34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240503 | 184700 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 12132 |
| 3 | 20240503 | 184600 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 4 | 20240503 | 184500 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 5 | 20240503 | 184400 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 6 | 20240503 | 184300 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 7 | 20240503 | 184200 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 8 | 20240503 | 184100 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 9 | 20240503 | 184000 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 10 | 20240503 | 183900 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 11 | 20240503 | 183800 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 12 | 20240503 | 183700 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 13 | 20240503 | 183600 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 14 | 20240503 | 183500 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 15 | 20240503 | 183400 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 16 | 20240503 | 183300 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 17 | 20240503 | 183200 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 18 | 20240503 | 183100 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 19 | 20240503 | 183000 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 20 | 20240503 | 182900 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 21 | 20240503 | 182800 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 22 | 20240503 | 182700 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 23 | 20240503 | 182600 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 24 | 20240503 | 182500 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 25 | 20240503 | 182400 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 26 | 20240503 | 182300 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 27 | 20240503 | 182200 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 28 | 20240503 | 182100 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 29 | 20240503 | 182000 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 30 | 20240503 | 181900 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 31 | 20240503 | 181800 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 32 | 20240503 | 181700 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 12132 |
| 33 | 20240503 | 181600 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 34 | 20240503 | 181500 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 35 | 20240503 | 181400 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 36 | 20240503 | 181300 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 37 | 20240503 | 181200 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 38 | 20240503 | 181100 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 39 | 20240503 | 181000 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 40 | 20240503 | 180900 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 41 | 20240503 | 180800 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 42 | 20240503 | 180700 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 43 | 20240503 | 180600 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 44 | 20240503 | 180500 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 45 | 20240503 | 180400 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 46 | 20240503 | 180300 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 47 | 20240503 | 180200 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 48 | 20240503 | 180100 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 49 | 20240503 | 180000 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 50 | 20240503 | 175900 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 51 | 20240503 | 175800 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 52 | 20240503 | 175700 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 53 | 20240503 | 175600 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 54 | 20240503 | 175500 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 55 | 20240503 | 175400 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 56 | 20240503 | 175300 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 57 | 20240503 | 175200 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 58 | 20240503 | 175100 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 59 | 20240503 | 175000 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 60 | 20240503 | 174900 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 61 | 20240503 | 174800 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 62 | 20240503 | 174700 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 12132 |
| 63 | 20240503 | 174600 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 64 | 20240503 | 174500 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 65 | 20240503 | 174400 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 66 | 20240503 | 174300 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 67 | 20240503 | 174200 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 68 | 20240503 | 174100 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 69 | 20240503 | 174000 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 70 | 20240503 | 173900 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 71 | 20240503 | 173800 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 72 | 20240503 | 173700 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 73 | 20240503 | 173600 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 74 | 20240503 | 173500 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 75 | 20240503 | 173400 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 76 | 20240503 | 173300 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 77 | 20240503 | 173200 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 78 | 20240503 | 173100 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 79 | 20240503 | 173000 