34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240508 | 184600 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 8896 |
| 3 | 20240508 | 184500 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 4 | 20240508 | 184400 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 5 | 20240508 | 184300 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 6 | 20240508 | 184200 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 7 | 20240508 | 184100 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 8 | 20240508 | 184000 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 9 | 20240508 | 183900 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 10 | 20240508 | 183800 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 11 | 20240508 | 183700 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 12 | 20240508 | 183600 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 13 | 20240508 | 183500 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 14 | 20240508 | 183400 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 15 | 20240508 | 183300 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 16 | 20240508 | 183200 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 17 | 20240508 | 183100 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 18 | 20240508 | 183000 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 19 | 20240508 | 182900 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 20 | 20240508 | 182800 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 21 | 20240508 | 182700 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 22 | 20240508 | 182600 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 23 | 20240508 | 182500 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 24 | 20240508 | 182400 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 25 | 20240508 | 182300 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 26 | 20240508 | 182200 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 27 | 20240508 | 182100 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 28 | 20240508 | 182000 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 29 | 20240508 | 181900 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 30 | 20240508 | 181800 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 31 | 20240508 | 181700 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 32 | 20240508 | 181600 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 8896 |
| 33 | 20240508 | 181500 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 34 | 20240508 | 181400 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 35 | 20240508 | 181300 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 36 | 20240508 | 181200 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 37 | 20240508 | 181100 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 38 | 20240508 | 181000 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 39 | 20240508 | 180900 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 40 | 20240508 | 180800 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 41 | 20240508 | 180700 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 42 | 20240508 | 180600 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 43 | 20240508 | 180500 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 44 | 20240508 | 180400 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 45 | 20240508 | 180300 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 46 | 20240508 | 180200 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 47 | 20240508 | 180100 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 48 | 20240508 | 180000 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 49 | 20240508 | 175900 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 50 | 20240508 | 175800 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 51 | 20240508 | 175700 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 52 | 20240508 | 175600 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 53 | 20240508 | 175500 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 54 | 20240508 | 175400 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 55 | 20240508 | 175300 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 56 | 20240508 | 175200 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 57 | 20240508 | 175100 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 58 | 20240508 | 175000 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 59 | 20240508 | 174900 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 60 | 20240508 | 174800 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 61 | 20240508 | 174700 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 62 | 20240508 | 174600 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 8896 |
