33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240510 | 183200 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 5803 |
| 3 | 20240510 | 183100 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 4 | 20240510 | 183000 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 5 | 20240510 | 182900 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 6 | 20240510 | 182800 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 7 | 20240510 | 182700 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 8 | 20240510 | 182600 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 9 | 20240510 | 182500 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 10 | 20240510 | 182400 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 11 | 20240510 | 182300 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 12 | 20240510 | 182200 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 13 | 20240510 | 182100 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 14 | 20240510 | 182000 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 15 | 20240510 | 181900 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 16 | 20240510 | 181800 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 17 | 20240510 | 181700 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 18 | 20240510 | 181600 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 19 | 20240510 | 181500 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 20 | 20240510 | 181400 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 21 | 20240510 | 181300 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 22 | 20240510 | 181200 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 23 | 20240510 | 181100 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 24 | 20240510 | 181000 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 25 | 20240510 | 180900 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 26 | 20240510 | 180800 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 27 | 20240510 | 180700 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 28 | 20240510 | 180600 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 29 | 20240510 | 180500 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 30 | 20240510 | 180400 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 31 | 20240510 | 180300 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 32 | 20240510 | 180200 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 5803 |
| 33 | 20240510 | 180100 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 34 | 20240510 | 180000 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 35 | 20240510 | 175900 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 36 | 20240510 | 175800 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 37 | 20240510 | 175700 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 38 | 20240510 | 175600 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 39 | 20240510 | 175500 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 40 | 20240510 | 175400 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 41 | 20240510 | 175300 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 42 | 20240510 | 175200 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 43 | 20240510 | 175100 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 44 | 20240510 | 175000 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 45 | 20240510 | 174900 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 46 | 20240510 | 174800 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 47 | 20240510 | 174700 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 48 | 20240510 | 174600 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 49 | 20240510 | 174500 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 50 | 20240510 | 174400 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 51 | 20240510 | 174300 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 52 | 20240510 | 174200 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 53 | 20240510 | 174100 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 54 | 20240510 | 174000 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 55 | 20240510 | 173900 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 56 | 20240510 | 173800 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 57 | 20240510 | 173700 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 58 | 20240510 | 173600 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 59 | 20240510 | 173500 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 60 | 20240510 | 173400 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 61 | 20240510 | 173300 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 62 | 20240510 | 173200 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 5803 |
| 63 | 20240510 | 173100 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 64 | 20240510 | 173000 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 65 | 20240510 | 172900 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 66 | 20240510 | 172800 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 67 | 20240510 | 172700 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 68 | 20240510 | 172600 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 69 | 20240510 | 172500 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 70 | 20240510 | 172400 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 71 | 20240510 | 172300 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 72 | 20240510 | 172200 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 73 | 20240510 | 172100 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 74 | 20240510 | 172000 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 75 | 20240510 | 171900 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 76 | 20240510 | 171800 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 77 | 20240510 | 171700 