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 80 | 20240503 | 172900 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 81 | 20240503 | 172800 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 82 | 20240503 | 172700 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 83 | 20240503 | 172600 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 84 | 20240503 | 172500 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 85 | 20240503 | 172400 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 86 | 20240503 | 172300 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 87 | 20240503 | 172200 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 88 | 20240503 | 172100 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 89 | 20240503 | 172000 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 90 | 20240503 | 171900 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 91 | 20240503 | 171800 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 92 | 20240503 | 171700 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 12132 |
| 93 | 20240503 | 171600 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 94 | 20240503 | 171500 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 95 | 20240503 | 171400 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 96 | 20240503 | 171300 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 97 | 20240503 | 171200 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 98 | 20240503 | 171100 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 99 | 20240503 | 171000 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 100 | 20240503 | 170900 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 101 | 20240503 | 170800 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 102 | 20240503 | 170700 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 103 | 20240503 | 170600 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 104 | 20240503 | 170500 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 105 | 20240503 | 170400 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 106 | 20240503 | 170300 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 107 | 20240503 | 170200 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 108 | 20240503 | 170100 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 109 | 20240503 | 170000 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 110 | 20240503 | 165900 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 111 | 20240503 | 165800 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 112 | 20240503 | 165700 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 113 | 20240503 | 165600 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 114 | 20240503 | 165500 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 115 | 20240503 | 165400 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 116 | 20240503 | 165300 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 117 | 20240503 | 165200 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 118 | 20240503 | 165100 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 119 | 20240503 | 165000 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 120 | 20240503 | 164900 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 121 | 20240503 | 164800 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 122 | 20240503 | 164700 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 12132 |
| 123 | 20240503 | 164600 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 124 | 20240503 | 164500 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 125 | 20240503 | 164400 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 126 | 20240503 | 164300 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 127 | 20240503 | 164200 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 128 | 20240503 | 164100 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 129 | 20240503 | 164000 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 130 | 20240503 | 163900 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 131 | 20240503 | 163800 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 132 | 20240503 | 163700 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 133 | 20240503 | 163600 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 134 | 20240503 | 163500 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 135 | 20240503 | 163400 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 136 | 20240503 | 163300 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 137 | 20240503 | 163200 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 138 | 20240503 | 163100 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 139 | 20240503 | 163000 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 140 | 20240503 | 162900 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 141 | 20240503 | 162800 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 142 | 20240503 | 162700 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 143 | 20240503 | 162600 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 144 | 20240503 | 162500 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 145 | 20240503 | 162400 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 146 | 20240503 | 162300 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 147 | 20240503 | 162200 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 148 | 20240503 | 162100 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 149 | 20240503 | 162000 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 150 | 20240503 | 161900 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 151 | 20240503 | 161800 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 152 | 20240503 | 161700 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 12132 |