| 63 | 20240508 | 174500 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 64 | 20240508 | 174400 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 65 | 20240508 | 174300 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 66 | 20240508 | 174200 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 67 | 20240508 | 174100 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 68 | 20240508 | 174000 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 69 | 20240508 | 173900 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 70 | 20240508 | 173800 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 71 | 20240508 | 173700 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 72 | 20240508 | 173600 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 73 | 20240508 | 173500 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 74 | 20240508 | 173400 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 75 | 20240508 | 173300 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 76 | 20240508 | 173200 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 77 | 20240508 | 173100 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 78 | 20240508 | 173000 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 79 | 20240508 | 172900 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 80 | 20240508 | 172800 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 81 | 20240508 | 172700 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 82 | 20240508 | 172600 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 83 | 20240508 | 172500 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 84 | 20240508 | 172400 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 85 | 20240508 | 172300 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 86 | 20240508 | 172200 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 87 | 20240508 | 172100 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 88 | 20240508 | 172000 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 89 | 20240508 | 171900 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 90 | 20240508 | 171800 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 91 | 20240508 | 171700 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 92 | 20240508 | 171600 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 8896 |
| 93 | 20240508 | 171500 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 94 | 20240508 | 171400 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 95 | 20240508 | 171300 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 96 | 20240508 | 171200 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 97 | 20240508 | 171100 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 98 | 20240508 | 171000 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 99 | 20240508 | 170900 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 100 | 20240508 | 170800 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 101 | 20240508 | 170700 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 102 | 20240508 | 170600 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 103 | 20240508 | 170500 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 104 | 20240508 | 170400 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 105 | 20240508 | 170300 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 106 | 20240508 | 170200 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 107 | 20240508 | 170100 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 108 | 20240508 | 170000 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 109 | 20240508 | 165900 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 110 | 20240508 | 165800 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 111 | 20240508 | 165700 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 112 | 20240508 | 165600 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 113 | 20240508 | 165500 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 114 | 20240508 | 165400 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 115 | 20240508 | 165300 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 116 | 20240508 | 165200 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 117 | 20240508 | 165100 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 118 | 20240508 | 165000 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 119 | 20240508 | 164900 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 120 | 20240508 | 164800 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 121 | 20240508 | 164700 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 122 | 20240508 | 164600 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 8896 |