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 78 | 20240510 | 171600 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 79 | 20240510 | 171500 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 80 | 20240510 | 171400 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 81 | 20240510 | 171300 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 82 | 20240510 | 171200 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 83 | 20240510 | 171100 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 84 | 20240510 | 171000 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 85 | 20240510 | 170900 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 86 | 20240510 | 170800 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 87 | 20240510 | 170700 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 88 | 20240510 | 170600 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 89 | 20240510 | 170500 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 90 | 20240510 | 170400 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 91 | 20240510 | 170300 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 92 | 20240510 | 170200 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 5803 |
| 93 | 20240510 | 170100 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 94 | 20240510 | 170000 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 95 | 20240510 | 165900 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 96 | 20240510 | 165800 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 97 | 20240510 | 165700 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 98 | 20240510 | 165600 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 99 | 20240510 | 165500 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 100 | 20240510 | 165400 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 101 | 20240510 | 165300 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 102 | 20240510 | 165200 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 103 | 20240510 | 165100 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 104 | 20240510 | 165000 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 105 | 20240510 | 164900 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 106 | 20240510 | 164800 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 107 | 20240510 | 164700 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 108 | 20240510 | 164600 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 109 | 20240510 | 164500 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 110 | 20240510 | 164400 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 111 | 20240510 | 164300 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 112 | 20240510 | 164200 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 113 | 20240510 | 164100 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 114 | 20240510 | 164000 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 115 | 20240510 | 163900 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 116 | 20240510 | 163800 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 117 | 20240510 | 163700 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 118 | 20240510 | 163600 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 119 | 20240510 | 163500 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 120 | 20240510 | 163400 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 121 | 20240510 | 163300 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 122 | 20240510 | 163200 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 5803 |
| 123 | 20240510 | 163100 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 124 | 20240510 | 163000 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 125 | 20240510 | 162900 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 126 | 20240510 | 162800 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 127 | 20240510 | 162700 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 128 | 20240510 | 162600 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 129 | 20240510 | 162500 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 130 | 20240510 | 162400 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 131 | 20240510 | 162300 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 132 | 20240510 | 162200 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 133 | 20240510 | 162100 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 134 | 20240510 | 162000 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 135 | 20240510 | 161900 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 136 | 20240510 | 161800 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 137 | 20240510 | 161700 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 138 | 20240510 | 161600 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 139 | 20240510 | 161500 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 140 | 20240510 | 161400 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 141 | 20240510 | 161300 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 142 | 20240510 | 161200 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 143 | 20240510 | 161100 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 144 | 20240510 | 161000 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 145 | 20240510 | 160900 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 146 | 20240510 | 160800 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 147 | 20240510 | 160700 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 148 | 20240510 | 160600 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 149 | 20240510 | 160500 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 150 | 20240510 | 160400 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 151 | 20240510 | 160300 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 152 | 20240510 | 160200 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 5803 |