| 153 | 20240503 | 161600 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 154 | 20240503 | 161500 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 155 | 20240503 | 161400 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 156 | 20240503 | 161300 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 157 | 20240503 | 161200 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 158 | 20240503 | 161100 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 159 | 20240503 | 161000 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 160 | 20240503 | 160900 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 161 | 20240503 | 160800 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 162 | 20240503 | 160700 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 163 | 20240503 | 160600 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 164 | 20240503 | 160500 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 165 | 20240503 | 160400 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 166 | 20240503 | 160300 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 167 | 20240503 | 160200 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 168 | 20240503 | 160100 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 169 | 20240503 | 160000 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 170 | 20240503 | 155900 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 171 | 20240503 | 155800 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 172 | 20240503 | 155700 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 173 | 20240503 | 155600 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 174 | 20240503 | 155500 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 175 | 20240503 | 155400 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 176 | 20240503 | 155300 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 177 | 20240503 | 155200 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 178 | 20240503 | 155100 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 179 | 20240503 | 155000 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 180 | 20240503 | 154900 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 181 | 20240503 | 154800 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 182 | 20240503 | 154700 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 12132 |
| 183 | 20240503 | 154600 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 184 | 20240503 | 154500 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 185 | 20240503 | 154400 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 186 | 20240503 | 154300 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 187 | 20240503 | 154200 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 188 | 20240503 | 154100 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 189 | 20240503 | 154000 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 190 | 20240503 | 153900 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 191 | 20240503 | 153800 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 192 | 20240503 | 153700 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 193 | 20240503 | 153600 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 194 | 20240503 | 153500 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 195 | 20240503 | 153400 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 196 | 20240503 | 153300 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 197 | 20240503 | 153200 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 198 | 20240503 | 153100 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 0 |
| 199 | 20240503 | 153000 | 55128945500 | 129600 | 129600 | 129600 | 129600 | 12132 |
| 200 | 20240503 | 152900 | 53556638300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 201 | 20240503 | 152800 | 53556638300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 202 | 20240503 | 152700 | 53556638300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 203 | 20240503 | 152600 | 53556638300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 204 | 20240503 | 152500 | 53556638300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 205 | 20240503 | 152400 | 53556638300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 206 | 20240503 | 152300 | 53556638300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 207 | 20240503 | 152200 | 53556638300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 208 | 20240503 | 152100 | 53556638300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 209 | 20240503 | 152000 | 53556638300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 210 | 20240503 | 151900 | 53556638300 | 129500 | 129500 | 129600 | 129300 | 2046 |
| 211 | 20240503 | 151800 | 53291786200 | 129500 | 129600 | 129800 | 129400 | 2284 |
| 212 | 20240503 | 151700 | 52995710200 | 129700 | 129700 | 129800 | 129600 | 2562 |
| 213 | 20240503 | 151600 | 52663339000 | 129800 | 129700 | 129900 | 129700 | 1238 |
| 214 | 20240503 | 151500 | 52502600800 | 129700 | 129400 | 129800 | 129400 | 1984 |
| 215 | 20240503 | 151400 | 52245320700 | 129500 | 129400 | 129500 | 129200 | 1651 |
| 216 | 20240503 | 151300 | 52031820300 | 129300 | 129400 | 129400 | 129300 | 2583 |
| 217 | 20240503 | 151200 | 51697769000 | 129400 | 129200 | 129500 | 129100 | 3644 |
| 218 | 20240503 | 151100 | 51226702300 | 129200 | 129300 | 129500 | 129200 | 3585 |
| 219 | 20240503 | 151000 | 50763224600 | 129300 | 129600 | 129600 | 129300 | 3828 |
| 220 | 20240503 | 150900 | 50267796800 | 129500 | 129700 | 129700 | 129500 | 1363 |
| 221 | 20240503 | 150800 | 50091161900 | 129600 | 129600 | 129700 | 129500 | 3131 |
| 222 | 20240503 | 150700 | 49685425600 | 129600 | 129600 | 129800 | 129500 | 2434 |
| 223 | 20240503 | 150600 | 49369907700 | 129500 | 129700 | 129700 | 129400 | 3914 |
| 224 | 20240503 | 150500 | 48862844600 | 129700 | 129700 | 129800 | 129500 | 4650 |
| 225 | 20240503 | 150400 | 48259913500 | 129800 | 130000 | 130100 | 129800 | 3198 |
| 226 | 20240503 | 150300 | 47844494300 | 130100 | 130200 | 130300 | 129900 | 3338 |
| 227 | 20240503 | 150200 | 47410450300 | 130100 | 130100 | 130200 | 130000 | 5889 |
| 228 | 20240503 | 150100 | 46644700800 | 130100 | 130200 | 130200 | 130000 | 2435 |
| 229 | 20240503 | 150000 | 46327891300 | 130100 | 130100 | 130300 | 130100 | 1194 |
| 230 | 20240503 | 145900 | 46172444900 | 130200 | 130300 | 130400 | 130200 | 1870 |
