33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240503 | 183000 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 4111 |
| 3 | 20240503 | 182900 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 4 | 20240503 | 182800 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 5 | 20240503 | 182700 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 6 | 20240503 | 182600 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 7 | 20240503 | 182500 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 8 | 20240503 | 182400 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 9 | 20240503 | 182300 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 10 | 20240503 | 182200 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 11 | 20240503 | 182100 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 12 | 20240503 | 182000 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 13 | 20240503 | 181900 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 14 | 20240503 | 181800 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 15 | 20240503 | 181700 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 16 | 20240503 | 181600 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 17 | 20240503 | 181500 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 18 | 20240503 | 181400 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 19 | 20240503 | 181300 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 20 | 20240503 | 181200 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 21 | 20240503 | 181100 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 22 | 20240503 | 181000 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 23 | 20240503 | 180900 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 24 | 20240503 | 180800 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 25 | 20240503 | 180700 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 26 | 20240503 | 180600 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 27 | 20240503 | 180500 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 28 | 20240503 | 180400 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 29 | 20240503 | 180300 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 30 | 20240503 | 180200 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 31 | 20240503 | 180100 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 32 | 20240503 | 180000 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 4111 |
| 33 | 20240503 | 175900 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 34 | 20240503 | 175800 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 35 | 20240503 | 175700 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 36 | 20240503 | 175600 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 37 | 20240503 | 175500 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 38 | 20240503 | 175400 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 39 | 20240503 | 175300 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 40 | 20240503 | 175200 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 41 | 20240503 | 175100 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 42 | 20240503 | 175000 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 43 | 20240503 | 174900 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 44 | 20240503 | 174800 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 45 | 20240503 | 174700 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 46 | 20240503 | 174600 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 47 | 20240503 | 174500 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 48 | 20240503 | 174400 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 49 | 20240503 | 174300 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 50 | 20240503 | 174200 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 51 | 20240503 | 174100 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 52 | 20240503 | 174000 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 53 | 20240503 | 173900 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 54 | 20240503 | 173800 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 55 | 20240503 | 173700 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 56 | 20240503 | 173600 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 57 | 20240503 | 173500 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 58 | 20240503 | 173400 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 59 | 20240503 | 173300 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 60 | 20240503 | 173200 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 61 | 20240503 | 173100 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 62 | 20240503 | 173000 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 4111 |
| 63 | 20240503 | 172900 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 64 | 20240503 | 172800 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 65 | 20240503 | 172700 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 66 | 20240503 | 172600 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 67 | 20240503 | 172500 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 68 | 20240503 | 172400 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 69 | 20240503 | 172300 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 70 | 20240503 | 172200 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 71 | 20240503 | 172100 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 72 | 20240503 | 172000 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 73 | 20240503 | 171900 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 74 | 20240503 | 171800 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 75 | 20240503 | 171700 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 76 | 20240503 | 171600 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 77 | 20240503 | 171500 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 78 | 20240503 | 171400 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 79 | 20240503 | 171300 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 80 | 20240503 | 171200 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 81 | 20240503 | 171100 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 82 | 20240503 | 171000 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 83 | 20240503 | 170900 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 84 | 20240503 | 170800 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 85 | 20240503 | 170700 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 86 | 20240503 | 170600 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 87 | 20240503 | 170500 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 88 | 20240503 | 170400 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 89 | 20240503 | 170300 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 90 | 20240503 | 170200 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 91 | 20240503 | 170100 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 92 | 20240503 | 170000 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 4111 |
| 93 | 20240503 | 165900 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 94 | 20240503 | 165800 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 95 | 20240503 | 165700 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 96 | 20240503 | 165600 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 97 | 20240503 | 165500 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 98 | 20240503 | 165400 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 99 | 20240503 | 165300 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 100 | 20240503 | 165200 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 101 | 20240503 | 165100 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 102 | 20240503 | 165000 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 103 | 20240503 | 164900 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 104 | 20240503 | 164800 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 105 | 20240503 | 164700 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 106 | 20240503 | 164600 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 107 | 20240503 | 164500 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 108 | 20240503 | 164400 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 109 | 20240503 | 164300 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 110 | 20240503 | 164200 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 111 | 20240503 | 164100 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 112 | 20240503 | 164000 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 113 | 20240503 | 163900 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 114 | 20240503 | 163800 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 115 | 20240503 | 163700 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 116 | 20240503 | 163600 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 117 | 20240503 | 163500 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 118 | 20240503 | 163400 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 119 | 20240503 | 163300 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 120 | 20240503 | 163200 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 121 | 20240503 | 163100 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 122 | 20240503 | 163000 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 4111 |
| 123 | 20240503 | 162900 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 124 | 20240503 | 162800 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 125 | 20240503 | 162700 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 126 | 20240503 | 162600 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 127 | 20240503 | 162500 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 128 | 20240503 | 162400 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 129 | 20240503 | 162300 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 130 | 20240503 | 162200 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 131 | 20240503 | 162100 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 132 | 20240503 | 162000 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 133 | 20240503 | 161900 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 134 | 20240503 | 161800 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 135 | 20240503 | 161700 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 136 | 20240503 | 161600 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 137 | 20240503 | 161500 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 138 | 20240503 | 161400 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 139 | 20240503 | 161300 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 140 | 20240503 | 161200 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 141 | 20240503 | 161100 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 142 | 20240503 | 161000 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 143 | 20240503 | 160900 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 144 | 20240503 | 160800 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 145 | 20240503 | 160700 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 146 | 20240503 | 160600 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 147 | 20240503 | 160500 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 148 | 20240503 | 160400 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 149 | 20240503 | 160300 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 150 | 20240503 | 160200 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 151 | 20240503 | 160100 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 152 | 20240503 | 160000 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 4111 |