| 153 | 20240510 | 160100 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 154 | 20240510 | 160000 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 155 | 20240510 | 155900 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 156 | 20240510 | 155800 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 157 | 20240510 | 155700 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 158 | 20240510 | 155600 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 159 | 20240510 | 155500 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 160 | 20240510 | 155400 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 161 | 20240510 | 155300 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 162 | 20240510 | 155200 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 163 | 20240510 | 155100 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 164 | 20240510 | 155000 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 165 | 20240510 | 154900 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 166 | 20240510 | 154800 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 167 | 20240510 | 154700 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 168 | 20240510 | 154600 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 169 | 20240510 | 154500 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 170 | 20240510 | 154400 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 171 | 20240510 | 154300 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 172 | 20240510 | 154200 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 173 | 20240510 | 154100 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 174 | 20240510 | 154000 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 175 | 20240510 | 153900 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 176 | 20240510 | 153800 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 177 | 20240510 | 153700 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 178 | 20240510 | 153600 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 179 | 20240510 | 153500 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 180 | 20240510 | 153400 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 181 | 20240510 | 153300 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 182 | 20240510 | 153200 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 5803 |
| 183 | 20240510 | 153100 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 184 | 20240510 | 153000 | 53780553600 | 145500 | 145500 | 145500 | 145500 | 5803 |
| 185 | 20240510 | 152900 | 52936217100 | 144900 | 144900 | 144900 | 144900 | 0 |
| 186 | 20240510 | 152800 | 52936217100 | 144900 | 144900 | 144900 | 144900 | 0 |
| 187 | 20240510 | 152700 | 52936217100 | 144900 | 144900 | 144900 | 144900 | 0 |
| 188 | 20240510 | 152600 | 52936217100 | 144900 | 144900 | 144900 | 144900 | 0 |
| 189 | 20240510 | 152500 | 52936217100 | 144900 | 144900 | 144900 | 144900 | 0 |
| 190 | 20240510 | 152400 | 52936217100 | 144900 | 144900 | 144900 | 144900 | 0 |
| 191 | 20240510 | 152300 | 52936217100 | 144900 | 144900 | 144900 | 144900 | 0 |
| 192 | 20240510 | 152200 | 52936217100 | 144900 | 144900 | 144900 | 144900 | 0 |
| 193 | 20240510 | 152100 | 52936217100 | 144900 | 144900 | 144900 | 144900 | 0 |
| 194 | 20240510 | 152000 | 52936217100 | 144900 | 144900 | 144900 | 144900 | 0 |
| 195 | 20240510 | 151900 | 52936217100 | 144900 | 145800 | 145900 | 144900 | 950 |
| 196 | 20240510 | 151800 | 52797895400 | 145500 | 145700 | 145800 | 145200 | 397 |
| 197 | 20240510 | 151700 | 52740115300 | 145700 | 145200 | 145800 | 144900 | 1085 |
| 198 | 20240510 | 151600 | 52582350800 | 145300 | 145200 | 145400 | 144900 | 387 |
| 199 | 20240510 | 151500 | 52526145800 | 145300 | 145200 | 145300 | 145000 | 416 |
| 200 | 20240510 | 151400 | 52465771800 | 145100 | 145500 | 145600 | 145100 | 624 |
| 201 | 20240510 | 151300 | 52375003700 | 145500 | 145200 | 145500 | 145200 | 511 |
| 202 | 20240510 | 151200 | 52300713800 | 145200 | 145100 | 145400 | 145000 | 589 |
| 203 | 20240510 | 151100 | 52215206700 | 145100 | 145200 | 145300 | 145000 | 454 |
| 204 | 20240510 | 151000 | 52149315800 | 145300 | 145300 | 145400 | 145100 | 420 |
| 205 | 20240510 | 150900 | 52088320900 | 145400 | 145500 | 145500 | 145200 | 391 |
| 206 | 20240510 | 150800 | 52031505700 | 145400 | 145400 | 145400 | 145200 | 400 |
| 207 | 20240510 | 150700 | 51973362000 | 145400 | 145400 | 145400 | 145200 | 625 |
| 208 | 20240510 | 150600 | 51882516900 | 145300 | 144800 | 145300 | 144700 | 851 |
| 209 | 20240510 | 150500 | 51758991600 | 144800 | 145000 | 145000 | 144600 | 519 |
| 210 | 20240510 | 150400 | 51683804700 | 145000 | 144900 | 145000 | 144700 | 396 |
| 211 | 20240510 | 150300 | 51626428800 | 144800 | 144900 | 144900 | 144700 | 440 |
| 212 | 20240510 | 150200 | 51562703800 | 144800 | 144700 | 144900 | 144700 | 498 |
| 213 | 20240510 | 150100 | 51490577600 | 144900 | 144900 | 145000 | 144700 | 365 |
| 214 | 20240510 | 150000 | 51437706300 | 144800 | 145000 | 145200 | 144700 | 497 |
| 215 | 20240510 | 145900 | 51365644200 | 145100 | 144900 | 145100 | 144600 | 508 |
| 216 | 20240510 | 145800 | 51292066700 | 144900 | 144800 | 145100 | 144800 | 623 |
| 217 | 20240510 | 145700 | 51201775900 | 144800 | 144700 | 145000 | 144500 | 363 |
| 218 | 20240510 | 145600 | 51149235600 | 144800 | 144600 | 145000 | 144100 | 1368 |
| 219 | 20240510 | 145500 | 50951375300 | 144700 | 145100 | 145300 | 144700 | 755 |
| 220 | 20240510 | 145400 | 50841858800 | 145100 | 145300 | 145500 | 145100 | 420 |
| 221 | 20240510 | 145300 | 50780834200 | 145300 | 145300 | 145400 | 145200 | 530 |
| 222 | 20240510 | 145200 | 50703828000 | 145400 | 145300 | 145400 | 145200 | 527 |
| 223 | 20240510 | 145100 | 50627276100 | 145300 | 145400 | 145400 | 145200 | 466 |
| 224 | 20240510 | 145000 | 50559566100 | 145300 | 145300 | 145400 | 145200 | 772 |