| 231 | 20240503 | 145800 | 45928898400 | 130300 | 130100 | 130500 | 130100 | 1354 |
| 232 | 20240503 | 145700 | 45752407900 | 130100 | 130400 | 130500 | 130100 | 7160 |
| 233 | 20240503 | 145600 | 44820344900 | 130400 | 130500 | 130700 | 130200 | 2879 |
| 234 | 20240503 | 145500 | 44445156200 | 130300 | 130500 | 130600 | 130300 | 1741 |
| 235 | 20240503 | 145400 | 44218146700 | 130400 | 130700 | 130700 | 130300 | 1980 |
| 236 | 20240503 | 145300 | 43959950900 | 130600 | 130500 | 130600 | 130400 | 2127 |
| 237 | 20240503 | 145200 | 43682449600 | 130500 | 130600 | 130700 | 130500 | 1155 |
| 238 | 20240503 | 145100 | 43531619500 | 130600 | 130300 | 130700 | 130300 | 1813 |
| 239 | 20240503 | 145000 | 43295145400 | 130600 | 130800 | 131000 | 130300 | 4782 |
| 240 | 20240503 | 144900 | 42669863100 | 130800 | 130900 | 130900 | 130300 | 3176 |
| 241 | 20240503 | 144800 | 42255164200 | 131000 | 131100 | 131200 | 130900 | 432 |
| 242 | 20240503 | 144700 | 42198563900 | 130600 | 131000 | 131200 | 130600 | 2921 |
| 243 | 20240503 | 144600 | 41816473500 | 131100 | 130900 | 131100 | 130800 | 945 |
| 244 | 20240503 | 144500 | 41692755200 | 131000 | 130900 | 131000 | 130800 | 935 |
| 245 | 20240503 | 144400 | 41570369600 | 131000 | 130600 | 131000 | 130500 | 2359 |
| 246 | 20240503 | 144300 | 41262196100 | 130700 | 131000 | 131000 | 130500 | 3295 |
| 247 | 20240503 | 144200 | 40831733600 | 130900 | 131200 | 131300 | 130900 | 4684 |
| 248 | 20240503 | 144100 | 40218110500 | 131200 | 131200 | 131400 | 131000 | 940 |
| 249 | 20240503 | 144000 | 40094837700 | 131100 | 131200 | 131300 | 131100 | 1180 |
| 250 | 20240503 | 143900 | 39940059500 | 131300 | 131300 | 131300 | 131100 | 1003 |
| 251 | 20240503 | 143800 | 39808494400 | 131200 | 131300 | 131400 | 131200 | 778 |
| 252 | 20240503 | 143700 | 39706356400 | 131300 | 131100 | 131400 | 131100 | 2040 |
| 253 | 20240503 | 143600 | 39438755700 | 131100 | 131200 | 131300 | 131100 | 1460 |
| 254 | 20240503 | 143500 | 39247195100 | 131200 | 131300 | 131400 | 131100 | 2983 |
| 255 | 20240503 | 143400 | 38856060200 | 131300 | 131200 | 131400 | 131100 | 2168 |
| 256 | 20240503 | 143300 | 38571544600 | 131300 | 131300 | 131300 | 131200 | 990 |
| 257 | 20240503 | 143200 | 38441654500 | 131300 | 131400 | 131400 | 131200 | 1837 |
| 258 | 20240503 | 143100 | 38200559900 | 131300 | 131300 | 131400 | 131200 | 2000 |
| 259 | 20240503 | 143000 | 37938043600 | 131400 | 131500 | 131500 | 131300 | 372 |
| 260 | 20240503 | 142900 | 37889161700 | 131400 | 131400 | 131400 | 131300 | 284 |
| 261 | 20240503 | 142800 | 37851851700 | 131400 | 131500 | 131600 | 131300 | 2146 |
| 262 | 20240503 | 142700 | 37569872600 | 131600 | 131500 | 131600 | 131500 | 649 |
| 263 | 20240503 | 142600 | 37484528000 | 131600 | 131700 | 131700 | 131500 | 1348 |
| 264 | 20240503 | 142500 | 37307217500 | 131600 | 131700 | 131700 | 131600 | 190 |
| 265 | 20240503 | 142400 | 37282207500 | 131700 | 131700 | 131800 | 131600 | 202 |
| 266 | 20240503 | 142300 | 37255604900 | 131700 | 131800 | 131900 | 131600 | 1049 |
| 267 | 20240503 | 142200 | 37117404500 | 131800 | 131800 | 131900 | 131800 | 111 |
| 268 | 20240503 | 142100 | 37102771300 | 132000 | 131800 | 132100 | 131800 | 247 |
| 269 | 20240503 | 142000 | 37070194400 | 131700 | 131900 | 131900 | 131500 | 1162 |
| 270 | 20240503 | 141900 | 36917246700 | 131900 | 131600 | 132000 | 131600 | 255 |
| 271 | 20240503 | 141800 | 36883647400 | 131600 | 131700 | 131800 | 131500 | 3018 |
| 272 | 20240503 | 141700 | 36486447300 | 131700 | 131900 | 131900 | 131700 | 1511 |
| 273 | 20240503 | 141600 | 36287368900 | 131900 | 131900 | 132000 | 131800 | 1236 |
| 274 | 20240503 | 141500 | 36124366200 | 132000 | 132200 | 132300 | 131900 | 3351 |
| 275 | 20240503 | 141400 | 35681983000 | 132300 | 132200 | 132300 | 132100 | 236 |
| 276 | 20240503 | 141300 | 35650801900 | 132300 | 132300 | 132400 | 132300 | 311 |
| 277 | 20240503 | 141200 | 35609655400 | 132300 | 132200 | 132300 | 132100 | 474 |
| 278 | 20240503 | 141100 | 35546999100 | 132200 | 132300 | 132300 | 132200 | 186 |
| 279 | 20240503 | 141000 | 35522407100 | 132200 | 132300 | 132300 | 132200 | 475 |
| 280 | 20240503 | 140900 | 35459591100 | 132300 | 132300 | 132400 | 132300 | 110 |
| 281 | 20240503 | 140800 | 35445034300 | 132300 | 132100 | 132600 | 132100 | 3047 |
| 282 | 20240503 | 140700 | 35041092200 | 132100 | 132100 | 132300 | 132100 | 287 |
| 283 | 20240503 | 140600 | 35003176600 | 132100 | 132300 | 132400 | 132000 | 2904 |
| 284 | 20240503 | 140500 | 34619315500 | 132300 | 132500 | 132600 | 132300 | 1260 |
| 285 | 20240503 | 140400 | 34452377900 | 132500 | 132500 | 132600 | 132500 | 220 |
| 286 | 20240503 | 140300 | 34423211600 | 132500 | 132500 | 132600 | 132500 | 194 |
| 287 | 20240503 | 140200 | 34397499200 | 132500 | 132500 | 132600 | 132500 | 99 |
| 288 | 20240503 | 140100 | 34384372700 | 132500 | 132600 | 132700 | 132500 | 319 |
| 289 | 20240503 | 140000 | 34342082800 | 132600 | 132500 | 132700 | 132500 | 206 |
| 290 | 20240503 | 135900 | 34314773300 | 132500 | 132400 | 132700 | 132400 | 295 |
| 291 | 20240503 | 135800 | 34275686400 | 132400 | 132600 | 132600 | 132400 | 405 |
| 292 | 20240503 | 135700 | 34222024400 | 132500 | 132600 | 132600 | 132500 | 108 |
| 293 | 20240503 | 135600 | 34207712700 | 132600 | 132500 | 132600 | 132400 | 216 |
| 294 | 20240503 | 135500 | 34179093700 | 132400 | 132400 | 132600 | 132400 | 317 |
| 295 | 20240503 | 135400 | 34137121300 | 132400 | 132300 | 132400 | 132300 | 163 |
| 296 | 20240503 | 135300 | 34115547600 | 132400 | 132300 | 132500 | 132300 | 225 |
| 297 | 20240503 | 135200 | 34085766700 | 132400 | 132400 | 132400 | 132300 | 724 |
| 298 | 20240503 | 135100 | 33989914500 | 132500 | 132600 | 132600 | 132400 | 255 |
| 299 | 20240503 | 135000 | 33956127700 | 132600 | 132700 | 132700 | 132600 | 549 |
| 300 | 20240503 | 134900 | 33883289900 | 132700 | 132800 | 132900 | 132700 | 419 |
| 301 | 20240503 | 134800 | 33827674300 | 132800 | 132700 | 132900 | 132600 | 453 |