| 153 | 20240503 | 155900 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 154 | 20240503 | 155800 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 155 | 20240503 | 155700 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 156 | 20240503 | 155600 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 157 | 20240503 | 155500 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 158 | 20240503 | 155400 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 159 | 20240503 | 155300 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 160 | 20240503 | 155200 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 161 | 20240503 | 155100 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 162 | 20240503 | 155000 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 163 | 20240503 | 154900 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 164 | 20240503 | 154800 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 165 | 20240503 | 154700 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 166 | 20240503 | 154600 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 167 | 20240503 | 154500 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 168 | 20240503 | 154400 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 169 | 20240503 | 154300 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 170 | 20240503 | 154200 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 171 | 20240503 | 154100 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 172 | 20240503 | 154000 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 173 | 20240503 | 153900 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 174 | 20240503 | 153800 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 175 | 20240503 | 153700 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 176 | 20240503 | 153600 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 177 | 20240503 | 153500 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 178 | 20240503 | 153400 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 179 | 20240503 | 153300 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 180 | 20240503 | 153200 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 181 | 20240503 | 153100 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 182 | 20240503 | 153000 | 40747828400 | 154200 | 154200 | 154200 | 154200 | 8222 |
| 183 | 20240503 | 152900 | 40113912200 | 154100 | 154100 | 154100 | 154100 | 0 |
| 184 | 20240503 | 152800 | 40113912200 | 154100 | 154100 | 154100 | 154100 | 0 |
| 185 | 20240503 | 152700 | 40113912200 | 154100 | 154100 | 154100 | 154100 | 0 |
| 186 | 20240503 | 152600 | 40113912200 | 154100 | 154100 | 154100 | 154100 | 0 |
| 187 | 20240503 | 152500 | 40113912200 | 154100 | 154100 | 154100 | 154100 | 0 |
| 188 | 20240503 | 152400 | 40113912200 | 154100 | 154100 | 154100 | 154100 | 0 |
| 189 | 20240503 | 152300 | 40113912200 | 154100 | 154100 | 154100 | 154100 | 0 |
| 190 | 20240503 | 152200 | 40113912200 | 154100 | 154100 | 154100 | 154100 | 0 |
| 191 | 20240503 | 152100 | 40113912200 | 154100 | 154100 | 154100 | 154100 | 0 |
| 192 | 20240503 | 152000 | 40113912200 | 154100 | 154100 | 154100 | 154100 | 0 |
| 193 | 20240503 | 151900 | 40113912200 | 154100 | 154500 | 154700 | 154100 | 781 |
| 194 | 20240503 | 151800 | 39993344700 | 154500 | 154500 | 154700 | 154400 | 1025 |
| 195 | 20240503 | 151700 | 39834947300 | 154500 | 154400 | 154800 | 154300 | 1088 |
| 196 | 20240503 | 151600 | 39666827200 | 154400 | 154500 | 154900 | 154300 | 849 |
| 197 | 20240503 | 151500 | 39535644100 | 154400 | 155800 | 155900 | 154300 | 4597 |
| 198 | 20240503 | 151400 | 38824433100 | 155800 | 155900 | 156100 | 155800 | 348 |
| 199 | 20240503 | 151300 | 38770145800 | 155900 | 155600 | 156000 | 155600 | 668 |
| 200 | 20240503 | 151200 | 38666081600 | 155600 | 155700 | 155800 | 155600 | 646 |
| 201 | 20240503 | 151100 | 38565509600 | 155700 | 155500 | 155700 | 155500 | 741 |
| 202 | 20240503 | 151000 | 38450179400 | 155500 | 155900 | 156000 | 155500 | 396 |
| 203 | 20240503 | 150900 | 38388521300 | 155900 | 156000 | 156100 | 155900 | 436 |
| 204 | 20240503 | 150800 | 38320510500 | 156000 | 156200 | 156200 | 156000 | 320 |
| 205 | 20240503 | 150700 | 38270541000 | 156400 | 156300 | 156500 | 156200 | 201 |
| 206 | 20240503 | 150600 | 38239113900 | 156300 | 155900 | 156500 | 155800 | 1712 |
| 207 | 20240503 | 150500 | 37971976400 | 155900 | 156200 | 156300 | 155800 | 684 |
| 208 | 20240503 | 150400 | 37865220200 | 156200 | 156200 | 156300 | 156200 | 503 |
| 209 | 20240503 | 150300 | 37786627300 | 156400 | 156600 | 156600 | 156300 | 656 |
| 210 | 20240503 | 150200 | 37684009600 | 156600 | 156700 | 156800 | 156500 | 441 |
| 211 | 20240503 | 150100 | 37614907800 | 156700 | 157000 | 157000 | 156700 | 386 |
| 212 | 20240503 | 150000 | 37554384800 | 157000 | 156700 | 157000 | 156500 | 714 |
| 213 | 20240503 | 145900 | 37442494100 | 156700 | 156500 | 156700 | 156500 | 517 |
| 214 | 20240503 | 145800 | 37361543300 | 156600 | 156600 | 156700 | 156600 | 312 |
| 215 | 20240503 | 145700 | 37312675100 | 156600 | 156700 | 156900 | 156600 | 320 |
| 216 | 20240503 | 145600 | 37262519400 | 156700 | 156800 | 156900 | 156700 | 457 |
| 217 | 20240503 | 145500 | 37190848200 | 156800 | 156900 | 157000 | 156800 | 240 |
| 218 | 20240503 | 145400 | 37153196500 | 157000 | 157100 | 157200 | 156900 | 287 |
| 219 | 20240503 | 145300 | 37108119000 | 157100 | 157000 | 157200 | 157000 | 346 |
| 220 | 20240503 | 145200 | 37053748500 | 157000 | 156900 | 157200 | 156800 | 647 |
| 221 | 20240503 | 145100 | 36952171600 | 157000 | 157000 | 157100 | 156800 | 583 |
| 222 | 20240503 | 145000 | 36860657000 | 157100 | 156900 | 157200 | 156900 | 483 |
| 223 | 20240503 | 144900 | 36784792700 | 157000 | 157100 | 157200 | 157000 | 506 |