| 123 | 20240508 | 164500 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 124 | 20240508 | 164400 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 125 | 20240508 | 164300 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 126 | 20240508 | 164200 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 127 | 20240508 | 164100 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 128 | 20240508 | 164000 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 129 | 20240508 | 163900 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 130 | 20240508 | 163800 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 131 | 20240508 | 163700 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 132 | 20240508 | 163600 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 133 | 20240508 | 163500 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 134 | 20240508 | 163400 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 135 | 20240508 | 163300 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 136 | 20240508 | 163200 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 137 | 20240508 | 163100 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 138 | 20240508 | 163000 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 139 | 20240508 | 162900 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 140 | 20240508 | 162800 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 141 | 20240508 | 162700 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 142 | 20240508 | 162600 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 143 | 20240508 | 162500 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 144 | 20240508 | 162400 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 145 | 20240508 | 162300 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 146 | 20240508 | 162200 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 147 | 20240508 | 162100 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 148 | 20240508 | 162000 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 149 | 20240508 | 161900 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 150 | 20240508 | 161800 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 151 | 20240508 | 161700 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 152 | 20240508 | 161600 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 8896 |
| 153 | 20240508 | 161500 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 154 | 20240508 | 161400 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 155 | 20240508 | 161300 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 156 | 20240508 | 161200 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 157 | 20240508 | 161100 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 158 | 20240508 | 161000 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 159 | 20240508 | 160900 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 160 | 20240508 | 160800 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 161 | 20240508 | 160700 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 162 | 20240508 | 160600 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 163 | 20240508 | 160500 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 164 | 20240508 | 160400 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 165 | 20240508 | 160300 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 166 | 20240508 | 160200 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 167 | 20240508 | 160100 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 168 | 20240508 | 160000 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 169 | 20240508 | 155900 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 170 | 20240508 | 155800 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 171 | 20240508 | 155700 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 