| 225 | 20240510 | 144900 | 50447398100 | 145200 | 145200 | 145300 | 145000 | 487 |
| 226 | 20240510 | 144800 | 50376717200 | 145100 | 145500 | 145500 | 145100 | 460 |
| 227 | 20240510 | 144700 | 50309885500 | 145500 | 145300 | 145600 | 145000 | 543 |
| 228 | 20240510 | 144600 | 50230989800 | 145300 | 145100 | 145500 | 145100 | 480 |
| 229 | 20240510 | 144500 | 50161282100 | 145200 | 145300 | 145500 | 145200 | 516 |
| 230 | 20240510 | 144400 | 50086276600 | 145400 | 145500 | 145600 | 145400 | 331 |
| 231 | 20240510 | 144300 | 50038130300 | 145400 | 145000 | 145600 | 145000 | 356 |
| 232 | 20240510 | 144200 | 49986361600 | 145100 | 145600 | 145800 | 145000 | 917 |
| 233 | 20240510 | 144100 | 49853134300 | 145500 | 145100 | 145600 | 145000 | 671 |
| 234 | 20240510 | 144000 | 49755557600 | 145100 | 145200 | 145500 | 145100 | 368 |
| 235 | 20240510 | 143900 | 49702084200 | 145500 | 145300 | 145500 | 145100 | 347 |
| 236 | 20240510 | 143800 | 49651661000 | 145300 | 145300 | 145500 | 145100 | 400 |
| 237 | 20240510 | 143700 | 49593545200 | 145400 | 145300 | 145400 | 145200 | 363 |
| 238 | 20240510 | 143600 | 49540797800 | 145200 | 145300 | 145300 | 145100 | 394 |
| 239 | 20240510 | 143500 | 49483576300 | 145200 | 145300 | 145600 | 145200 | 396 |
| 240 | 20240510 | 143400 | 49425992400 | 145200 | 145300 | 145500 | 145200 | 258 |
| 241 | 20240510 | 143300 | 49388493000 | 145400 | 145400 | 145600 | 145200 | 524 |
| 242 | 20240510 | 143200 | 49312276900 | 145300 | 145600 | 145600 | 145100 | 368 |
| 243 | 20240510 | 143100 | 49258741400 | 145600 | 145500 | 145700 | 145400 | 400 |
| 244 | 20240510 | 143000 | 49200531100 | 145400 | 145400 | 145600 | 145400 | 590 |
| 245 | 20240510 | 142900 | 49114683400 | 145400 | 145300 | 145600 | 145200 | 412 |
| 246 | 20240510 | 142800 | 49054780100 | 145400 | 145700 | 145900 | 145200 | 304 |
| 247 | 20240510 | 142700 | 49010527400 | 146000 | 145700 | 146000 | 145500 | 915 |
| 248 | 20240510 | 142600 | 48877059500 | 145700 | 145800 | 145800 | 145500 | 420 |
| 249 | 20240510 | 142500 | 48815885900 | 145800 | 145500 | 145800 | 145500 | 377 |
| 250 | 20240510 | 142400 | 48760985000 | 145500 | 145600 | 145700 | 145400 | 340 |
| 251 | 20240510 | 142300 | 48711505200 | 145600 | 145700 | 145700 | 145400 | 498 |
| 252 | 20240510 | 142200 | 48638993600 | 145600 | 145700 | 145900 | 145600 | 452 |
| 253 | 20240510 | 142100 | 48573105800 | 145800 | 145700 | 146000 | 145400 | 552 |
| 254 | 20240510 | 142000 | 48492656300 | 145800 | 145700 | 145800 | 144500 | 1416 |
| 255 | 20240510 | 141900 | 48286803600 | 145700 | 145900 | 146000 | 145500 | 974 |
| 256 | 20240510 | 141800 | 48144907600 | 145900 | 145900 | 146000 | 145800 | 300 |
| 257 | 20240510 | 141700 | 48101134900 | 145900 | 145900 | 146000 | 145800 | 466 |
| 258 | 20240510 | 141600 | 48033133500 | 145900 | 145800 | 146000 | 145700 | 511 |
| 259 | 20240510 | 141500 | 47958590900 | 145700 | 145700 | 145800 | 145500 | 460 |
| 260 | 20240510 | 141400 | 47891583500 | 145700 | 145600 | 146000 | 145500 | 475 |
| 261 | 20240510 | 141300 | 47822378300 | 145600 | 145100 | 145700 | 145100 | 437 |
| 262 | 20240510 | 141200 | 47758856900 | 145100 | 145500 | 145700 | 145100 | 1421 |
| 263 | 20240510 | 141100 | 47552493400 | 145500 | 145500 | 145600 | 145300 | 242 |
| 264 | 20240510 | 141000 | 47517283700 | 145400 | 145200 | 145600 | 145200 | 503 |
| 265 | 20240510 | 140900 | 47444127700 | 145300 | 145500 | 145600 | 145300 | 351 |
| 266 | 20240510 | 140800 | 47393074300 | 145400 | 145400 | 145700 | 145400 | 389 |
| 267 | 20240510 | 140700 | 47336488100 | 145400 | 145300 | 145800 | 145300 | 686 |
| 268 | 20240510 | 140600 | 47236677700 | 145400 | 146000 | 146100 | 145400 | 1400 |
| 269 | 20240510 | 140500 | 47032471000 | 146000 | 146100 | 146300 | 146000 | 397 |
| 270 | 20240510 | 140400 | 46974464400 | 146000 | 146100 | 146400 | 146000 | 465 |
| 271 | 20240510 | 140300 | 46906468500 | 146100 | 146300 | 146300 | 146000 | 485 |
| 272 | 20240510 | 140200 | 46835590100 | 146300 | 146300 | 146400 | 146200 | 426 |
| 273 | 20240510 | 140100 | 46773263500 | 146400 | 146100 | 146400 | 146100 | 377 |
| 274 | 20240510 | 140000 | 46718123100 | 146200 | 145900 | 146200 | 145900 | 512 |
| 275 | 20240510 | 135900 | 46643297000 | 146000 | 146000 | 146100 | 145900 | 488 |
| 276 | 20240510 | 135800 | 46572048500 | 146000 | 145900 | 146100 | 145900 | 296 |
| 277 | 20240510 | 135700 | 46528829800 | 145900 | 145900 | 146100 | 145800 | 360 |
| 278 | 20240510 | 135600 | 46476279700 | 145900 | 146100 | 146300 | 145900 | 1003 |
| 279 | 20240510 | 135500 | 46329813100 | 146100 | 146300 | 146400 | 146100 | 765 |
| 280 | 20240510 | 135400 | 46217924400 | 146300 | 146200 | 146400 | 146100 | 448 |
| 281 | 20240510 | 135300 | 46152422200 | 146200 | 146200 | 146400 | 146100 | 412 |
| 282 | 20240510 | 135200 | 46092175100 | 146300 | 146100 | 146300 | 146100 | 295 |
| 283 | 20240510 | 135100 | 46049051000 | 146100 | 146400 | 146400 | 146000 | 250 |
| 284 | 20240510 | 135000 | 46012496900 | 146400 | 146100 | 146400 | 146000 | 626 |
| 285 | 20240510 | 134900 | 45920939500 | 146100 | 146300 | 146300 | 146100 | 676 |
| 286 | 20240510 | 134800 | 45822105900 | 146300 | 146300 | 146300 | 146100 | 551 |
| 287 | 20240510 | 134700 | 45741534000 | 146200 | 146300 | 146400 | 146200 | 568 |
| 288 | 20240510 | 134600 | 45658420800 | 146400 | 146000 | 146400 | 146000 | 592 |
| 289 | 20240510 | 134500 | 45571848500 | 146200 | 146000 | 146200 | 146000 | 639 |
| 290 | 20240510 | 134400 | 45478507600 | 146000 | 145800 | 146000 | 145800 | 656 |
| 291 | 20240510 | 134300 | 45382771100 | 145900 | 145700 | 145900 | 145700 | 433 |
| 292 | 20240510 | 134200 | 45319643200 | 145700 | 145700 | 145800 | 145500 | 413 |
| 293 | 20240510 | 134100 | 45259514900 | 145700 | 145700 | 145800 | 145500 | 333 |
| 294 | 20240510 | 134000 | 45210999900 | 145700 | 145500 | 145700 | 145500 | 321 |