| 302 | 20240503 | 134700 | 33767526200 | 132700 | 132500 | 132700 | 132500 | 273 |
| 303 | 20240503 | 134600 | 33731320300 | 132500 | 132300 | 132700 | 132300 | 273 |
| 304 | 20240503 | 134500 | 33695139100 | 132300 | 132400 | 132500 | 132300 | 249 |
| 305 | 20240503 | 134400 | 33662187500 | 132300 | 132500 | 132500 | 132300 | 469 |
| 306 | 20240503 | 134300 | 33600092400 | 132400 | 132300 | 132500 | 132300 | 397 |
| 307 | 20240503 | 134200 | 33547544900 | 132300 | 132300 | 132400 | 132300 | 120 |
| 308 | 20240503 | 134100 | 33531663900 | 132400 | 132300 | 132500 | 132300 | 212 |
| 309 | 20240503 | 134000 | 33503606900 | 132300 | 132300 | 132500 | 132300 | 312 |
| 310 | 20240503 | 133900 | 33462301700 | 132300 | 132400 | 132400 | 132300 | 176 |
| 311 | 20240503 | 133800 | 33439008400 | 132300 | 132400 | 132400 | 132300 | 177 |
| 312 | 20240503 | 133700 | 33415589700 | 132400 | 132300 | 132400 | 132200 | 235 |
| 313 | 20240503 | 133600 | 33384508600 | 132300 | 132300 | 132400 | 132300 | 275 |
| 314 | 20240503 | 133500 | 33348116600 | 132400 | 132400 | 132500 | 132300 | 174 |
| 315 | 20240503 | 133400 | 33325085000 | 132400 | 132300 | 132400 | 132300 | 185 |
| 316 | 20240503 | 133300 | 33300598500 | 132300 | 132300 | 132500 | 132300 | 205 |
| 317 | 20240503 | 133200 | 33273475200 | 132500 | 132400 | 132500 | 132300 | 418 |
| 318 | 20240503 | 133100 | 33218162300 | 132400 | 132200 | 132400 | 132200 | 301 |
| 319 | 20240503 | 133000 | 33178330500 | 132300 | 132200 | 132300 | 132200 | 184 |
| 320 | 20240503 | 132900 | 33153995300 | 132300 | 132300 | 132300 | 132100 | 1133 |
| 321 | 20240503 | 132800 | 33004167800 | 132400 | 132600 | 132600 | 132400 | 1553 |
| 322 | 20240503 | 132700 | 32798393400 | 132600 | 132700 | 132700 | 132600 | 143 |
| 323 | 20240503 | 132600 | 32779419500 | 132700 | 132600 | 132800 | 132600 | 174 |
| 324 | 20240503 | 132500 | 32756330700 | 132600 | 132600 | 132700 | 132600 | 164 |
| 325 | 20240503 | 132400 | 32734584000 | 132600 | 132700 | 132900 | 132600 | 477 |
| 326 | 20240503 | 132300 | 32671316200 | 132700 | 132700 | 132900 | 132600 | 204 |
| 327 | 20240503 | 132200 | 32644239800 | 132800 | 132700 | 132800 | 132600 | 279 |
| 328 | 20240503 | 132100 | 32607217800 | 132700 | 132800 | 132900 | 132600 | 385 |
| 329 | 20240503 | 132000 | 32556116200 | 132700 | 132600 | 132700 | 132600 | 155 |
| 330 | 20240503 | 131900 | 32535558500 | 132600 | 132700 | 132700 | 132600 | 230 |
| 331 | 20240503 | 131800 | 32505057000 | 132700 | 132600 | 132700 | 132600 | 386 |
| 332 | 20240503 | 131700 | 32453867000 | 132700 | 132800 | 132800 | 132700 | 249 |
| 333 | 20240503 | 131600 | 32420822100 | 132700 | 132800 | 132800 | 132700 | 423 |
| 334 | 20240503 | 131500 | 32364661600 | 132800 | 132800 | 132900 | 132700 | 591 |
| 335 | 20240503 | 131400 | 32286185000 | 132900 | 132900 | 133000 | 132800 | 194 |
| 336 | 20240503 | 131300 | 32260402100 | 132900 | 133100 | 133200 | 132800 | 448 |
| 337 | 20240503 | 131200 | 32200825500 | 133200 | 133100 | 133200 | 133100 | 254 |
| 338 | 20240503 | 131100 | 32167013900 | 133200 | 133100 | 133200 | 133100 | 181 |
| 339 | 20240503 | 131000 | 32142917600 | 133200 | 132900 | 133200 | 132900 | 338 |
| 340 | 20240503 | 130900 | 32097941100 | 132800 | 133000 | 133100 | 132800 | 246 |
| 341 | 20240503 | 130800 | 32065239500 | 133000 | 133100 | 133200 | 133000 | 484 |
| 342 | 20240503 | 130700 | 32000850100 | 133100 | 133100 | 133200 | 133000 | 44 |
| 343 | 20240503 | 130600 | 31994995200 | 133000 | 133200 | 133200 | 133000 | 496 |
| 344 | 20240503 | 130500 | 31928981100 | 133100 | 133000 | 133200 | 133000 | 774 |
| 345 | 20240503 | 130400 | 31825979600 | 132900 | 132900 | 133000 | 132800 | 187 |
| 346 | 20240503 | 130300 | 31801132100 | 132800 | 132800 | 132800 | 132700 | 312 |
| 347 | 20240503 | 130200 | 31759700200 | 132800 | 132900 | 132900 | 132800 | 127 |
| 348 | 20240503 | 130100 | 31742833500 | 132800 | 132800 | 133000 | 132800 | 135 |
| 349 | 20240503 | 130000 | 31724897400 | 132800 | 132900 | 132900 | 132800 | 163 |
| 350 | 20240503 | 125900 | 31703248400 | 132800 | 132900 | 132900 | 132800 | 239 |
| 351 | 20240503 | 125800 | 31671498100 | 132900 | 132900 | 132900 | 132800 | 117 |
| 352 | 20240503 | 125700 | 31655959500 | 132900 | 132900 | 133000 | 132900 | 193 |
| 353 | 20240503 | 125600 | 31630308200 | 133000 | 133000 | 133000 | 132900 | 313 |
| 354 | 20240503 | 125500 | 31588679300 | 133000 | 132900 | 133000 | 132900 | 62 |
| 355 | 20240503 | 125400 | 31580436600 | 132900 | 133000 | 133000 | 132900 | 154 |
| 356 | 20240503 | 125300 | 31559966300 | 132900 | 133000 | 133100 | 132900 | 687 |
| 357 | 20240503 | 125200 | 31468609500 | 133000 | 133000 | 133100 | 133000 | 123 |
| 358 | 20240503 | 125100 | 31452247300 | 133000 | 133100 | 133100 | 133000 | 948 |
| 359 | 20240503 | 125000 | 31326077500 | 133100 | 133100 | 133200 | 133100 | 67 |
| 360 | 20240503 | 124900 | 31317158500 | 133200 | 133200 | 133200 | 133100 | 199 |
| 361 | 20240503 | 124800 | 31290663600 | 133200 | 133100 | 133200 | 133100 | 118 |
| 362 | 20240503 | 124700 | 31274956200 | 133100 | 133000 | 133100 | 133000 | 214 |
| 363 | 20240503 | 124600 | 31246487700 | 133000 | 133000 | 133100 | 133000 | 222 |
| 364 | 20240503 | 124500 | 31216942300 | 133100 | 133200 | 133200 | 133000 | 304 |
| 365 | 20240503 | 124400 | 31176483400 | 133200 | 133000 | 133200 | 133000 | 341 |
| 366 | 20240503 | 124300 | 31131096500 | 133100 | 133100 | 133200 | 132900 | 749 |
| 367 | 20240503 | 124200 | 31031440400 | 133100 | 133100 | 133100 | 133000 | 62 |
| 368 | 20240503 | 124100 | 31023192500 | 133100 | 133000 | 133200 | 133000 | 141 |
| 369 | 20240503 | 124000 | 31004428600 | 133100 | 133000 | 133100 | 133000 | 377 |
| 370 | 20240503 | 123900 | 30954258400 | 133000 | 133000 | 133100 | 132900 | 61 |
| 371 | 20240503 | 123800 | 30946148100 | 132900 | 132900 | 133000 | 132900 | 113 |
| 372 | 20240503 | 123700 | 30931130000 | 133000 | 132900 | 133000 | 132800 | 150 |
| 373 | 20240503 | 123600 | 30911196100 | 132900 | 132900 | 133000 | 132800 | 388 |