172 | 20240508 | 155600 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 173 | 20240508 | 155500 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 174 | 20240508 | 155400 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 175 | 20240508 | 155300 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 176 | 20240508 | 155200 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 177 | 20240508 | 155100 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 178 | 20240508 | 155000 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 179 | 20240508 | 154900 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 180 | 20240508 | 154800 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 181 | 20240508 | 154700 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 182 | 20240508 | 154600 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 8896 |
| 183 | 20240508 | 154500 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 184 | 20240508 | 154400 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 185 | 20240508 | 154300 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 186 | 20240508 | 154200 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 187 | 20240508 | 154100 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 188 | 20240508 | 154000 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 189 | 20240508 | 153900 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 190 | 20240508 | 153800 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 191 | 20240508 | 153700 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 192 | 20240508 | 153600 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 193 | 20240508 | 153500 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 194 | 20240508 | 153400 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 195 | 20240508 | 153300 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 196 | 20240508 | 153200 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 197 | 20240508 | 153100 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 0 |
| 198 | 20240508 | 153000 | 81689812100 | 144500 | 144500 | 144500 | 144500 | 8896 |
| 199 | 20240508 | 152900 | 80404340100 | 144600 | 144600 | 144600 | 144600 | 0 |
| 200 | 20240508 | 152800 | 80404340100 | 144600 | 144600 | 144600 | 144600 | 0 |
| 201 | 20240508 | 152700 | 80404340100 | 144600 | 144600 | 144600 | 144600 | 0 |
| 202 | 20240508 | 152600 | 80404340100 | 144600 | 144600 | 144600 | 144600 | 0 |
| 203 | 20240508 | 152500 | 80404340100 | 144600 | 144600 | 144600 | 144600 | 0 |
| 204 | 20240508 | 152400 | 80404340100 | 144600 | 144600 | 144600 | 144600 | 0 |
| 205 | 20240508 | 152300 | 80404340100 | 144600 | 144600 | 144600 | 144600 | 0 |
| 206 | 20240508 | 152200 | 80404340100 | 144600 | 144600 | 144600 | 144600 | 0 |
| 207 | 20240508 | 152100 | 80404340100 | 144600 | 144600 | 144600 | 144600 | 0 |
| 208 | 20240508 | 152000 | 80404340100 | 144600 | 144600 | 144600 | 144600 | 0 |
| 209 | 20240508 | 151900 | 80404340100 | 144600 | 145000 | 145100 | 144500 | 3097 |
| 210 | 20240508 | 151800 | 79955848400 | 145000 | 145100 | 145100 | 144900 | 869 |
| 211 | 20240508 | 151700 | 79829795500 | 145200 | 145200 | 145300 | 145100 | 174 |
| 212 | 20240508 | 151600 | 79804528900 | 145200 | 145100 | 145400 | 145100 | 524 |
| 213 | 20240508 | 151500 | 79728408600 | 145100 | 145000 | 145300 | 145000 | 797 |
| 214 | 20240508 | 151400 | 79612739900 | 145000 | 145000 | 145200 | 145000 | 690 |
| 215 | 20240508 | 151300 | 79512637700 | 145000 | 145000 | 145200 | 145000 | 447 |
| 216 | 20240508 | 151200 | 79447786000 | 145100 | 145100 | 145200 | 145000 | 578 |
| 217 | 20240508 | 151100 | 79363919300 | 145000 | 145300 | 145400 | 145000 | 1759 |
| 218 | 20240508 | 151000 | 79108647700 | 145400 | 145400 | 145400 | 145300 | 230 |
| 219 | 20240508 | 150900 | 79075219500 | 145400 | 145200 | 145400 | 145100 | 691 |
| 220 | 20240508 | 150800 | 78974878100 | 145200 | 145400 | 145500 | 145200 | 393 |
| 221 | 20240508 | 150700 | 78917758900 | 145400 | 145400 | 145500 | 145200 | 689 |
| 222 | 20240508 | 150600 | 78817581900 | 145500 | 145500 | 145500 | 145200 | 1289 |
| 223 | 20240508 | 150500 | 78630128300 | 145400 | 145400 | 145600 | 145200 | 558 |
| 224 | 20240508 | 150400 | 78548992300 | 145400 | 145400 | 145500 | 145300 | 661 |
| 225 | 20240508 | 150300 | 78452909800 | 145500 | 145500 | 145600 | 145300 | 442 |
| 226 | 20240508 | 150200 | 78388628000 | 145500 | 145300 | 145600 | 145300 | 293 |