| 224 | 20240503 | 144800 | 36705293900 | 157100 | 157100 | 157200 | 157100 | 373 |
| 225 | 20240503 | 144700 | 36646679600 | 157100 | 157300 | 157300 | 157100 | 418 |
| 226 | 20240503 | 144600 | 36580977900 | 157200 | 156700 | 157600 | 156700 | 1212 |
| 227 | 20240503 | 144500 | 36390659700 | 156800 | 157400 | 157500 | 156700 | 829 |
| 228 | 20240503 | 144400 | 36260477000 | 157500 | 158200 | 158200 | 157400 | 657 |
| 229 | 20240503 | 144300 | 36156904700 | 158200 | 158100 | 158200 | 158000 | 279 |
| 230 | 20240503 | 144200 | 36112790200 | 158200 | 158200 | 158200 | 158100 | 261 |
| 231 | 20240503 | 144100 | 36071513700 | 158200 | 158200 | 158300 | 158100 | 374 |
| 232 | 20240503 | 144000 | 36012351600 | 158300 | 158300 | 158300 | 158200 | 230 |
| 233 | 20240503 | 143900 | 35975959100 | 158300 | 158200 | 158300 | 158100 | 168 |
| 234 | 20240503 | 143800 | 35949382800 | 158100 | 157900 | 158300 | 157800 | 834 |
| 235 | 20240503 | 143700 | 35817535200 | 157800 | 158000 | 158000 | 157800 | 355 |
| 236 | 20240503 | 143600 | 35761486500 | 157900 | 158000 | 158000 | 157900 | 238 |
| 237 | 20240503 | 143500 | 35723899900 | 157900 | 157800 | 158000 | 157800 | 273 |
| 238 | 20240503 | 143400 | 35680789200 | 157900 | 157900 | 158000 | 157800 | 363 |
| 239 | 20240503 | 143300 | 35623481100 | 157900 | 157900 | 158000 | 157900 | 241 |
| 240 | 20240503 | 143200 | 35585421200 | 158000 | 157900 | 158000 | 157800 | 271 |
| 241 | 20240503 | 143100 | 35542639500 | 157900 | 157900 | 157900 | 157800 | 371 |
| 242 | 20240503 | 143000 | 35484070900 | 157800 | 157900 | 158000 | 157800 | 217 |
| 243 | 20240503 | 142900 | 35449816700 | 157700 | 157500 | 157800 | 157400 | 1579 |
| 244 | 20240503 | 142800 | 35200995200 | 157500 | 157800 | 157900 | 157500 | 689 |
| 245 | 20240503 | 142700 | 35092344600 | 157800 | 157800 | 157900 | 157800 | 263 |
| 246 | 20240503 | 142600 | 35050837500 | 157800 | 157700 | 157900 | 157700 | 373 |
| 247 | 20240503 | 142500 | 34991983700 | 157900 | 157900 | 158000 | 157700 | 316 |
| 248 | 20240503 | 142400 | 34942097100 | 157900 | 158300 | 158400 | 157900 | 414 |
| 249 | 20240503 | 142300 | 34876675900 | 158400 | 158500 | 158600 | 158300 | 325 |
| 250 | 20240503 | 142200 | 34825182800 | 158600 | 158700 | 158700 | 158500 | 336 |
| 251 | 20240503 | 142100 | 34771895700 | 158600 | 158000 | 158700 | 157900 | 810 |
| 252 | 20240503 | 142000 | 34643551100 | 158000 | 157900 | 158000 | 157800 | 380 |
| 253 | 20240503 | 141900 | 34583539800 | 157900 | 158200 | 158200 | 157900 | 858 |
| 254 | 20240503 | 141800 | 34447951000 | 158200 | 158100 | 158200 | 158100 | 296 |
| 255 | 20240503 | 141700 | 34401143500 | 158100 | 158100 | 158200 | 158000 | 477 |
| 256 | 20240503 | 141600 | 34325724200 | 158100 | 158700 | 158700 | 158000 | 783 |
| 257 | 20240503 | 141500 | 34201791500 | 158700 | 158700 | 158800 | 158500 | 263 |
| 258 | 20240503 | 141400 | 34160062700 | 158700 | 158600 | 158800 | 158500 | 232 |
| 259 | 20240503 | 141300 | 34123249000 | 158500 | 158500 | 158700 | 158400 | 204 |
| 260 | 20240503 | 141200 | 34090909100 | 158400 | 158300 | 158500 | 158300 | 219 |
| 261 | 20240503 | 141100 | 34056220100 | 158300 | 158200 | 158400 | 158200 | 191 |
| 262 | 20240503 | 141000 | 34025997500 | 158300 | 158200 | 158300 | 158000 | 269 |
| 263 | 20240503 | 140900 | 33983457200 | 158200 | 158300 | 158700 | 158200 | 252 |
| 264 | 20240503 | 140800 | 33943526400 | 158200 | 157800 | 158400 | 157800 | 614 |
| 265 | 20240503 | 140700 | 33846472400 | 157900 | 158200 | 158300 | 157700 | 317 |
| 266 | 20240503 | 140600 | 33796396300 | 158300 | 158200 | 158300 | 158100 | 172 |
| 267 | 20240503 | 140500 | 33769192400 | 158100 | 158300 | 158400 | 158100 | 369 |
| 268 | 20240503 | 140400 | 33710806700 | 158300 | 158600 | 158600 | 158300 | 193 |
| 269 | 20240503 | 140300 | 33680224200 | 158500 | 158600 | 158800 | 158500 | 209 |
| 270 | 20240503 | 140200 | 33647067400 | 158600 | 158800 | 159000 | 158600 | 758 |
| 271 | 20240503 | 140100 | 33526680900 | 158800 | 158800 | 158900 | 158800 | 220 |
| 272 | 20240503 | 140000 | 33491733600 | 158800 | 158900 | 158900 | 158700 | 180 |
| 273 | 20240503 | 135900 | 33463145800 | 158800 | 158700 | 158900 | 158600 | 220 |
| 274 | 20240503 | 135800 | 33428221800 | 158600 | 158100 | 158800 | 158100 | 329 |
| 275 | 20240503 | 135700 | 33376081100 | 158100 | 158000 | 158400 | 157700 | 186 |
| 276 | 20240503 | 135600 | 33346693000 | 157500 | 157900 | 158800 | 157100 | 889 |
| 277 | 20240503 | 135500 | 33206190300 | 157800 | 158700 | 158800 | 157100 | 805 |
| 278 | 20240503 | 135400 | 33079150200 | 158700 | 158600 | 159000 | 158000 | 447 |
| 279 | 20240503 | 135300 | 33008293900 | 158600 | 159500 | 159500 | 157300 | 972 |
| 280 | 20240503 | 135200 | 32854091300 | 159500 | 159900 | 159900 | 159300 | 532 |
| 281 | 20240503 | 135100 | 32769205500 | 159800 | 159800 | 159900 | 159800 | 403 |
| 282 | 20240503 | 135000 | 32704787200 | 159800 | 159800 | 159900 | 159600 | 410 |
| 283 | 20240503 | 134900 | 32639294100 | 159900 | 159900 | 160000 | 159800 | 859 |
| 284 | 20240503 | 134800 | 32501943800 | 160000 | 159900 | 160000 | 159800 | 814 |
| 285 | 20240503 | 134700 | 32371781200 | 159900 | 159900 | 160000 | 159500 | 321 |
| 286 | 20240503 | 134600 | 32320490700 | 159900 | 159900 | 160000 | 159600 | 775 |
| 287 | 20240503 | 134500 | 32196623000 | 159900 | 159900 | 160000 | 159800 | 1794 |
| 288 | 20240503 | 134400 | 31909687800 | 159900 | 159300 | 159900 | 159200 | 3584 |
| 289 | 20240503 | 134300 | 31337880300 | 159300 | 159200 | 159300 | 159100 | 748 |
| 290 | 20240503 | 134200 | 31218789800 | 159200 | 159100 | 159200 | 159100 | 671 |
| 291 | 20240503 | 134100 | 31112006300 | 159100 | 159000 | 159100 | 158900 | 312 |
| 292 | 20240503 | 134000 | 31062400100 | 159000 | 158800 | 159000 | 158800 | 321 |
| 293 | 20240503 | 133900 | 31011413800 | 158800 | 159100 | 159100 | 158700 | 704 |