| 374 | 20240503 | 123500 | 30859618400 | 132800 | 132900 | 132900 | 132800 | 194 |
| 375 | 20240503 | 123400 | 30833851400 | 132900 | 132800 | 132900 | 132800 | 66 |
| 376 | 20240503 | 123300 | 30825085200 | 132800 | 132800 | 132900 | 132800 | 534 |
| 377 | 20240503 | 123200 | 30754168000 | 132800 | 132700 | 132800 | 132500 | 691 |
| 378 | 20240503 | 123100 | 30662437700 | 132600 | 132600 | 132600 | 132500 | 180 |
| 379 | 20240503 | 123000 | 30638575400 | 132500 | 132400 | 132600 | 132400 | 295 |
| 380 | 20240503 | 122900 | 30599477700 | 132400 | 132400 | 132500 | 132300 | 155 |
| 381 | 20240503 | 122800 | 30578961500 | 132500 | 132400 | 132500 | 132300 | 421 |
| 382 | 20240503 | 122700 | 30523219900 | 132400 | 132300 | 132500 | 132300 | 224 |
| 383 | 20240503 | 122600 | 30493562300 | 132400 | 132400 | 132500 | 132300 | 247 |
| 384 | 20240503 | 122500 | 30460877300 | 132300 | 132600 | 132700 | 132300 | 1480 |
| 385 | 20240503 | 122400 | 30264716500 | 132600 | 132600 | 132700 | 132500 | 217 |
| 386 | 20240503 | 122300 | 30235942400 | 132600 | 132700 | 132800 | 132600 | 197 |
| 387 | 20240503 | 122200 | 30209801800 | 132700 | 132700 | 132800 | 132700 | 252 |
| 388 | 20240503 | 122100 | 30176354600 | 132700 | 132700 | 132800 | 132700 | 152 |
| 389 | 20240503 | 122000 | 30156178700 | 132800 | 132600 | 132800 | 132600 | 347 |
| 390 | 20240503 | 121900 | 30110132200 | 132600 | 132700 | 132700 | 132600 | 46 |
| 391 | 20240503 | 121800 | 30104031200 | 132700 | 132800 | 132800 | 132600 | 376 |
| 392 | 20240503 | 121700 | 30054149200 | 132700 | 132700 | 132800 | 132700 | 116 |
| 393 | 20240503 | 121600 | 30038750200 | 132700 | 132800 | 132800 | 132700 | 272 |
| 394 | 20240503 | 121500 | 30002652300 | 132700 | 132500 | 132700 | 132500 | 138 |
| 395 | 20240503 | 121400 | 29984341400 | 132700 | 132600 | 132700 | 132500 | 232 |
| 396 | 20240503 | 121300 | 29953582200 | 132600 | 132600 | 132700 | 132500 | 127 |
| 397 | 20240503 | 121200 | 29936740700 | 132400 | 132500 | 132600 | 132400 | 260 |
| 398 | 20240503 | 121100 | 29902307200 | 132500 | 132600 | 132600 | 132300 | 970 |
| 399 | 20240503 | 121000 | 29773903800 | 132600 | 132500 | 132700 | 132500 | 217 |
| 400 | 20240503 | 120900 | 29745145300 | 132600 | 132600 | 132700 | 132500 | 225 |
| 401 | 20240503 | 120800 | 29715310700 | 132600 | 132600 | 132700 | 132600 | 134 |
| 402 | 20240503 | 120700 | 29697541400 | 132700 | 132600 | 132700 | 132500 | 393 |
| 403 | 20240503 | 120600 | 29645426100 | 132600 | 132800 | 132800 | 132400 | 393 |
| 404 | 20240503 | 120500 | 29593321900 | 132700 | 132800 | 132900 | 132700 | 132 |
| 405 | 20240503 | 120400 | 29575792900 | 132900 | 132900 | 133000 | 132900 | 239 |
| 406 | 20240503 | 120300 | 29544028900 | 133000 | 132700 | 133000 | 132700 | 164 |
| 407 | 20240503 | 120200 | 29522241400 | 132600 | 132600 | 132800 | 132600 | 64 |
| 408 | 20240503 | 120100 | 29513754100 | 132800 | 132600 | 133000 | 132500 | 142 |
| 409 | 20240503 | 120000 | 29494913800 | 132600 | 132500 | 132600 | 132400 | 148 |
| 410 | 20240503 | 115900 | 29475307800 | 132400 | 132400 | 132400 | 132300 | 210 |
| 411 | 20240503 | 115800 | 29447507300 | 132400 | 132300 | 132400 | 132300 | 202 |
| 412 | 20240503 | 115700 | 29420773200 | 132400 | 132400 | 132400 | 132300 | 268 |
| 413 | 20240503 | 115600 | 29385301300 | 132400 | 132500 | 132600 | 132300 | 642 |
| 414 | 20240503 | 115500 | 29300287600 | 132500 | 132400 | 132600 | 132400 | 230 |
| 415 | 20240503 | 115400 | 29269811400 | 132400 | 132600 | 132600 | 132400 | 1376 |
| 416 | 20240503 | 115300 | 29087514100 | 132500 | 132800 | 132800 | 132500 | 260 |
| 417 | 20240503 | 115200 | 29053042100 | 132800 | 132900 | 133000 | 132600 | 891 |
| 418 | 20240503 | 115100 | 28934819200 | 132900 | 132700 | 132900 | 132700 | 115 |
| 419 | 20240503 | 115000 | 28919545200 | 132700 | 133000 | 133000 | 132700 | 950 |
| 420 | 20240503 | 114900 | 28793323400 | 133000 | 133000 | 133100 | 133000 | 88 |
| 421 | 20240503 | 114800 | 28781617600 | 133100 | 133000 | 133100 | 132900 | 108 |
| 422 | 20240503 | 114700 | 28767248100 | 132900 | 132900 | 133000 | 132800 | 333 |
| 423 | 20240503 | 114600 | 28722997800 | 133000 | 132900 | 133000 | 132800 | 120 |
| 424 | 20240503 | 114500 | 28707048800 | 132900 | 132900 | 133000 | 132800 | 161 |
| 425 | 20240503 | 114400 | 28685655500 | 132800 | 132700 | 133000 | 132600 | 531 |
| 426 | 20240503 | 114300 | 28615134700 | 132700 | 132600 | 132700 | 132600 | 83 |
| 427 | 20240503 | 114200 | 28604126100 | 132700 | 132700 | 132800 | 132600 | 184 |
| 428 | 20240503 | 114100 | 28579710900 | 132600 | 132600 | 132700 | 132600 | 140 |
| 429 | 20240503 | 114000 | 28561145000 | 132600 | 132800 | 132800 | 132600 | 413 |
| 430 | 20240503 | 113900 | 28506339400 | 132800 | 132800 | 132900 | 132700 | 318 |
| 431 | 20240503 | 113800 | 28464111800 | 132900 | 132800 | 132900 | 132800 | 247 |
| 432 | 20240503 | 113700 | 28431309200 | 132800 | 132800 | 132900 | 132800 | 162 |
| 433 | 20240503 | 113600 | 28409792900 | 132900 | 132900 | 132900 | 132800 | 67 |
| 434 | 20240503 | 113500 | 28400891600 | 132800 | 132800 | 133000 | 132800 | 101 |
| 435 | 20240503 | 113400 | 28387475100 | 132800 | 132900 | 133000 | 132800 | 461 |
| 436 | 20240503 | 113300 | 28326224700 | 132900 | 132900 | 133000 | 132800 | 107 |
| 437 | 20240503 | 113200 | 28312010100 | 132900 | 132900 | 132900 | 132800 | 290 |
| 438 | 20240503 | 113100 | 28273485000 | 132900 | 132900 | 132900 | 132800 | 259 |
| 439 | 20240503 | 113000 | 28239088000 | 132800 | 132800 | 132900 | 132800 | 139 |
| 440 | 20240503 | 112900 | 28220625400 | 132800 | 132900 | 132900 | 132800 | 206 |
| 441 | 20240503 | 112800 | 28193264200 | 132900 | 133200 | 133200 | 132800 | 573 |
| 442 | 20240503 | 112700 | 28117026300 | 133100 | 133200 | 133300 | 133100 | 338 |
| 443 | 20240503 | 112600 | 28072008600 | 133300 | 133300 | 133400 | 133300 | 203 |
| 444 | 20240503 | 112500 | 28044948600 | 133300 | 133400 | 133500 | 133300 | 703 |
| 445 | 20240503 | 112400 | 27951167300 | 133500 | 133400 | 133600 | 133400 | 552 |