| 227 | 20240508 | 150100 | 78346006400 | 145300 | 145300 | 145400 | 145200 | 470 |
| 228 | 20240508 | 150000 | 78277704400 | 145300 | 145200 | 145500 | 145200 | 1007 |
| 229 | 20240508 | 145900 | 78131375200 | 145300 | 145400 | 145500 | 145200 | 1590 |
| 230 | 20240508 | 145800 | 77900289100 | 145400 | 145500 | 145600 | 145400 | 595 |
| 231 | 20240508 | 145700 | 77813753200 | 145500 | 145400 | 145600 | 145300 | 516 |
| 232 | 20240508 | 145600 | 77738680100 | 145500 | 145400 | 145500 | 145300 | 740 |
| 233 | 20240508 | 145500 | 77631085600 | 145400 | 145400 | 145500 | 145400 | 471 |
| 234 | 20240508 | 145400 | 77562598800 | 145400 | 145400 | 145500 | 145400 | 377 |
| 235 | 20240508 | 145300 | 77507767200 | 145400 | 145400 | 145500 | 145200 | 1424 |
| 236 | 20240508 | 145200 | 77300810900 | 145400 | 145400 | 145500 | 145300 | 464 |
| 237 | 20240508 | 145100 | 77233354500 | 145400 | 145400 | 145500 | 145300 | 776 |
| 238 | 20240508 | 145000 | 77120521300 | 145500 | 145400 | 145500 | 145200 | 1226 |
| 239 | 20240508 | 144900 | 76942286800 | 145500 | 145500 | 145500 | 145400 | 497 |
| 240 | 20240508 | 144800 | 76869986500 | 145500 | 145400 | 145500 | 145300 | 306 |
| 241 | 20240508 | 144700 | 76825485300 | 145400 | 145300 | 145500 | 145300 | 491 |
| 242 | 20240508 | 144600 | 76754093500 | 145300 | 145100 | 145700 | 145100 | 931 |
| 243 | 20240508 | 144500 | 76618682300 | 145100 | 144900 | 145400 | 144900 | 497 |
| 244 | 20240508 | 144400 | 76546548400 | 144900 | 145000 | 145300 | 144900 | 354 |
| 245 | 20240508 | 144300 | 76495188500 | 145300 | 144900 | 145300 | 144900 | 451 |
| 246 | 20240508 | 144200 | 76429758000 | 144900 | 144900 | 145300 | 144900 | 514 |
| 247 | 20240508 | 144100 | 76355175400 | 144900 | 144900 | 145200 | 144900 | 361 |
| 248 | 20240508 | 144000 | 76302858400 | 144900 | 145000 | 145200 | 144800 | 346 |
| 249 | 20240508 | 143900 | 76252714700 | 145100 | 145000 | 145300 | 144800 | 705 |
| 250 | 20240508 | 143800 | 76150374800 | 145000 | 144900 | 145100 | 144800 | 647 |
| 251 | 20240508 | 143700 | 76056648100 | 144900 | 145100 | 145200 | 144900 | 455 |
| 252 | 20240508 | 143600 | 75990660900 | 145200 | 145100 | 145300 | 145000 | 516 |
| 253 | 20240508 | 143500 | 75915758300 | 145000 | 145100 | 145200 | 145000 | 209 |
| 254 | 20240508 | 143400 | 75885437400 | 145100 | 145000 | 145300 | 145000 | 261 |
| 255 | 20240508 | 143300 | 75847557600 | 145100 | 145100 | 145300 | 145000 | 618 |
| 256 | 20240508 | 143200 | 75757842600 | 145200 | 145200 | 145300 | 145100 | 403 |
| 257 | 20240508 | 143100 | 75699321400 | 145100 | 144900 | 145300 | 144800 | 345 |
| 258 | 20240508 | 143000 | 75649239600 | 144900 | 144800 | 145300 | 144700 | 697 |
| 259 | 20240508 | 142900 | 75548298400 | 144800 | 145000 | 145300 | 144800 | 392 |
| 260 | 20240508 | 142800 | 75491493500 | 145000 | 145100 | 145400 | 145000 | 608 |
| 261 | 20240508 | 142700 | 75403223600 | 145100 | 145100 | 145400 | 144800 | 425 |
| 262 | 20240508 | 142600 | 75341562800 | 145100 | 145300 | 145400 | 145100 | 505 |
| 263 | 20240508 | 142500 | 75268234100 | 145100 | 145200 | 145400 | 145000 | 579 |
| 264 | 20240508 | 142400 | 75184135300 | 145000 | 144900 | 145300 | 144800 | 1983 |
| 265 | 20240508 | 142300 | 74896860400 | 145000 | 144900 | 145200 | 144800 | 225 |
| 266 | 20240508 | 142200 | 74864249600 | 144900 | 144900 | 145100 | 144900 | 381 |
| 267 | 20240508 | 142100 | 74809014300 | 145000 | 144900 | 145400 | 144900 | 503 |
| 268 | 20240508 | 142000 | 74735986600 | 144800 | 144900 | 145400 | 144800 | 517 |
| 269 | 20240508 | 141900 | 74661005200 | 145000 | 144900 | 145300 | 144900 | 435 |
| 270 | 20240508 | 141800 | 74597951700 | 144900 | 144900 | 145400 | 144900 | 536 |
| 271 | 20240508 | 141700 | 74520131900 | 144800 | 145100 | 145200 | 144700 | 812 |
| 272 | 20240508 | 141600 | 74402504000 | 145100 | 145300 | 145300 | 145100 | 457 |
| 273 | 20240508 | 141500 | 74336165700 | 145200 | 145200 | 145500 | 145000 | 544 |
| 274 | 20240508 | 141400 | 74257080000 | 145200 | 145000 | 145300 | 144900 | 256 |
| 275 | 20240508 | 141300 | 74219930500 | 145000 | 145300 | 145400 | 145000 | 593 |
| 276 | 20240508 | 141200 | 74133817000 | 145300 | 145000 | 145400 | 144900 | 383 |
| 277 | 20240508 | 141100 | 74078178900 | 144900 | 145000 | 145200 | 144900 | 672 |
| 278 | 20240508 | 141000 | 73980693900 | 145000 | 145000 | 145000 | 144900 | 330 |