| 295 | 20240510 | 133900 | 45164270100 | 145500 | 145400 | 145600 | 145400 | 953 |
| 296 | 20240510 | 133800 | 45025570100 | 145500 | 145500 | 145500 | 145300 | 759 |
| 297 | 20240510 | 133700 | 44915269400 | 145400 | 145200 | 145500 | 145200 | 838 |
| 298 | 20240510 | 133600 | 44793463100 | 145200 | 145200 | 145300 | 145200 | 628 |
| 299 | 20240510 | 133500 | 44702250000 | 145100 | 144900 | 145200 | 144900 | 210 |
| 300 | 20240510 | 133400 | 44671797100 | 145000 | 144900 | 145100 | 144800 | 517 |
| 301 | 20240510 | 133300 | 44596851800 | 144900 | 145100 | 145100 | 144600 | 614 |
| 302 | 20240510 | 133200 | 44507871200 | 145000 | 145100 | 145200 | 145000 | 314 |
| 303 | 20240510 | 133100 | 44462324400 | 145100 | 145200 | 145300 | 145100 | 439 |
| 304 | 20240510 | 133000 | 44398599400 | 145200 | 145000 | 145200 | 144700 | 834 |
| 305 | 20240510 | 132900 | 44277642900 | 145100 | 144600 | 145200 | 144500 | 3606 |
| 306 | 20240510 | 132800 | 43755705500 | 144500 | 144400 | 144500 | 144100 | 516 |
| 307 | 20240510 | 132700 | 43681192300 | 144300 | 144200 | 144500 | 144200 | 379 |
| 308 | 20240510 | 132600 | 43626487600 | 144100 | 144400 | 144500 | 144100 | 963 |
| 309 | 20240510 | 132500 | 43487403800 | 144400 | 144400 | 144600 | 144300 | 180 |
| 310 | 20240510 | 132400 | 43461400000 | 144300 | 144400 | 144700 | 144300 | 1207 |
| 311 | 20240510 | 132300 | 43286924600 | 144300 | 144700 | 144800 | 144000 | 1260 |
| 312 | 20240510 | 132200 | 43104912100 | 144700 | 144600 | 145000 | 144600 | 321 |
| 313 | 20240510 | 132100 | 43058476800 | 145000 | 144700 | 145200 | 144600 | 1740 |
| 314 | 20240510 | 132000 | 42806147700 | 144700 | 144700 | 144900 | 144600 | 600 |
| 315 | 20240510 | 131900 | 42719336700 | 144600 | 144800 | 145000 | 144600 | 980 |
| 316 | 20240510 | 131800 | 42577417400 | 144800 | 145100 | 145100 | 144700 | 473 |
| 317 | 20240510 | 131700 | 42508898800 | 145000 | 145100 | 145300 | 145000 | 636 |
| 318 | 20240510 | 131600 | 42416612800 | 145200 | 145200 | 145400 | 145200 | 510 |
| 319 | 20240510 | 131500 | 42342521200 | 145300 | 145400 | 145400 | 145200 | 179 |
| 320 | 20240510 | 131400 | 42316511000 | 145400 | 145200 | 145500 | 145100 | 641 |
| 321 | 20240510 | 131300 | 42223396900 | 145300 | 145300 | 145500 | 145200 | 666 |
| 322 | 20240510 | 131200 | 42126610400 | 145300 | 145300 | 145500 | 145100 | 514 |
| 323 | 20240510 | 131100 | 42051894000 | 145300 | 145500 | 145500 | 145200 | 325 |
| 324 | 20240510 | 131000 | 42004647700 | 145400 | 145300 | 145600 | 145100 | 566 |
| 325 | 20240510 | 130900 | 41922394400 | 145400 | 145800 | 145800 | 145200 | 1098 |
| 326 | 20240510 | 130800 | 41762692800 | 145800 | 146000 | 146100 | 145800 | 649 |
| 327 | 20240510 | 130700 | 41667960700 | 145900 | 146000 | 146100 | 145900 | 475 |
| 328 | 20240510 | 130600 | 41598598200 | 146100 | 145900 | 146100 | 145700 | 220 |
| 329 | 20240510 | 130500 | 41566486200 | 146000 | 146300 | 146300 | 145600 | 688 |
| 330 | 20240510 | 130400 | 41465959700 | 146400 | 146400 | 146500 | 146300 | 499 |
| 331 | 20240510 | 130300 | 41392892700 | 146400 | 146400 | 146500 | 146300 | 445 |
| 332 | 20240510 | 130200 | 41327735700 | 146400 | 146500 | 146500 | 146300 | 235 |
| 333 | 20240510 | 130100 | 41293323000 | 146500 | 146200 | 146500 | 146200 | 1127 |
| 334 | 20240510 | 130000 | 41128440300 | 146200 | 146400 | 146500 | 146200 | 398 |
| 335 | 20240510 | 125900 | 41070208100 | 146400 | 146300 | 146400 | 146300 | 226 |
| 336 | 20240510 | 125800 | 41037130400 | 146400 | 146200 | 146400 | 146100 | 645 |
| 337 | 20240510 | 125700 | 40942802800 | 146200 | 146300 | 146500 | 146100 | 1222 |
| 338 | 20240510 | 125600 | 40764036100 | 146300 | 146500 | 146500 | 146300 | 412 |
| 339 | 20240510 | 125500 | 40703706600 | 146400 | 146400 | 146500 | 146300 | 262 |
| 340 | 20240510 | 125400 | 40665345400 | 146500 | 146500 | 146500 | 146300 | 561 |
| 341 | 20240510 | 125300 | 40583227900 | 146400 | 146600 | 146600 | 146300 | 293 |
| 342 | 20240510 | 125200 | 40540324400 | 146600 | 146400 | 146700 | 146300 | 587 |
| 343 | 20240510 | 125100 | 40454312000 | 146500 | 146200 | 146500 | 146100 | 595 |
| 344 | 20240510 | 125000 | 40367249800 | 146100 | 146200 | 146500 | 146100 | 558 |
| 345 | 20240510 | 124900 | 40285598400 | 146200 | 146500 | 146600 | 145600 | 1607 |
| 346 | 20240510 | 124800 | 40050936800 | 146600 | 146500 | 146600 | 146400 | 574 |
| 347 | 20240510 | 124700 | 39966831500 | 146500 | 146500 | 146600 | 146300 | 401 |
| 348 | 20240510 | 124600 | 39908099300 | 146500 | 146300 | 146600 | 146300 | 399 |
| 349 | 20240510 | 124500 | 39849670300 | 146300 | 146300 | 146300 | 146200 | 180 |
| 350 | 20240510 | 124400 | 39823340100 | 146300 | 146100 | 146500 | 145800 | 813 |
| 351 | 20240510 | 124300 | 39704624400 | 146200 | 146800 | 146800 | 146100 | 535 |
| 352 | 20240510 | 124200 | 39626211200 | 146800 | 146900 | 147000 | 146800 | 390 |
| 353 | 20240510 | 124100 | 39568943700 | 146900 | 146600 | 146900 | 146600 | 522 |
| 354 | 20240510 | 124000 | 39492329300 | 146500 | 146200 | 146600 | 146200 | 816 |
| 355 | 20240510 | 123900 | 39372835100 | 146300 | 146300 | 146400 | 146200 | 443 |
| 356 | 20240510 | 123800 | 39308009900 | 146200 | 146400 | 146400 | 146200 | 315 |
| 357 | 20240510 | 123700 | 39261903300 | 146400 | 146300 | 146500 | 146200 | 675 |
| 358 | 20240510 | 123600 | 39163065200 | 146300 | 146400 | 146400 | 146200 | 231 |
| 359 | 20240510 | 123500 | 39129260300 | 146300 | 146100 | 146500 | 146100 | 263 |
| 360 | 20240510 | 123400 | 39090774500 | 146100 | 146300 | 146300 | 146000 | 267 |
| 361 | 20240510 | 123300 | 39051758700 | 146500 | 146400 | 146800 | 145900 | 450 |
| 362 | 20240510 | 123200 | 38985896800 | 146400 | 146100 | 146400 | 146100 | 233 |
| 363 | 20240510 | 123100 | 38951815100 | 146000 | 145700 | 146000 | 145600 | 586 |
| 364 | 20240510 | 123000 | 38866308300 | 145700 | 146800 | 146800 | 145600 | 1002 |