| 446 | 20240503 | 112300 | 27877478400 | 133400 | 133300 | 133400 | 133300 | 133 |
| 447 | 20240503 | 112200 | 27859739100 | 133500 | 133300 | 133500 | 133200 | 158 |
| 448 | 20240503 | 112100 | 27838675100 | 133300 | 133500 | 133500 | 133200 | 143 |
| 449 | 20240503 | 112000 | 27819607200 | 133500 | 133400 | 133500 | 133400 | 209 |
| 450 | 20240503 | 111900 | 27791719300 | 133400 | 133400 | 133500 | 133400 | 278 |
| 451 | 20240503 | 111800 | 27754631100 | 133500 | 133100 | 133500 | 133100 | 495 |
| 452 | 20240503 | 111700 | 27688667200 | 133100 | 132800 | 133100 | 132800 | 147 |
| 453 | 20240503 | 111600 | 27669112900 | 132800 | 132800 | 133100 | 132800 | 475 |
| 454 | 20240503 | 111500 | 27605988800 | 132800 | 132600 | 132800 | 132500 | 421 |
| 455 | 20240503 | 111400 | 27550175800 | 132600 | 132700 | 132700 | 132500 | 110 |
| 456 | 20240503 | 111300 | 27535597300 | 132500 | 132800 | 132800 | 132500 | 335 |
| 457 | 20240503 | 111200 | 27491164200 | 132700 | 132700 | 132800 | 132700 | 166 |
| 458 | 20240503 | 111100 | 27469132200 | 132800 | 132800 | 132900 | 132700 | 449 |
| 459 | 20240503 | 111000 | 27409530100 | 132800 | 133000 | 133000 | 132800 | 200 |
| 460 | 20240503 | 110900 | 27382956700 | 133000 | 132900 | 133100 | 132800 | 215 |
| 461 | 20240503 | 110800 | 27354367500 | 132900 | 132700 | 133000 | 132600 | 901 |
| 462 | 20240503 | 110700 | 27234668500 | 132700 | 132700 | 132800 | 132600 | 336 |
| 463 | 20240503 | 110600 | 27190089200 | 132700 | 132800 | 132800 | 132600 | 247 |
| 464 | 20240503 | 110500 | 27157304700 | 132800 | 132800 | 133000 | 132700 | 1946 |
| 465 | 20240503 | 110400 | 26898746500 | 132700 | 132700 | 132800 | 132600 | 335 |
| 466 | 20240503 | 110300 | 26854293400 | 132600 | 132600 | 132600 | 132500 | 232 |
| 467 | 20240503 | 110200 | 26823549500 | 132600 | 132600 | 132600 | 132500 | 257 |
| 468 | 20240503 | 110100 | 26789494700 | 132500 | 132500 | 132600 | 132500 | 201 |
| 469 | 20240503 | 110000 | 26762859900 | 132500 | 132700 | 132700 | 132400 | 195 |
| 470 | 20240503 | 105900 | 26737022000 | 132600 | 132800 | 132800 | 132500 | 573 |
| 471 | 20240503 | 105800 | 26661047100 | 132700 | 132700 | 132800 | 132700 | 364 |
| 472 | 20240503 | 105700 | 26612722400 | 132700 | 132800 | 132900 | 132700 | 1223 |
| 473 | 20240503 | 105600 | 26450319200 | 132900 | 133200 | 133300 | 132900 | 1076 |
| 474 | 20240503 | 105500 | 26307200200 | 133200 | 133200 | 133300 | 133200 | 185 |
| 475 | 20240503 | 105400 | 26282551000 | 133200 | 133100 | 133300 | 133100 | 103 |
| 476 | 20240503 | 105300 | 26268833000 | 133200 | 133200 | 133300 | 133100 | 123 |
| 477 | 20240503 | 105200 | 26252453100 | 133200 | 133300 | 133300 | 133100 | 178 |
| 478 | 20240503 | 105100 | 26228742800 | 133200 | 133200 | 133400 | 133000 | 248 |
| 479 | 20240503 | 105000 | 26195700500 | 133200 | 133300 | 133300 | 133000 | 504 |
| 480 | 20240503 | 104900 | 26128580700 | 133300 | 133200 | 133400 | 133200 | 163 |
| 481 | 20240503 | 104800 | 26106848300 | 133200 | 133200 | 133300 | 133200 | 225 |
| 482 | 20240503 | 104700 | 26076874900 | 133200 | 133200 | 133400 | 133200 | 269 |
| 483 | 20240503 | 104600 | 26041032700 | 133200 | 133300 | 133300 | 133100 | 346 |
| 484 | 20240503 | 104500 | 25994942200 | 133100 | 133300 | 133400 | 133100 | 397 |
| 485 | 20240503 | 104400 | 25942040800 | 133400 | 133300 | 133400 | 133300 | 114 |
| 486 | 20240503 | 104300 | 25926843000 | 133100 | 133700 | 133700 | 133000 | 943 |
| 487 | 20240503 | 104200 | 25801177100 | 133500 | 133200 | 133700 | 133200 | 310 |
| 488 | 20240503 | 104100 | 25759815600 | 133200 | 133100 | 133200 | 132900 | 931 |
| 489 | 20240503 | 104000 | 25635982400 | 133100 | 133500 | 133500 | 133100 | 745 |
| 490 | 20240503 | 103900 | 25536680200 | 133500 | 133500 | 133700 | 133500 | 1246 |
| 491 | 20240503 | 103800 | 25370229800 | 133600 | 133500 | 133600 | 133400 | 957 |
| 492 | 20240503 | 103700 | 25242398100 | 133400 | 133500 | 133500 | 133400 | 265 |
| 493 | 20240503 | 103600 | 25207029200 | 133500 | 133300 | 133600 | 133300 | 580 |
| 494 | 20240503 | 103500 | 25129618300 | 133200 | 133300 | 133400 | 133200 | 308 |
| 495 | 20240503 | 103400 | 25088564100 | 133300 | 133300 | 133300 | 133100 | 396 |
| 496 | 20240503 | 103300 | 25035808300 | 133300 | 132900 | 133300 | 132900 | 209 |
| 497 | 20240503 | 103200 | 25007992600 | 132900 | 132900 | 133000 | 132800 | 225 |
| 498 | 20240503 | 103100 | 24978087200 | 132900 | 132900 | 132900 | 132700 | 309 |
| 499 | 20240503 | 103000 | 24937075200 | 132700 | 132800 | 132800 | 132700 | 299 |
| 500 | 20240503 | 102900 | 24897369800 | 132800 | 133300 | 133600 | 132800 | 1183 |
| 501 | 20240503 | 102800 | 24739877300 | 133300 | 133300 | 133600 | 133200 | 539 |
| 502 | 20240503 | 102700 | 24667970800 | 133300 | 133500 | 133500 | 133300 | 678 |
| 503 | 20240503 | 102600 | 24577560800 | 133400 | 133300 | 133500 | 133300 | 319 |
| 504 | 20240503 | 102500 | 24535008500 | 133300 | 133500 | 133500 | 133200 | 680 |
| 505 | 20240503 | 102400 | 24444314400 | 133400 | 133600 | 133600 | 133400 | 1154 |
| 506 | 20240503 | 102300 | 24290230400 | 133600 | 133200 | 133600 | 133100 | 1726 |
| 507 | 20240503 | 102200 | 24060179900 | 133200 | 132500 | 133200 | 132500 | 6980 |
| 508 | 20240503 | 102100 | 23133050600 | 132600 | 132500 | 132600 | 132500 | 1398 |
| 509 | 20240503 | 102000 | 22947682200 | 132500 | 132300 | 132600 | 132200 | 2302 |
| 510 | 20240503 | 101900 | 22642828200 | 132200 | 132300 | 132400 | 132200 | 563 |
| 511 | 20240503 | 101800 | 22568349600 | 132200 | 132300 | 132300 | 132200 | 180 |
| 512 | 20240503 | 101700 | 22544546400 | 132300 | 132300 | 132400 | 132200 | 192 |
| 513 | 20240503 | 101600 | 22519145000 | 132300 | 132400 | 132500 | 132300 | 319 |
| 514 | 20240503 | 101500 | 22476908500 | 132300 | 132500 | 132600 | 132300 | 692 |
| 515 | 20240503 | 101400 | 22385327900 | 132400 | 132400 | 132500 | 132400 | 341 |
| 516 | 20240503 | 101300 | 22340157600 | 132400 | 132400 | 132600 | 132400 | 432 |
| 517 | 20240503 | 101200 | 22282959600 | 132600 | 132600 | 132600 | 132400 | 449 |