| 294 | 20240503 | 133800 | 30899520500 | 159100 | 159100 | 159100 | 159000 | 298 |
| 295 | 20240503 | 133700 | 30852121500 | 159100 | 159100 | 159100 | 159000 | 163 |
| 296 | 20240503 | 133600 | 30826194500 | 159100 | 158800 | 159100 | 158800 | 823 |
| 297 | 20240503 | 133500 | 30695343200 | 158800 | 159100 | 159100 | 158800 | 528 |
| 298 | 20240503 | 133400 | 30611435600 | 159000 | 159100 | 159100 | 158900 | 322 |
| 299 | 20240503 | 133300 | 30560231100 | 159100 | 159100 | 159100 | 159000 | 347 |
| 300 | 20240503 | 133200 | 30505048800 | 159100 | 159000 | 159100 | 159000 | 294 |
| 301 | 20240503 | 133100 | 30458292200 | 159000 | 159000 | 159000 | 158800 | 240 |
| 302 | 20240503 | 133000 | 30420144900 | 159000 | 158700 | 159100 | 158700 | 470 |
| 303 | 20240503 | 132900 | 30345401600 | 158700 | 158800 | 159000 | 158700 | 3003 |
| 304 | 20240503 | 132800 | 29868129300 | 158800 | 158100 | 158800 | 157900 | 1757 |
| 305 | 20240503 | 132700 | 29589748200 | 158100 | 157600 | 158100 | 157600 | 669 |
| 306 | 20240503 | 132600 | 29484146300 | 157700 | 157400 | 157700 | 157400 | 297 |
| 307 | 20240503 | 132500 | 29437355200 | 157400 | 157600 | 157600 | 157300 | 142 |
| 308 | 20240503 | 132400 | 29415002900 | 157500 | 157400 | 157600 | 157300 | 266 |
| 309 | 20240503 | 132300 | 29373111100 | 157500 | 157500 | 157500 | 157400 | 161 |
| 310 | 20240503 | 132200 | 29347763200 | 157500 | 157000 | 157500 | 157000 | 373 |
| 311 | 20240503 | 132100 | 29289111300 | 157000 | 157000 | 157200 | 156900 | 261 |
| 312 | 20240503 | 132000 | 29248118300 | 157100 | 157100 | 157100 | 156900 | 232 |
| 313 | 20240503 | 131900 | 29211688100 | 157100 | 156900 | 157100 | 156900 | 164 |
| 314 | 20240503 | 131800 | 29185937000 | 156900 | 156400 | 157100 | 156400 | 571 |
| 315 | 20240503 | 131700 | 29096458000 | 156700 | 156900 | 156900 | 156100 | 453 |
| 316 | 20240503 | 131600 | 29025522900 | 156900 | 157000 | 157000 | 156900 | 184 |
| 317 | 20240503 | 131500 | 28996647500 | 157000 | 156600 | 157100 | 156600 | 210 |
| 318 | 20240503 | 131400 | 28963694100 | 156500 | 157300 | 157300 | 156500 | 325 |
| 319 | 20240503 | 131300 | 28912684700 | 157100 | 157500 | 157500 | 157100 | 255 |
| 320 | 20240503 | 131200 | 28872571500 | 157500 | 156500 | 157500 | 156200 | 450 |
| 321 | 20240503 | 131100 | 28801936500 | 156200 | 157400 | 157400 | 155700 | 1020 |
| 322 | 20240503 | 131000 | 28642125900 | 157500 | 157800 | 157800 | 157500 | 230 |
| 323 | 20240503 | 130900 | 28605864000 | 157800 | 157600 | 158000 | 157600 | 150 |
| 324 | 20240503 | 130800 | 28582192800 | 157600 | 158000 | 158100 | 157600 | 247 |
| 325 | 20240503 | 130700 | 28543207700 | 158000 | 158200 | 158300 | 158000 | 233 |
| 326 | 20240503 | 130600 | 28506365000 | 158200 | 158400 | 158400 | 158000 | 310 |
| 327 | 20240503 | 130500 | 28457343200 | 158300 | 158400 | 158500 | 158200 | 196 |
| 328 | 20240503 | 130400 | 28426304400 | 158400 | 158600 | 158600 | 158400 | 312 |
| 329 | 20240503 | 130300 | 28376844000 | 158600 | 158400 | 158600 | 158400 | 569 |
| 330 | 20240503 | 130200 | 28286660200 | 158400 | 158400 | 158400 | 158300 | 108 |
| 331 | 20240503 | 130100 | 28269553400 | 158400 | 158300 | 158400 | 158300 | 189 |
| 332 | 20240503 | 130000 | 28239630000 | 158300 | 158300 | 158400 | 158100 | 230 |
| 333 | 20240503 | 125900 | 28203226400 | 158300 | 158400 | 158400 | 158200 | 114 |
| 334 | 20240503 | 125800 | 28185180500 | 158300 | 158000 | 158300 | 157100 | 1037 |
| 335 | 20240503 | 125700 | 28021415900 | 158000 | 158300 | 158500 | 158000 | 366 |
| 336 | 20240503 | 125600 | 27963493700 | 158300 | 158500 | 158500 | 158300 | 441 |
| 337 | 20240503 | 125500 | 27893628200 | 158500 | 158400 | 158500 | 158300 | 114 |
| 338 | 20240503 | 125400 | 27875560400 | 158300 | 158300 | 158500 | 158300 | 311 |
| 339 | 20240503 | 125300 | 27826293800 | 158200 | 158200 | 158300 | 158000 | 156 |
| 340 | 20240503 | 125200 | 27801621100 | 158100 | 158200 | 158300 | 158100 | 405 |
| 341 | 20240503 | 125100 | 27737528200 | 158200 | 158000 | 158200 | 157900 | 130 |
| 342 | 20240503 | 125000 | 27716978000 | 158000 | 158200 | 158200 | 158000 | 344 |
| 343 | 20240503 | 124900 | 27662573200 | 158200 | 158200 | 158200 | 158100 | 102 |
| 344 | 20240503 | 124800 | 27646438900 | 158200 | 157900 | 158300 | 157500 | 278 |
| 345 | 20240503 | 124700 | 27602496400 | 157900 | 158300 | 158300 | 157900 | 355 |
| 346 | 20240503 | 124600 | 27546385400 | 158300 | 158700 | 158700 | 158000 | 1415 |
| 347 | 20240503 | 124500 | 27322087200 | 158800 | 158400 | 158800 | 158300 | 147 |
| 348 | 20240503 | 124400 | 27298783400 | 158500 | 158800 | 158900 | 158400 | 414 |
| 349 | 20240503 | 124300 | 27233082800 | 158900 | 158600 | 158900 | 158600 | 386 |
| 350 | 20240503 | 124200 | 27171788100 | 158600 | 158700 | 158900 | 158600 | 229 |
| 351 | 20240503 | 124100 | 27135432400 | 158700 | 158700 | 158800 | 158500 | 620 |
| 352 | 20240503 | 124000 | 27037039200 | 158800 | 158800 | 158900 | 158700 | 237 |
| 353 | 20240503 | 123900 | 26999399800 | 158900 | 158900 | 158900 | 158700 | 288 |
| 354 | 20240503 | 123800 | 26953649100 | 158900 | 158500 | 158900 | 158500 | 911 |
| 355 | 20240503 | 123700 | 26809146900 | 158500 | 157800 | 158500 | 157800 | 3302 |
| 356 | 20240503 | 123600 | 26287168000 | 157900 | 157600 | 157900 | 157600 | 855 |
| 357 | 20240503 | 123500 | 26152244200 | 157600 | 157100 | 157600 | 157100 | 2099 |
| 358 | 20240503 | 123400 | 25821909000 | 157100 | 156900 | 157200 | 156900 | 2499 |
| 359 | 20240503 | 123300 | 25429474900 | 156900 | 157000 | 157000 | 156600 | 430 |
| 360 | 20240503 | 123200 | 25362022300 | 157000 | 157000 | 157000 | 156900 | 98 |
| 361 | 20240503 | 123100 | 25346638900 | 157000 | 157000 | 157000 | 156900 | 75 |
| 362 | 20240503 | 123000 | 25334866200 | 157000 | 156700 | 157000 | 156500 | 255 |