| 365 | 20240510 | 122900 | 38719853900 | 146800 | 147500 | 147500 | 146600 | 1205 |
| 366 | 20240510 | 122800 | 38542524100 | 147400 | 147000 | 147400 | 147000 | 742 |
| 367 | 20240510 | 122700 | 38433365400 | 146900 | 147100 | 147200 | 146700 | 804 |
| 368 | 20240510 | 122600 | 38315179700 | 147100 | 147500 | 147500 | 147100 | 306 |
| 369 | 20240510 | 122500 | 38270132400 | 147400 | 147200 | 147500 | 147000 | 1172 |
| 370 | 20240510 | 122400 | 38097466100 | 147100 | 147200 | 147200 | 146900 | 781 |
| 371 | 20240510 | 122300 | 37982644700 | 147100 | 146700 | 147100 | 146600 | 847 |
| 372 | 20240510 | 122200 | 37858200000 | 146600 | 146600 | 146700 | 146400 | 315 |
| 373 | 20240510 | 122100 | 37812003600 | 146600 | 146700 | 146700 | 146400 | 461 |
| 374 | 20240510 | 122000 | 37744401600 | 146700 | 147000 | 147100 | 146600 | 863 |
| 375 | 20240510 | 121900 | 37617777800 | 147100 | 146900 | 147500 | 146900 | 2607 |
| 376 | 20240510 | 121800 | 37234332200 | 146800 | 146500 | 147000 | 146200 | 2857 |
| 377 | 20240510 | 121700 | 36814992600 | 146300 | 146200 | 146700 | 146200 | 1614 |
| 378 | 20240510 | 121600 | 36578744200 | 146200 | 146100 | 146700 | 146100 | 1997 |
| 379 | 20240510 | 121500 | 36286137900 | 146100 | 145900 | 146100 | 145800 | 570 |
| 380 | 20240510 | 121400 | 36202935600 | 145800 | 145800 | 146000 | 145600 | 753 |
| 381 | 20240510 | 121300 | 36093045100 | 146000 | 145300 | 146000 | 145300 | 756 |
| 382 | 20240510 | 121200 | 35982878900 | 145400 | 145900 | 145900 | 145400 | 1702 |
| 383 | 20240510 | 121100 | 35735134800 | 145900 | 146300 | 146700 | 145400 | 2471 |
| 384 | 20240510 | 121000 | 35373816200 | 146400 | 146800 | 146800 | 146300 | 652 |
| 385 | 20240510 | 120900 | 35278301500 | 146800 | 146000 | 146800 | 146000 | 1439 |
| 386 | 20240510 | 120800 | 35067661500 | 146000 | 145500 | 146100 | 145500 | 1787 |
| 387 | 20240510 | 120700 | 34807036000 | 145500 | 144900 | 145600 | 144800 | 6708 |
| 388 | 20240510 | 120600 | 33834112800 | 144900 | 144900 | 144900 | 144400 | 99 |
| 389 | 20240510 | 120500 | 33819771800 | 144900 | 144100 | 145000 | 143500 | 3217 |
| 390 | 20240510 | 120400 | 33354288500 | 144100 | 144700 | 144700 | 143700 | 357 |
| 391 | 20240510 | 120300 | 33302785100 | 144700 | 144500 | 144700 | 144100 | 1261 |
| 392 | 20240510 | 120200 | 33120412800 | 144100 | 144100 | 144500 | 144000 | 1401 |
| 393 | 20240510 | 120100 | 32918175300 | 144100 | 144100 | 144100 | 144000 | 299 |
| 394 | 20240510 | 120000 | 32875092200 | 144100 | 144000 | 144200 | 144000 | 308 |
| 395 | 20240510 | 115900 | 32830713200 | 144000 | 143800 | 144100 | 143800 | 309 |
| 396 | 20240510 | 115800 | 32786215700 | 143900 | 143600 | 144100 | 143600 | 419 |
| 397 | 20240510 | 115700 | 32725931000 | 143700 | 143800 | 143800 | 143700 | 833 |
| 398 | 20240510 | 115600 | 32606213700 | 143800 | 143900 | 144000 | 143800 | 404 |
| 399 | 20240510 | 115500 | 32548092000 | 143900 | 144200 | 144200 | 143900 | 1298 |
| 400 | 20240510 | 115400 | 32360961500 | 144200 | 143900 | 144300 | 143900 | 626 |
| 401 | 20240510 | 115300 | 32270715500 | 144000 | 144100 | 144300 | 143900 | 546 |
| 402 | 20240510 | 115200 | 32192040000 | 144100 | 144000 | 144500 | 143900 | 2632 |
| 403 | 20240510 | 115100 | 31812492900 | 144000 | 144000 | 144300 | 143900 | 3653 |
| 404 | 20240510 | 115000 | 31286009200 | 144000 | 143800 | 144000 | 143800 | 867 |
| 405 | 20240510 | 114900 | 31161240400 | 143800 | 143800 | 143900 | 143800 | 242 |
| 406 | 20240510 | 114800 | 31126422300 | 143900 | 143800 | 143900 | 143700 | 430 |
| 407 | 20240510 | 114700 | 31064566700 | 143800 | 143700 | 143800 | 143600 | 540 |
| 408 | 20240510 | 114600 | 30986944800 | 143800 | 143800 | 143800 | 143700 | 248 |
| 409 | 20240510 | 114500 | 30951288000 | 143800 | 143800 | 143900 | 143600 | 303 |
| 410 | 20240510 | 114400 | 30907718600 | 143700 | 143800 | 143900 | 143600 | 518 |
| 411 | 20240510 | 114300 | 30833256400 | 143900 | 143800 | 143900 | 143800 | 181 |
| 412 | 20240510 | 114200 | 30807221900 | 143800 | 143800 | 143900 | 143800 | 399 |
| 413 | 20240510 | 114100 | 30749827100 | 143800 | 143700 | 143900 | 143700 | 226 |
| 414 | 20240510 | 114000 | 30717338000 | 143800 | 143600 | 143800 | 143400 | 1239 |
| 415 | 20240510 | 113900 | 30539390600 | 143600 | 143600 | 143600 | 143300 | 374 |
| 416 | 20240510 | 113800 | 30485717600 | 143600 | 143500 | 143600 | 143500 | 303 |
| 417 | 20240510 | 113700 | 30442217400 | 143500 | 143600 | 143700 | 143500 | 401 |
| 418 | 20240510 | 113600 | 30384640700 | 143600 | 143500 | 143600 | 143500 | 184 |
| 419 | 20240510 | 113500 | 30358223400 | 143400 | 143300 | 143500 | 143100 | 318 |
| 420 | 20240510 | 113400 | 30312646200 | 143300 | 143000 | 143300 | 143000 | 401 |
| 421 | 20240510 | 113300 | 30255222400 | 143000 | 143300 | 143400 | 142900 | 435 |
| 422 | 20240510 | 113200 | 30192997400 | 143300 | 143200 | 143300 | 143000 | 289 |
| 423 | 20240510 | 113100 | 30151617900 | 143100 | 143100 | 143200 | 143000 | 336 |
| 424 | 20240510 | 113000 | 30103527900 | 143100 | 143400 | 143400 | 143100 | 376 |
| 425 | 20240510 | 112900 | 30049659600 | 143400 | 143200 | 143400 | 143200 | 156 |
| 426 | 20240510 | 112800 | 30027298400 | 143200 | 143100 | 143300 | 143000 | 324 |
| 427 | 20240510 | 112700 | 29980932500 | 143100 | 143300 | 143400 | 143000 | 513 |
| 428 | 20240510 | 112600 | 29907512700 | 143300 | 143400 | 143500 | 143200 | 376 |
| 429 | 20240510 | 112500 | 29853604800 | 143500 | 143500 | 143600 | 143500 | 315 |
| 430 | 20240510 | 112400 | 29808390400 | 143400 | 143700 | 143700 | 143300 | 330 |
| 431 | 20240510 | 112300 | 29761021600 | 143700 | 143600 | 143700 | 143600 | 218 |
| 432 | 20240510 | 112200 | 29729705700 | 143500 | 143400 | 143600 | 143400 | 165 |
| 433 | 20240510 | 112100 | 29706016400 | 143400 | 143400 | 143500 | 143200 | 344 |
| 434 | 20240510 | 112000 | 29656678500 | 143400 | 143700 | 143700 | 143400 | 1322 |