| 518 | 20240503 | 101100 | 22223459300 | 132600 | 132700 | 132700 | 132600 | 317 |
| 519 | 20240503 | 101000 | 22181410900 | 132700 | 132700 | 132800 | 132600 | 361 |
| 520 | 20240503 | 100900 | 22133506700 | 132700 | 132700 | 132800 | 132700 | 453 |
| 521 | 20240503 | 100800 | 22073393300 | 132700 | 132700 | 132800 | 132700 | 183 |
| 522 | 20240503 | 100700 | 22049102900 | 132700 | 132700 | 132900 | 132700 | 585 |
| 523 | 20240503 | 100600 | 21971401200 | 132900 | 132600 | 132900 | 132500 | 811 |
| 524 | 20240503 | 100500 | 21863749200 | 132700 | 132800 | 132800 | 132600 | 431 |
| 525 | 20240503 | 100400 | 21806577000 | 132700 | 132600 | 132800 | 132600 | 321 |
| 526 | 20240503 | 100300 | 21763959700 | 132700 | 132600 | 132700 | 132500 | 673 |
| 527 | 20240503 | 100200 | 21674689400 | 132600 | 132400 | 132700 | 132400 | 601 |
| 528 | 20240503 | 100100 | 21595044500 | 132400 | 132500 | 132600 | 132400 | 663 |
| 529 | 20240503 | 100000 | 21507234300 | 132500 | 132100 | 132500 | 131900 | 2889 |
| 530 | 20240503 | 095900 | 21125698600 | 132000 | 132000 | 132100 | 131900 | 843 |
| 531 | 20240503 | 095800 | 21014407900 | 132000 | 132000 | 132100 | 132000 | 647 |
| 532 | 20240503 | 095700 | 20929001400 | 132000 | 132000 | 132100 | 131800 | 1655 |
| 533 | 20240503 | 095600 | 20710600400 | 132000 | 132000 | 132200 | 131900 | 729 |
| 534 | 20240503 | 095500 | 20614347300 | 132100 | 132200 | 132300 | 132000 | 1095 |
| 535 | 20240503 | 095400 | 20469726900 | 132100 | 132400 | 132500 | 132100 | 937 |
| 536 | 20240503 | 095300 | 20345832700 | 132400 | 132300 | 132500 | 132200 | 581 |
| 537 | 20240503 | 095200 | 20268927900 | 132300 | 132400 | 132700 | 132300 | 697 |
| 538 | 20240503 | 095100 | 20176622000 | 132400 | 132600 | 132700 | 132400 | 860 |
| 539 | 20240503 | 095000 | 20062684200 | 132700 | 132800 | 133000 | 132700 | 614 |
| 540 | 20240503 | 094900 | 19981120500 | 132900 | 132300 | 133000 | 132300 | 4814 |
| 541 | 20240503 | 094800 | 19341802700 | 132300 | 132200 | 132400 | 132000 | 1365 |
| 542 | 20240503 | 094700 | 19161467200 | 132200 | 132300 | 132300 | 132100 | 638 |
| 543 | 20240503 | 094600 | 19077088800 | 132300 | 132400 | 132400 | 132100 | 944 |
| 544 | 20240503 | 094500 | 18952243200 | 132400 | 132500 | 132700 | 132200 | 643 |
| 545 | 20240503 | 094400 | 18867104000 | 132500 | 132600 | 132700 | 132300 | 1172 |
| 546 | 20240503 | 094300 | 18711786300 | 132600 | 132000 | 132600 | 131200 | 6767 |
| 547 | 20240503 | 094200 | 17819901800 | 132000 | 131900 | 132400 | 131300 | 6131 |
| 548 | 20240503 | 094100 | 17013000600 | 131800 | 132100 | 132100 | 131700 | 2713 |
| 549 | 20240503 | 094000 | 16655174000 | 132100 | 132400 | 132500 | 131900 | 6188 |
| 550 | 20240503 | 093900 | 15837602700 | 132500 | 132400 | 132800 | 132200 | 2625 |
| 551 | 20240503 | 093800 | 15489643000 | 132400 | 132700 | 132700 | 132100 | 8170 |
| 552 | 20240503 | 093700 | 14408854900 | 132700 | 132900 | 132900 | 132700 | 1968 |
| 553 | 20240503 | 093600 | 14147575800 | 132900 | 133100 | 133100 | 132600 | 11082 |
| 554 | 20240503 | 093500 | 12676061500 | 133100 | 133400 | 133500 | 133000 | 2276 |
| 555 | 20240503 | 093400 | 12372893200 | 133200 | 133600 | 133900 | 133200 | 2338 |
| 556 | 20240503 | 093300 | 12060936400 | 133600 | 133500 | 134000 | 133400 | 1578 |
| 557 | 20240503 | 093200 | 11850265000 | 133500 | 134200 | 134300 | 133400 | 2534 |
| 558 | 20240503 | 093100 | 11511480800 | 134200 | 134200 | 134300 | 134000 | 1147 |
| 559 | 20240503 | 093000 | 11357685900 | 134200 | 134400 | 134400 | 134200 | 1134 |
| 560 | 20240503 | 092900 | 11205443800 | 134400 | 134700 | 134900 | 134400 | 796 |
| 561 | 20240503 | 092800 | 11098372200 | 134700 | 135200 | 135200 | 134700 | 972 |
| 562 | 20240503 | 092700 | 10967281300 | 135200 | 135100 | 135500 | 135100 | 295 |
| 563 | 20240503 | 092600 | 10927387200 | 135100 | 135000 | 135100 | 135000 | 323 |
| 564 | 20240503 | 092500 | 10883770200 | 135000 | 135400 | 135400 | 134900 | 1428 |
| 565 | 20240503 | 092400 | 10690759600 | 135500 | 135800 | 135900 | 135500 | 826 |
| 566 | 20240503 | 092300 | 10578721100 | 135800 | 136400 | 136400 | 135800 | 1628 |
| 567 | 20240503 | 092200 | 10357276900 | 136400 | 136100 | 136900 | 136100 | 2615 |
| 568 | 20240503 | 092100 | 10000046600 | 136300 | 135900 | 136300 | 135900 | 3565 |
| 569 | 20240503 | 092000 | 9514878100 | 135900 | 136000 | 136100 | 135900 | 631 |
| 570 | 20240503 | 091900 | 9429078000 | 136000 | 135500 | 136200 | 135500 | 2781 |
| 571 | 20240503 | 091800 | 9051194600 | 135600 | 135200 | 135600 | 135200 | 1944 |
| 572 | 20240503 | 091700 | 8787785500 | 135200 | 135100 | 135300 | 134900 | 2542 |
| 573 | 20240503 | 091600 | 8444154700 | 135200 | 134800 | 135200 | 134700 | 1421 |
| 574 | 20240503 | 091500 | 8252264800 | 134800 | 134200 | 134800 | 134200 | 1391 |
| 575 | 20240503 | 091400 | 8065179300 | 134200 | 133600 | 134500 | 133600 | 1942 |
| 576 | 20240503 | 091300 | 7804803700 | 133600 | 133600 | 133900 | 133500 | 2416 |
| 577 | 20240503 | 091200 | 7482015300 | 133600 | 133700 | 133800 | 133600 | 656 |
| 578 | 20240503 | 091100 | 7394339900 | 133600 | 134000 | 134300 | 133600 | 1833 |
| 579 | 20240503 | 091000 | 7148888000 | 134000 | 133400 | 134000 | 133400 | 1009 |
| 580 | 20240503 | 090900 | 7013919200 | 133400 | 134000 | 134100 | 133200 | 2791 |
| 581 | 20240503 | 090800 | 6641254400 | 134100 | 133800 | 134600 | 133700 | 1740 |
| 582 | 20240503 | 090700 | 6407667900 | 133800 | 133400 | 134500 | 132800 | 8771 |
| 583 | 20240503 | 090600 | 5238673000 | 133500 | 134900 | 135000 | 133400 | 7673 |
| 584 | 20240503 | 090500 | 4208751700 | 134900 | 134600 | 135000 | 134500 | 2622 |
| 585 | 20240503 | 090400 | 3855886900 | 134600 | 135200 | 135800 | 134500 | 5822 |
| 586 | 20240503 | 090300 | 3069360900 | 135200 | 136000 | 136400 | 134800 | 4736 |
| 587 | 20240503 | 090200 | 2428320200 | 136400 | 135600 | 136400 | 135600 | 1779 |
| 588 | 20240503 | 090100 | 2186119300 | 136300 | 136900 | 137000 | 135500 | 5239 |
| 589 | 20240503 | 090000 | 1472161500 | 136900 | 138100 | 138100 | 136600 | 10672 |