| 363 | 20240503 | 122900 | 25294861500 | 156800 | 156900 | 156900 | 156500 | 311 |
| 364 | 20240503 | 122800 | 25246104600 | 156900 | 157000 | 157000 | 156900 | 165 |
| 365 | 20240503 | 122700 | 25220208000 | 157000 | 157000 | 157000 | 156900 | 278 |
| 366 | 20240503 | 122600 | 25176566000 | 157000 | 156800 | 157000 | 156700 | 102 |
| 367 | 20240503 | 122500 | 25160562500 | 156800 | 156900 | 156900 | 156700 | 120 |
| 368 | 20240503 | 122400 | 25141752100 | 156900 | 156900 | 156900 | 156700 | 105 |
| 369 | 20240503 | 122300 | 25125281000 | 156900 | 157000 | 157000 | 156800 | 125 |
| 370 | 20240503 | 122200 | 25105665900 | 157000 | 156900 | 157100 | 156600 | 245 |
| 371 | 20240503 | 122100 | 25067259200 | 157000 | 157000 | 157000 | 156900 | 212 |
| 372 | 20240503 | 122000 | 25033980300 | 157000 | 157100 | 157100 | 156900 | 117 |
| 373 | 20240503 | 121900 | 25015611300 | 157100 | 157100 | 157100 | 157000 | 122 |
| 374 | 20240503 | 121800 | 24996449500 | 157000 | 157100 | 157100 | 156800 | 225 |
| 375 | 20240503 | 121700 | 24961131300 | 156900 | 157000 | 157000 | 156900 | 347 |
| 376 | 20240503 | 121600 | 24906661300 | 157000 | 157000 | 157000 | 156900 | 373 |
| 377 | 20240503 | 121500 | 24848100500 | 157000 | 156800 | 157000 | 156600 | 912 |
| 378 | 20240503 | 121400 | 24705078000 | 156700 | 156900 | 156900 | 156600 | 156 |
| 379 | 20240503 | 121300 | 24680635800 | 156800 | 156800 | 156800 | 156700 | 94 |
| 380 | 20240503 | 121200 | 24665899100 | 156500 | 156900 | 156900 | 156500 | 199 |
| 381 | 20240503 | 121100 | 24634698700 | 156900 | 156700 | 157000 | 156600 | 114 |
| 382 | 20240503 | 121000 | 24616823600 | 156700 | 157200 | 157200 | 156600 | 308 |
| 383 | 20240503 | 120900 | 24568502300 | 157000 | 157300 | 157400 | 157000 | 520 |
| 384 | 20240503 | 120800 | 24486745900 | 157400 | 157400 | 157400 | 157300 | 153 |
| 385 | 20240503 | 120700 | 24462668800 | 157400 | 157400 | 157400 | 157300 | 231 |
| 386 | 20240503 | 120600 | 24426311000 | 157400 | 157300 | 157400 | 157300 | 180 |
| 387 | 20240503 | 120500 | 24397987300 | 157200 | 157300 | 157300 | 157200 | 183 |
| 388 | 20240503 | 120400 | 24369207000 | 157300 | 157000 | 157300 | 157000 | 464 |
| 389 | 20240503 | 120300 | 24296317600 | 157000 | 156900 | 157000 | 156900 | 178 |
| 390 | 20240503 | 120200 | 24268371700 | 157000 | 156500 | 157000 | 156500 | 768 |
| 391 | 20240503 | 120100 | 24147986800 | 156500 | 156400 | 156600 | 156300 | 506 |
| 392 | 20240503 | 120000 | 24068814600 | 156400 | 156400 | 156400 | 156100 | 432 |
| 393 | 20240503 | 115900 | 24001316700 | 156500 | 156500 | 156500 | 156200 | 455 |
| 394 | 20240503 | 115800 | 23930226300 | 156300 | 156200 | 156300 | 156000 | 728 |
| 395 | 20240503 | 115700 | 23816608100 | 156200 | 156800 | 156800 | 156200 | 611 |
| 396 | 20240503 | 115600 | 23721021700 | 156800 | 156700 | 157000 | 156700 | 117 |
| 397 | 20240503 | 115500 | 23702676000 | 156700 | 156800 | 157000 | 156600 | 204 |
| 398 | 20240503 | 115400 | 23670686700 | 156700 | 156800 | 156900 | 156500 | 498 |
| 399 | 20240503 | 115300 | 23592692500 | 156600 | 157000 | 157000 | 156600 | 165 |
| 400 | 20240503 | 115200 | 23566823800 | 156800 | 156200 | 156800 | 156200 | 615 |
| 401 | 20240503 | 115100 | 23470617600 | 156200 | 156700 | 156700 | 156200 | 72 |
| 402 | 20240503 | 115000 | 23459361000 | 156700 | 156500 | 156700 | 155500 | 572 |
| 403 | 20240503 | 114900 | 23370055500 | 156500 | 157000 | 157000 | 156500 | 255 |
| 404 | 20240503 | 114800 | 23330104400 | 156700 | 157000 | 157100 | 156500 | 200 |
| 405 | 20240503 | 114700 | 23298743400 | 157100 | 157300 | 157400 | 156900 | 144 |
| 406 | 20240503 | 114600 | 23276118600 | 157200 | 157300 | 157500 | 157000 | 502 |
| 407 | 20240503 | 114500 | 23197151100 | 157200 | 157000 | 157300 | 157000 | 1141 |
| 408 | 20240503 | 114400 | 23017928500 | 157000 | 156900 | 157000 | 156800 | 102 |
| 409 | 20240503 | 114300 | 23001924200 | 157000 | 156900 | 157000 | 156800 | 157 |
| 410 | 20240503 | 114200 | 22977290400 | 156900 | 156800 | 156900 | 156800 | 80 |
| 411 | 20240503 | 114100 | 22964739800 | 156800 | 156800 | 156800 | 156400 | 512 |
| 412 | 20240503 | 114000 | 22884547800 | 156900 | 156800 | 156900 | 156700 | 154 |
| 413 | 20240503 | 113900 | 22860394800 | 156800 | 157200 | 157200 | 156500 | 235 |
| 414 | 20240503 | 113800 | 22823557900 | 157000 | 156100 | 157900 | 156100 | 1301 |
| 415 | 20240503 | 113700 | 22619227200 | 155300 | 157600 | 157600 | 154500 | 1548 |
| 416 | 20240503 | 113600 | 22377235100 | 157500 | 157800 | 157800 | 157500 | 478 |
| 417 | 20240503 | 113500 | 22301854500 | 157800 | 157600 | 157800 | 157500 | 577 |
| 418 | 20240503 | 113400 | 22210895900 | 157600 | 157500 | 157600 | 157500 | 303 |
| 419 | 20240503 | 113300 | 22163152900 | 157500 | 157500 | 157600 | 157400 | 162 |
| 420 | 20240503 | 113200 | 22137638600 | 157600 | 157700 | 157900 | 157400 | 954 |
| 421 | 20240503 | 113100 | 21987246700 | 157700 | 157300 | 157700 | 157300 | 1001 |
| 422 | 20240503 | 113000 | 21829628000 | 157300 | 156600 | 157500 | 156500 | 4517 |
| 423 | 20240503 | 112900 | 21120340200 | 156600 | 156300 | 156600 | 156200 | 932 |
| 424 | 20240503 | 112800 | 20974557000 | 156200 | 156000 | 156300 | 156000 | 380 |
| 425 | 20240503 | 112700 | 20915212400 | 155600 | 155600 | 156000 | 155400 | 1286 |
| 426 | 20240503 | 112600 | 20714992000 | 155600 | 155800 | 155800 | 155500 | 369 |
| 427 | 20240503 | 112500 | 20657559200 | 155700 | 155900 | 156100 | 155700 | 404 |
| 428 | 20240503 | 112400 | 20594591800 | 155900 | 155700 | 156500 | 155700 | 2015 |
| 429 | 20240503 | 112300 | 20280274900 | 155700 | 155800 | 155800 | 155700 | 258 |
| 430 | 20240503 | 112200 | 20240093700 | 155900 | 155800 | 155900 | 155700 | 439 |
| 431 | 20240503 | 112100 | 20171688200 | 155900 | 156000 | 156100 | 155800 | 376 |
| 432 | 20240503 | 112000 | 20113058300 | 156000 | 156200 | 156200 | 156000 | 446 |