| 435 | 20240510 | 111900 | 29466852200 | 143600 | 143600 | 143700 | 143500 | 290 |
| 436 | 20240510 | 111800 | 29425209600 | 143700 | 143800 | 143800 | 143400 | 832 |
| 437 | 20240510 | 111700 | 29305726700 | 143800 | 143800 | 143800 | 143600 | 404 |
| 438 | 20240510 | 111600 | 29247652000 | 143800 | 143800 | 143900 | 143500 | 1385 |
| 439 | 20240510 | 111500 | 29048503700 | 143800 | 143800 | 143900 | 143500 | 793 |
| 440 | 20240510 | 111400 | 28934559300 | 143800 | 143600 | 143800 | 143600 | 427 |
| 441 | 20240510 | 111300 | 28873181300 | 143700 | 143700 | 143700 | 143600 | 360 |
| 442 | 20240510 | 111200 | 28821456800 | 143700 | 143500 | 143700 | 143400 | 1730 |
| 443 | 20240510 | 111100 | 28573102400 | 143500 | 143300 | 143500 | 143200 | 350 |
| 444 | 20240510 | 111000 | 28522936800 | 143300 | 143500 | 143500 | 143200 | 282 |
| 445 | 20240510 | 110900 | 28482504900 | 143500 | 143200 | 143500 | 143200 | 323 |
| 446 | 20240510 | 110800 | 28436180400 | 143200 | 143200 | 143400 | 143000 | 488 |
| 447 | 20240510 | 110700 | 28366284800 | 143200 | 143100 | 143200 | 143000 | 241 |
| 448 | 20240510 | 110600 | 28331800700 | 143100 | 143300 | 143400 | 142800 | 292 |
| 449 | 20240510 | 110500 | 28289982500 | 143300 | 142900 | 143300 | 142900 | 729 |
| 450 | 20240510 | 110400 | 28185727300 | 142800 | 143300 | 143300 | 142700 | 289 |
| 451 | 20240510 | 110300 | 28144409900 | 142800 | 143300 | 143400 | 142800 | 610 |
| 452 | 20240510 | 110200 | 28057123700 | 143300 | 143400 | 143500 | 143300 | 437 |
| 453 | 20240510 | 110100 | 27994453400 | 143400 | 143400 | 143500 | 143200 | 827 |
| 454 | 20240510 | 110000 | 27875856100 | 143400 | 143000 | 143400 | 142900 | 2634 |
| 455 | 20240510 | 105900 | 27498769700 | 143000 | 142900 | 143000 | 142800 | 222 |
| 456 | 20240510 | 105800 | 27467045000 | 142900 | 142600 | 142900 | 142600 | 332 |
| 457 | 20240510 | 105700 | 27419636300 | 142600 | 142900 | 142900 | 142600 | 162 |
| 458 | 20240510 | 105600 | 27396506700 | 142700 | 142800 | 143000 | 142600 | 497 |
| 459 | 20240510 | 105500 | 27325523300 | 142800 | 142500 | 142800 | 142400 | 708 |
| 460 | 20240510 | 105400 | 27224527900 | 142600 | 142500 | 142600 | 142300 | 625 |
| 461 | 20240510 | 105300 | 27135483000 | 142300 | 142200 | 142400 | 142000 | 431 |
| 462 | 20240510 | 105200 | 27074172800 | 142200 | 142300 | 142500 | 142100 | 722 |
| 463 | 20240510 | 105100 | 26971440700 | 142300 | 142100 | 142500 | 142000 | 338 |
| 464 | 20240510 | 105000 | 26923334000 | 142100 | 141700 | 142400 | 141600 | 410 |
| 465 | 20240510 | 104900 | 26865178200 | 141800 | 141900 | 141900 | 140900 | 384 |
| 466 | 20240510 | 104800 | 26810916200 | 141900 | 142200 | 142400 | 141300 | 509 |
| 467 | 20240510 | 104700 | 26738788900 | 141200 | 142500 | 142500 | 141200 | 707 |
| 468 | 20240510 | 104600 | 26638410800 | 142200 | 142300 | 142700 | 142100 | 2902 |
| 469 | 20240510 | 104500 | 26225165500 | 142200 | 142100 | 142300 | 142000 | 557 |
| 470 | 20240510 | 104400 | 26145978800 | 142200 | 141600 | 142300 | 141500 | 881 |
| 471 | 20240510 | 104300 | 26020938000 | 141600 | 141500 | 141600 | 141100 | 335 |
| 472 | 20240510 | 104200 | 25973553800 | 141600 | 141500 | 141600 | 140800 | 1064 |
| 473 | 20240510 | 104100 | 25823150500 | 141400 | 140800 | 141500 | 140700 | 821 |
| 474 | 20240510 | 104000 | 25707355400 | 140800 | 140900 | 140900 | 140700 | 478 |
| 475 | 20240510 | 103900 | 25640036500 | 140900 | 141000 | 141000 | 140800 | 603 |
| 476 | 20240510 | 103800 | 25555094500 | 141000 | 141000 | 141000 | 140800 | 1049 |
| 477 | 20240510 | 103700 | 25407286600 | 140900 | 140900 | 141200 | 140800 | 514 |
| 478 | 20240510 | 103600 | 25334840300 | 140900 | 141000 | 141300 | 140900 | 1187 |
| 479 | 20240510 | 103500 | 25167406100 | 141000 | 141500 | 141500 | 141000 | 1105 |
| 480 | 20240510 | 103400 | 25011278400 | 141400 | 141400 | 141600 | 141300 | 391 |
| 481 | 20240510 | 103300 | 24955982400 | 141400 | 141400 | 141500 | 141300 | 654 |
| 482 | 20240510 | 103200 | 24863504400 | 141300 | 141200 | 141400 | 141100 | 2246 |
| 483 | 20240510 | 103100 | 24546188200 | 141100 | 141400 | 141600 | 141100 | 659 |
| 484 | 20240510 | 103000 | 24453062400 | 141400 | 141400 | 141500 | 141000 | 1149 |
| 485 | 20240510 | 102900 | 24290725000 | 141400 | 141600 | 141900 | 141300 | 476 |
| 486 | 20240510 | 102800 | 24223369700 | 141600 | 141200 | 141600 | 141100 | 1576 |
| 487 | 20240510 | 102700 | 24000509000 | 141100 | 141200 | 141400 | 141100 | 1071 |
| 488 | 20240510 | 102600 | 23849279600 | 141300 | 141600 | 141700 | 141200 | 1321 |
| 489 | 20240510 | 102500 | 23662342000 | 141800 | 141900 | 141900 | 141200 | 1941 |
| 490 | 20240510 | 102400 | 23387408300 | 141900 | 142100 | 142200 | 141900 | 1911 |
| 491 | 20240510 | 102300 | 23116025700 | 142200 | 142100 | 142300 | 142100 | 612 |
| 492 | 20240510 | 102200 | 23029031800 | 142200 | 142100 | 142400 | 142100 | 770 |
| 493 | 20240510 | 102100 | 22919563400 | 142100 | 142600 | 142600 | 142100 | 473 |
| 494 | 20240510 | 102000 | 22852257200 | 142500 | 142900 | 143000 | 142200 | 987 |
| 495 | 20240510 | 101900 | 22711603300 | 142900 | 142800 | 143000 | 142500 | 893 |
| 496 | 20240510 | 101800 | 22584160400 | 142700 | 142700 | 143100 | 142700 | 891 |
| 497 | 20240510 | 101700 | 22456916300 | 142800 | 143300 | 144000 | 142800 | 1543 |
| 498 | 20240510 | 101600 | 22235295100 | 143200 | 144000 | 144100 | 143000 | 2572 |
| 499 | 20240510 | 101500 | 21866301400 | 144000 | 144300 | 144300 | 144000 | 1237 |
| 500 | 20240510 | 101400 | 21687909600 | 144200 | 144200 | 144200 | 143800 | 1159 |
| 501 | 20240510 | 101300 | 21520965500 | 144100 | 143900 | 144200 | 143800 | 1680 |
| 502 | 20240510 | 101200 | 21279039800 | 143900 | 143800 | 144000 | 143600 | 2832 |
| 503 | 20240510 | 101100 | 20871637400 | 143800 | 143100 | 143800 | 143100 | 2611 |
| 504 | 20240510 | 101000 | 20496932600 | 143100 | 143000 | 143200 | 142900 | 568 |
