 093200 | 1525554100 | 128700 | 128600 | 128700 | 128400 | 217 |
| 541 | 20240509 | 093100 | 1497655500 | 128700 | 128900 | 129100 | 128600 | 281 |
| 542 | 20240509 | 093000 | 1461460100 | 129100 | 129000 | 129100 | 128600 | 119 |
| 543 | 20240509 | 092900 | 1446118400 | 129100 | 129400 | 129500 | 129100 | 192 |
| 544 | 20240509 | 092800 | 1421302500 | 129500 | 129600 | 129600 | 129200 | 123 |
| 545 | 20240509 | 092700 | 1405384400 | 129500 | 129800 | 129900 | 129500 | 100 |
| 546 | 20240509 | 092600 | 1392413100 | 129800 | 129600 | 129900 | 129600 | 190 |
| 547 | 20240509 | 092500 | 1367765100 | 129500 | 129700 | 129700 | 129300 | 176 |
| 548 | 20240509 | 092400 | 1344972600 | 130000 | 130000 | 130000 | 129600 | 112 |
| 549 | 20240509 | 092300 | 1330437100 | 130000 | 129700 | 130000 | 129200 | 226 |
| 550 | 20240509 | 092200 | 1301100500 | 129600 | 128900 | 129600 | 128900 | 829 |
| 551 | 20240509 | 092100 | 1193761600 | 129200 | 129000 | 129300 | 128600 | 334 |
| 552 | 20240509 | 092000 | 1150699300 | 129000 | 129100 | 129300 | 129000 | 87 |
| 553 | 20240509 | 091900 | 1139460100 | 129100 | 129400 | 129500 | 129000 | 99 |
| 554 | 20240509 | 091800 | 1126656100 | 129100 | 129500 | 129700 | 128800 | 303 |
| 555 | 20240509 | 091700 | 1087501200 | 129500 | 129500 | 129600 | 129300 | 194 |
| 556 | 20240509 | 091600 | 1062391800 | 129800 | 129500 | 129800 | 129500 | 16 |
| 557 | 20240509 | 091500 | 1060315500 | 129500 | 130000 | 130000 | 129400 | 413 |
| 558 | 20240509 | 091400 | 1006730900 | 130000 | 130600 | 130600 | 130000 | 219 |
| 559 | 20240509 | 091300 | 978203700 | 130400 | 130100 | 130500 | 130100 | 83 |
| 560 | 20240509 | 091200 | 967397500 | 130100 | 130200 | 130800 | 130100 | 299 |
| 561 | 20240509 | 091100 | 928387900 | 130200 | 130500 | 130600 | 129600 | 170 |
| 562 | 20240509 | 091000 | 906265500 | 130500 | 130600 | 130600 | 130000 | 105 |
| 563 | 20240509 | 090900 | 892570000 | 130500 | 130600 | 130700 | 130300 | 199 |
| 564 | 20240509 | 090800 | 866603800 | 130700 | 130700 | 130900 | 130600 | 280 |
| 565 | 20240509 | 090700 | 829997900 | 130800 | 130800 | 131000 | 130700 | 125 |
| 566 | 20240509 | 090600 | 813629800 | 131000 | 131000 | 131000 | 130800 | 440 |
| 567 | 20240509 | 090500 | 756024700 | 130900 | 130700 | 130900 | 130500 | 533 |
| 568 | 20240509 | 090400 | 686326900 | 130700 | 129600 | 130700 | 129100 | 1169 |
| 569 | 20240509 | 090300 | 534022100 | 130400 | 128900 | 130500 | 128900 | 1698 |
| 570 | 20240509 | 090200 | 313319000 | 128900 | 129500 | 129600 | 128800 | 783 |
| 571 | 20240509 | 090100 | 212065400 | 129400 | 129400 | 130100 | 129300 | 230 |
| 572 | 20240509 | 090000 | 182272400 | 129400 | 130000 | 130100 | 129400 | 1403 |