| 433 | 20240503 | 111900 | 20043434100 | 156200 | 156500 | 156600 | 156200 | 953 |
| 434 | 20240503 | 111800 | 19894420100 | 156600 | 156500 | 156800 | 156500 | 472 |
| 435 | 20240503 | 111700 | 19820492100 | 156600 | 156800 | 156800 | 156500 | 838 |
| 436 | 20240503 | 111600 | 19689223100 | 156800 | 156900 | 157000 | 156600 | 1353 |
| 437 | 20240503 | 111500 | 19477030200 | 157000 | 156300 | 157100 | 156200 | 4247 |
| 438 | 20240503 | 111400 | 18811878200 | 156300 | 155000 | 156300 | 155000 | 5296 |
| 439 | 20240503 | 111300 | 17986541100 | 155000 | 155200 | 155200 | 154800 | 183 |
| 440 | 20240503 | 111200 | 17958169200 | 155200 | 155400 | 155500 | 155000 | 684 |
| 441 | 20240503 | 111100 | 17852022800 | 155400 | 155700 | 155700 | 155400 | 418 |
| 442 | 20240503 | 111000 | 17787017300 | 155700 | 155700 | 155800 | 155500 | 755 |
| 443 | 20240503 | 110900 | 17669467700 | 155800 | 155900 | 155900 | 155500 | 608 |
| 444 | 20240503 | 110800 | 17574801400 | 155800 | 155400 | 155900 | 155300 | 1524 |
| 445 | 20240503 | 110700 | 17337655800 | 155400 | 155300 | 155400 | 155100 | 875 |
| 446 | 20240503 | 110600 | 17201782700 | 155500 | 155500 | 155600 | 155000 | 1047 |
| 447 | 20240503 | 110500 | 17039205300 | 155500 | 155700 | 155700 | 155300 | 1002 |
| 448 | 20240503 | 110400 | 16883348800 | 155500 | 155900 | 156000 | 155400 | 3750 |
| 449 | 20240503 | 110300 | 16299277600 | 155900 | 154400 | 155900 | 154200 | 5379 |
| 450 | 20240503 | 110200 | 15464991300 | 154400 | 154300 | 154400 | 154300 | 671 |
| 451 | 20240503 | 110100 | 15361428300 | 154300 | 153800 | 154300 | 153700 | 1585 |
| 452 | 20240503 | 110000 | 15117403700 | 153800 | 153300 | 153800 | 153300 | 1293 |
| 453 | 20240503 | 105900 | 14918723800 | 153300 | 153500 | 153800 | 153100 | 406 |
| 454 | 20240503 | 105800 | 14856469000 | 153900 | 153700 | 153900 | 153000 | 1559 |
| 455 | 20240503 | 105700 | 14617429200 | 153800 | 153800 | 154200 | 153600 | 1818 |
| 456 | 20240503 | 105600 | 14337700600 | 153900 | 154400 | 154400 | 153800 | 1368 |
| 457 | 20240503 | 105500 | 14126920100 | 154400 | 153500 | 154400 | 153300 | 3458 |
| 458 | 20240503 | 105400 | 13594952200 | 153500 | 153900 | 153900 | 153500 | 1563 |
| 459 | 20240503 | 105300 | 13354884200 | 153900 | 152900 | 153900 | 152800 | 2035 |
| 460 | 20240503 | 105200 | 13042764200 | 152800 | 152600 | 152800 | 152600 | 1347 |
| 461 | 20240503 | 105100 | 12837030400 | 152600 | 151400 | 152600 | 151200 | 3346 |
| 462 | 20240503 | 105000 | 12329039300 | 151400 | 151300 | 151600 | 151200 | 1565 |
| 463 | 20240503 | 104900 | 12092109300 | 151200 | 150900 | 151200 | 150900 | 1285 |
| 464 | 20240503 | 104800 | 11898048100 | 150900 | 150900 | 151000 | 150800 | 352 |
| 465 | 20240503 | 104700 | 11844938500 | 150800 | 150800 | 151000 | 150800 | 261 |
| 466 | 20240503 | 104600 | 11805559500 | 150900 | 150600 | 151000 | 150500 | 611 |
| 467 | 20240503 | 104500 | 11713434100 | 150700 | 150200 | 150700 | 150200 | 366 |
| 468 | 20240503 | 104400 | 11658381800 | 149800 | 150300 | 150700 | 149500 | 373 |
| 469 | 20240503 | 104300 | 11602419000 | 150700 | 150400 | 150900 | 148300 | 1615 |
| 470 | 20240503 | 104200 | 11359793600 | 150400 | 150600 | 150700 | 150400 | 485 |
| 471 | 20240503 | 104100 | 11286785100 | 150700 | 151000 | 151100 | 150600 | 763 |
| 472 | 20240503 | 104000 | 11171697200 | 151200 | 151100 | 151400 | 151000 | 985 |
| 473 | 20240503 | 103900 | 11022778800 | 151200 | 151200 | 151300 | 150900 | 586 |
| 474 | 20240503 | 103800 | 10934199700 | 151000 | 150500 | 151200 | 150500 | 1827 |
| 475 | 20240503 | 103700 | 10658558000 | 150500 | 150400 | 150500 | 150200 | 483 |
| 476 | 20240503 | 103600 | 10585901700 | 150400 | 149700 | 150500 | 149700 | 1162 |
| 477 | 20240503 | 103500 | 10411502500 | 149700 | 149500 | 149700 | 149300 | 693 |
| 478 | 20240503 | 103400 | 10307899100 | 149400 | 149500 | 149500 | 149300 | 274 |
| 479 | 20240503 | 103300 | 10266955600 | 149500 | 149500 | 149500 | 149400 | 184 |
| 480 | 20240503 | 103200 | 10239463800 | 149500 | 149400 | 149500 | 149300 | 134 |
| 481 | 20240503 | 103100 | 10219438700 | 149300 | 149500 | 149500 | 149100 | 220 |
| 482 | 20240503 | 103000 | 10186596600 | 149200 | 149700 | 149700 | 149200 | 534 |
| 483 | 20240503 | 102900 | 10106719500 | 149600 | 149300 | 149600 | 149200 | 540 |
| 484 | 20240503 | 102800 | 10026043400 | 149300 | 149400 | 149400 | 149200 | 195 |
| 485 | 20240503 | 102700 | 9996924100 | 149400 | 149600 | 149600 | 149300 | 344 |
| 486 | 20240503 | 102600 | 9945512200 | 149600 | 149600 | 149700 | 148500 | 711 |
| 487 | 20240503 | 102500 | 9839299000 | 149700 | 150500 | 150700 | 149600 | 562 |
| 488 | 20240503 | 102400 | 9754979500 | 150600 | 150100 | 150800 | 150000 | 1633 |
| 489 | 20240503 | 102300 | 9509390000 | 150100 | 148800 | 150300 | 148800 | 4791 |
| 490 | 20240503 | 102200 | 8792737500 | 148800 | 148500 | 148800 | 148500 | 753 |
| 491 | 20240503 | 102100 | 8680811700 | 148500 | 148400 | 148600 | 148300 | 679 |
| 492 | 20240503 | 102000 | 8579985800 | 148400 | 147800 | 148600 | 147700 | 1542 |
| 493 | 20240503 | 101900 | 8351626100 | 147800 | 147400 | 147900 | 147200 | 2022 |
| 494 | 20240503 | 101800 | 8053408400 | 147300 | 147300 | 147400 | 147200 | 801 |
| 495 | 20240503 | 101700 | 7935397900 | 147300 | 146800 | 147300 | 146800 | 1018 |
| 496 | 20240503 | 101600 | 7785695300 | 146800 | 146600 | 146800 | 146600 | 483 |
| 497 | 20240503 | 101500 | 7714825700 | 146600 | 146600 | 146700 | 146600 | 173 |
| 498 | 20240503 | 101400 | 7689460600 | 146600 | 146600 | 146700 | 146600 | 114 |
| 499 | 20240503 | 101300 | 7672743000 | 146700 | 146500 | 146700 | 146500 | 330 |
| 500 | 20240503 | 101200 | 7624381400 | 146500 | 146300 | 146500 | 146200 | 684 |
| 501 | 20240503 | 101100 | 7524350100 | 146300 | 146200 | 146300 | 146200 | 116 |
| 502 | 20240503 | 101000 | 7507381000 | 146200 | 146100 | 146300 | 146000 | 139 |