| 505 | 20240510 | 100900 | 20415668600 | 143000 | 142800 | 143100 | 142800 | 568 |
| 506 | 20240510 | 100800 | 20334480300 | 142900 | 143000 | 143100 | 142600 | 818 |
| 507 | 20240510 | 100700 | 20217546000 | 143000 | 142500 | 143000 | 142500 | 1005 |
| 508 | 20240510 | 100600 | 20074136600 | 142400 | 142100 | 142500 | 142100 | 267 |
| 509 | 20240510 | 100500 | 20036137500 | 142200 | 142200 | 142200 | 142000 | 718 |
| 510 | 20240510 | 100400 | 19934137800 | 142100 | 142300 | 142500 | 142100 | 847 |
| 511 | 20240510 | 100300 | 19813556000 | 142200 | 142300 | 142500 | 142000 | 520 |
| 512 | 20240510 | 100200 | 19739615600 | 142400 | 143000 | 143000 | 142300 | 1589 |
| 513 | 20240510 | 100100 | 19512657200 | 142900 | 143300 | 143300 | 142900 | 1983 |
| 514 | 20240510 | 100000 | 19228951900 | 143100 | 143300 | 143300 | 142700 | 849 |
| 515 | 20240510 | 095900 | 19107470700 | 143300 | 143200 | 143500 | 142900 | 900 |
| 516 | 20240510 | 095800 | 18978493200 | 142900 | 143300 | 143600 | 142800 | 1647 |
| 517 | 20240510 | 095700 | 18742289900 | 143300 | 142900 | 143300 | 142800 | 2062 |
| 518 | 20240510 | 095600 | 18447279100 | 142800 | 142000 | 143000 | 142000 | 2287 |
| 519 | 20240510 | 095500 | 18121357100 | 142000 | 142100 | 142100 | 141600 | 1358 |
| 520 | 20240510 | 095400 | 17928531300 | 142100 | 141700 | 142300 | 141600 | 795 |
| 521 | 20240510 | 095300 | 17815586800 | 141700 | 142500 | 142500 | 141600 | 927 |
| 522 | 20240510 | 095200 | 17683904300 | 142500 | 142500 | 142600 | 142200 | 664 |
| 523 | 20240510 | 095100 | 17589357900 | 142200 | 142200 | 142800 | 142000 | 712 |
| 524 | 20240510 | 095000 | 17487942900 | 142100 | 142900 | 143000 | 142100 | 933 |
| 525 | 20240510 | 094900 | 17354992500 | 142900 | 142900 | 143200 | 142600 | 3996 |
| 526 | 20240510 | 094800 | 16783647400 | 142900 | 141800 | 142900 | 141800 | 4273 |
| 527 | 20240510 | 094700 | 16175063900 | 141800 | 141900 | 141900 | 141700 | 418 |
| 528 | 20240510 | 094600 | 16115786600 | 141900 | 141500 | 141900 | 141400 | 1568 |
| 529 | 20240510 | 094500 | 15893779300 | 141500 | 141800 | 142000 | 141500 | 925 |
| 530 | 20240510 | 094400 | 15762654300 | 141700 | 142400 | 142900 | 141700 | 2049 |
| 531 | 20240510 | 094300 | 15471269600 | 142400 | 142900 | 143000 | 142300 | 2779 |
| 532 | 20240510 | 094200 | 15074502800 | 142900 | 142600 | 143000 | 142500 | 3950 |
| 533 | 20240510 | 094100 | 14510551200 | 142600 | 142000 | 142600 | 141900 | 6628 |
| 534 | 20240510 | 094000 | 13567143700 | 142000 | 141800 | 142000 | 141600 | 1565 |
| 535 | 20240510 | 093900 | 13345085200 | 141800 | 141800 | 142000 | 141500 | 1323 |
| 536 | 20240510 | 093800 | 13157465500 | 141700 | 141300 | 141900 | 141300 | 625 |
| 537 | 20240510 | 093700 | 13068834300 | 141600 | 142100 | 142100 | 141600 | 2221 |
| 538 | 20240510 | 093600 | 12753781300 | 141900 | 141800 | 142100 | 141100 | 3435 |
| 539 | 20240510 | 093500 | 12266496300 | 141800 | 140700 | 142200 | 140700 | 16625 |
| 540 | 20240510 | 093400 | 9910396100 | 140700 | 140600 | 140900 | 140600 | 685 |
| 541 | 20240510 | 093300 | 9813930900 | 140600 | 140600 | 140800 | 140500 | 712 |
| 542 | 20240510 | 093200 | 9713784200 | 140500 | 140600 | 140700 | 140100 | 1166 |
| 543 | 20240510 | 093100 | 9550044200 | 140600 | 140900 | 141000 | 140300 | 550 |
| 544 | 20240510 | 093000 | 9472619900 | 140900 | 141000 | 141100 | 140500 | 1399 |
| 545 | 20240510 | 092900 | 9275489400 | 141100 | 141200 | 141300 | 141100 | 601 |
| 546 | 20240510 | 092800 | 9190597600 | 141200 | 141100 | 141300 | 141000 | 1288 |
| 547 | 20240510 | 092700 | 9008766500 | 141000 | 140900 | 141100 | 140800 | 2360 |
| 548 | 20240510 | 092600 | 8676051200 | 140900 | 140400 | 140900 | 140300 | 3276 |
| 549 | 20240510 | 092500 | 8215316800 | 140300 | 139900 | 140400 | 139900 | 1543 |
| 550 | 20240510 | 092400 | 7999046100 | 140000 | 139800 | 140000 | 139800 | 407 |
| 551 | 20240510 | 092300 | 7942109100 | 139900 | 139600 | 139900 | 139000 | 893 |
| 552 | 20240510 | 092200 | 7817464700 | 139600 | 139600 | 139900 | 139600 | 773 |
| 553 | 20240510 | 092100 | 7709407500 | 139800 | 139600 | 139800 | 139000 | 511 |
| 554 | 20240510 | 092000 | 7638226700 | 139500 | 140700 | 141000 | 139200 | 4355 |
| 555 | 20240510 | 091900 | 7026787900 | 140700 | 140500 | 140900 | 140500 | 633 |
| 556 | 20240510 | 091800 | 6937695000 | 140400 | 140400 | 141000 | 140300 | 1965 |
| 557 | 20240510 | 091700 | 6661168400 | 140400 | 140800 | 140800 | 140200 | 1126 |
| 558 | 20240510 | 091600 | 6502932800 | 140800 | 141700 | 141900 | 140500 | 5842 |
| 559 | 20240510 | 091500 | 5677056800 | 141700 | 139800 | 141800 | 139700 | 12032 |
| 560 | 20240510 | 091400 | 3986325000 | 139900 | 139800 | 139900 | 139000 | 1565 |
| 561 | 20240510 | 091300 | 3767765300 | 139700 | 139500 | 140000 | 139000 | 2311 |
| 562 | 20240510 | 091200 | 3444926600 | 139500 | 138500 | 139600 | 138300 | 2222 |
| 563 | 20240510 | 091100 | 3135427900 | 138300 | 139100 | 139100 | 138100 | 1166 |
| 564 | 20240510 | 091000 | 2973480000 | 139100 | 139100 | 139500 | 138900 | 2014 |
| 565 | 20240510 | 090900 | 2693057000 | 138900 | 138500 | 139200 | 138200 | 2696 |
| 566 | 20240510 | 090800 | 2318470200 | 138600 | 137200 | 138900 | 137200 | 4328 |
| 567 | 20240510 | 090700 | 1720786100 | 137300 | 136300 | 137400 | 136200 | 1477 |
| 568 | 20240510 | 090600 | 1518277000 | 136900 | 135300 | 137000 | 135000 | 1584 |
| 569 | 20240510 | 090500 | 1302781900 | 135400 | 135300 | 136100 | 135300 | 1113 |
| 570 | 20240510 | 090400 | 1151575000 | 135000 | 134100 | 135000 | 134100 | 422 |
| 571 | 20240510 | 090300 | 1094714400 | 133900 | 133300 | 133900 | 133300 | 701 |
| 572 | 20240510 | 090200 | 1000949000 | 133400 | 134700 | 134900 | 133300 | 1777 |
| 573 | 20240510 | 090100 | 762324800 | 134700 | 134800 | 136200 | 134500 | 3582 |
| 574 | 20240510 | 090000 | 276768200 | 134200 | 135000 | 135100 | 134100 | 2047 |