| 503 | 20240503 | 100900 | 7487068400 | 146000 | 146000 | 146200 | 145900 | 305 |
| 504 | 20240503 | 100800 | 7442534500 | 146000 | 146400 | 146400 | 146000 | 202 |
| 505 | 20240503 | 100700 | 7413004800 | 146400 | 146800 | 146900 | 146300 | 449 |
| 506 | 20240503 | 100600 | 7347195000 | 146900 | 146700 | 147000 | 146600 | 504 |
| 507 | 20240503 | 100500 | 7273183900 | 146700 | 146400 | 146700 | 146100 | 377 |
| 508 | 20240503 | 100400 | 7217968400 | 146300 | 145300 | 146400 | 145300 | 2253 |
| 509 | 20240503 | 100300 | 6889600800 | 145300 | 145500 | 145500 | 145300 | 273 |
| 510 | 20240503 | 100200 | 6849908100 | 145400 | 145500 | 145500 | 145300 | 135 |
| 511 | 20240503 | 100100 | 6830273300 | 145500 | 145600 | 145600 | 145300 | 611 |
| 512 | 20240503 | 100000 | 6741420100 | 145500 | 145800 | 145800 | 145500 | 759 |
| 513 | 20240503 | 095900 | 6630904000 | 145800 | 145500 | 145800 | 145400 | 884 |
| 514 | 20240503 | 095800 | 6502221000 | 145400 | 145000 | 145500 | 144900 | 593 |
| 515 | 20240503 | 095700 | 6416114200 | 145000 | 144700 | 145000 | 144700 | 754 |
| 516 | 20240503 | 095600 | 6306944900 | 144800 | 143700 | 144800 | 143700 | 559 |
| 517 | 20240503 | 095500 | 6226202600 | 144000 | 143100 | 144100 | 143100 | 229 |
| 518 | 20240503 | 095400 | 6193262600 | 143600 | 142600 | 143600 | 142600 | 508 |
| 519 | 20240503 | 095300 | 6120508000 | 142600 | 143000 | 143000 | 142600 | 271 |
| 520 | 20240503 | 095200 | 6081789600 | 143000 | 143000 | 143200 | 142900 | 385 |
| 521 | 20240503 | 095100 | 6026743800 | 143000 | 143300 | 143300 | 142900 | 854 |
| 522 | 20240503 | 095000 | 5904550900 | 143300 | 143100 | 143300 | 143100 | 236 |
| 523 | 20240503 | 094900 | 5870754800 | 143000 | 143000 | 143200 | 142900 | 313 |
| 524 | 20240503 | 094800 | 5825990100 | 143000 | 142900 | 143100 | 142900 | 168 |
| 525 | 20240503 | 094700 | 5801968000 | 143100 | 142200 | 143200 | 142200 | 1995 |
| 526 | 20240503 | 094600 | 5517828400 | 142200 | 142100 | 143000 | 142100 | 531 |
| 527 | 20240503 | 094500 | 5442196700 | 142300 | 141900 | 142300 | 141900 | 250 |
| 528 | 20240503 | 094400 | 5406660700 | 141900 | 141600 | 142200 | 141500 | 363 |
| 529 | 20240503 | 094300 | 5355232700 | 141600 | 142000 | 142000 | 141500 | 260 |
| 530 | 20240503 | 094200 | 5318406300 | 141600 | 141400 | 141600 | 141200 | 852 |
| 531 | 20240503 | 094100 | 5197941000 | 141300 | 141300 | 141400 | 141200 | 485 |
| 532 | 20240503 | 094000 | 5129405800 | 141300 | 141400 | 141700 | 141100 | 1065 |
| 533 | 20240503 | 093900 | 4978870400 | 141500 | 142100 | 142200 | 141300 | 3554 |
| 534 | 20240503 | 093800 | 4475312200 | 142200 | 142300 | 142300 | 142100 | 342 |
| 535 | 20240503 | 093700 | 4426676000 | 142200 | 142100 | 142300 | 142100 | 323 |
| 536 | 20240503 | 093600 | 4380746600 | 142100 | 142100 | 142100 | 141900 | 929 |
| 537 | 20240503 | 093500 | 4248833900 | 142000 | 142100 | 142100 | 142000 | 180 |
| 538 | 20240503 | 093400 | 4223264700 | 142000 | 142100 | 142100 | 142000 | 263 |
| 539 | 20240503 | 093300 | 4185913400 | 142100 | 142000 | 142100 | 141900 | 794 |
| 540 | 20240503 | 093200 | 4073177500 | 142000 | 142200 | 142300 | 141900 | 268 |
| 541 | 20240503 | 093100 | 4035108000 | 141900 | 142000 | 142100 | 141800 | 1057 |
| 542 | 20240503 | 093000 | 3885065500 | 142000 | 141800 | 142000 | 141800 | 917 |
| 543 | 20240503 | 092900 | 3754882900 | 141700 | 142000 | 142100 | 141700 | 1583 |
| 544 | 20240503 | 092800 | 3530170000 | 142000 | 141600 | 142100 | 141600 | 344 |
| 545 | 20240503 | 092700 | 3481361600 | 141600 | 142400 | 142400 | 141600 | 1724 |
| 546 | 20240503 | 092600 | 3236694900 | 142400 | 142200 | 142600 | 142200 | 792 |
| 547 | 20240503 | 092500 | 3123951500 | 142200 | 142400 | 142400 | 142200 | 504 |
| 548 | 20240503 | 092400 | 3052214800 | 142400 | 142700 | 142700 | 142400 | 1239 |
| 549 | 20240503 | 092300 | 2875562100 | 142600 | 143100 | 143100 | 142600 | 695 |
| 550 | 20240503 | 092200 | 2776315200 | 143100 | 143000 | 143200 | 143000 | 617 |
| 551 | 20240503 | 092100 | 2688028400 | 143100 | 142700 | 143100 | 142500 | 1282 |
| 552 | 20240503 | 092000 | 2505056700 | 142700 | 143100 | 143100 | 142600 | 570 |
| 553 | 20240503 | 091900 | 2423640000 | 143100 | 143300 | 143300 | 143000 | 926 |
| 554 | 20240503 | 091800 | 2291139100 | 143300 | 144200 | 144300 | 143000 | 1805 |
| 555 | 20240503 | 091700 | 2031829900 | 144500 | 144700 | 144700 | 144400 | 119 |
| 556 | 20240503 | 091600 | 2014627400 | 144900 | 144000 | 144900 | 144000 | 1170 |
| 557 | 20240503 | 091500 | 1845950400 | 143900 | 144100 | 144100 | 143900 | 314 |
| 558 | 20240503 | 091400 | 1800738500 | 144000 | 144100 | 144200 | 144000 | 1442 |
| 559 | 20240503 | 091300 | 1592962500 | 144200 | 144500 | 144500 | 144200 | 404 |
| 560 | 20240503 | 091200 | 1534688600 | 144500 | 144600 | 144700 | 144200 | 752 |
| 561 | 20240503 | 091100 | 1426068900 | 144600 | 144700 | 144800 | 144600 | 244 |
| 562 | 20240503 | 091000 | 1390777700 | 144700 | 145100 | 145100 | 144700 | 1193 |
| 563 | 20240503 | 090900 | 1217807700 | 145100 | 145600 | 145600 | 145100 | 529 |
| 564 | 20240503 | 090800 | 1141018000 | 145700 | 145900 | 145900 | 145700 | 61 |
| 565 | 20240503 | 090700 | 1132124200 | 145800 | 145800 | 146200 | 145800 | 344 |
| 566 | 20240503 | 090600 | 1081892600 | 145700 | 146100 | 146100 | 145000 | 1472 |
| 567 | 20240503 | 090500 | 867202600 | 146200 | 146400 | 146500 | 146100 | 773 |
| 568 | 20240503 | 090400 | 754177800 | 146400 | 146500 | 146700 | 146300 | 1156 |
| 569 | 20240503 | 090300 | 584906200 | 146900 | 146500 | 146900 | 146500 | 406 |
| 570 | 20240503 | 090200 | 525359100 | 146400 | 146200 | 146600 | 146200 | 467 |
| 571 | 20240503 | 090100 | 456994700 | 146200 | 146700 | 147400 | 146100 | 1331 |
| 572 | 20240503 | 090000 | 262154400 | 146900 | 147600 | 147800 | 146900 | 1778 |