| 279 | 20240508 | 140900 | 73932854400 | 144900 | 144900 | 145000 | 144800 | 470 |
| 280 | 20240508 | 140800 | 73864740300 | 144800 | 144800 | 145000 | 144800 | 203 |
| 281 | 20240508 | 140700 | 73835327900 | 144900 | 144900 | 145000 | 144800 | 719 |
| 282 | 20240508 | 140600 | 73731194900 | 145000 | 144900 | 145100 | 144900 | 641 |
| 283 | 20240508 | 140500 | 73638266400 | 144900 | 144800 | 145000 | 144800 | 235 |
| 284 | 20240508 | 140400 | 73604210600 | 144800 | 144800 | 145200 | 144800 | 1339 |
| 285 | 20240508 | 140300 | 73410020900 | 144800 | 144800 | 145100 | 144700 | 316 |
| 286 | 20240508 | 140200 | 73364239200 | 144800 | 144700 | 145100 | 144700 | 311 |
| 287 | 20240508 | 140100 | 73319179600 | 144900 | 145000 | 145100 | 144700 | 430 |
| 288 | 20240508 | 140000 | 73256829400 | 145000 | 144800 | 145400 | 144700 | 692 |
| 289 | 20240508 | 135900 | 73156394200 | 144700 | 145100 | 145200 | 144700 | 385 |
| 290 | 20240508 | 135800 | 73100538700 | 145100 | 144700 | 145400 | 144700 | 396 |
| 291 | 20240508 | 135700 | 73043131400 | 144700 | 144800 | 145000 | 144400 | 2817 |
| 292 | 20240508 | 135600 | 72635595500 | 144800 | 144900 | 145100 | 144800 | 311 |
| 293 | 20240508 | 135500 | 72590511000 | 144900 | 145000 | 145100 | 144900 | 282 |
| 294 | 20240508 | 135400 | 72549644500 | 145000 | 145000 | 145200 | 144900 | 447 |
| 295 | 20240508 | 135300 | 72484820600 | 145000 | 145100 | 145100 | 145000 | 217 |
| 296 | 20240508 | 135200 | 72453352200 | 145100 | 145000 | 145300 | 145000 | 278 |
| 297 | 20240508 | 135100 | 72413015100 | 144900 | 144800 | 145700 | 144800 | 731 |
| 298 | 20240508 | 135000 | 72306722400 | 144800 | 144700 | 145500 | 144700 | 497 |
| 299 | 20240508 | 134900 | 72234498900 | 144700 | 144900 | 145400 | 144700 | 271 |
| 300 | 20240508 | 134800 | 72195192500 | 145000 | 145400 | 145500 | 144800 | 957 |
| 301 | 20240508 | 134700 | 72056155200 | 145400 | 144900 | 145600 | 144900 | 2440 |
| 302 | 20240508 | 134600 | 71701127000 | 145300 | 144800 | 145300 | 144700 | 354 |
| 303 | 20240508 | 134500 | 71649821400 | 144700 | 144500 | 145100 | 144400 | 1908 |
| 304 | 20240508 | 134400 | 71373412300 | 144500 | 144700 | 144800 | 144500 | 1778 |
| 305 | 20240508 | 134300 | 71116307000 | 144800 | 144900 | 145100 | 144700 | 978 |
| 306 | 20240508 | 134200 | 70974582700 | 144900 | 144800 | 145400 | 144800 | 943 |
| 307 | 20240508 | 134100 | 70837622700 | 144800 | 144800 | 145000 | 144800 | 289 |
| 308 | 20240508 | 134000 | 70795752500 | 144800 | 144900 | 145000 | 144800 | 163 |
| 309 | 20240508 | 133900 | 70772141200 | 144900 | 145000 | 145300 | 144800 | 845 |
| 310 | 20240508 | 133800 | 70649583400 | 145000 | 145200 | 145500 | 145000 | 835 |
| 311 | 20240508 | 133700 | 70528304300 | 145200 | 145300 | 145700 | 145000 | 515 |
| 312 | 20240508 | 133600 | 70453531000 | 145300 | 145400 | 145800 | 145300 | 873 |
| 313 | 20240508 | 133500 | 70326471800 | 145400 | 145500 | 145600 | 145100 | 690 |
| 314 | 20240508 | 133400 | 70226229700 | 145600 | 145700 | 145900 | 145500 | 797 |
| 315 | 20240508 | 133300 | 70110156400 | 145800 | 145600 | 145900 | 145500 | 669 |
| 316 | 20240508 | 133200 | 70012634800 | 145700 | 145500 | 145700 | 145500 | 542 |
| 317 | 20240508 | 133100 | 69933724300 | 145500 | 145700 | 145700 | 145500 | 488 |
| 318 | 20240508 | 133000 | 69862672800 | 145600 | 145500 | 145800 | 145400 | 825 |
| 319 | 20240508 | 132900 | 69742514200 | 145700 | 145300 | 145800 | 145300 | 617 |
| 320 | 20240508 | 132800 | 69652702000 | 145400 | 145100 | 145600 | 145000 | 790 |
| 321 | 20240508 | 132700 | 69537776100 | 145100 | 144900 | 145700 | 144900 | 560 |
| 322 | 20240508 | 132600 | 69456397600 | 144900 | 145100 | 145400 | 144900 | 1019 |
| 323 | 20240508 | 132500 | 69308549400 | 145000 | 144900 | 145100 | 144800 | 385 |
| 324 | 20240508 | 132400 | 69252713800 | 144800 | 144800 | 145300 | 144800 | 529 |
| 325 | 20240508 | 132300 | 69176000300 | 144800 | 144700 | 145100 | 144700 | 214 |
| 326 | 20240508 | 132200 | 69145009600 | 145200 | 144400 | 145200 | 144400 | 1000 |
| 327 | 20240508 | 132100 | 69000089100 | 144500 | 144500 | 145300 | 144400 | 448 |
| 328 | 20240508 | 132000 | 68935238200 | 144600 | 144600 | 144700 | 144400 | 679 |
| 329 | 20240508 | 131900 | 68837072800 | 144600 | 144900 | 144900 | 144600 | 948 |
| 330 | 20240508 | 131800 | 68699814000 | 144900 | 145000 | 145300 | 144900 | 661 |
| 331 | 20240508 | 131700 | 68603857100 | 145100 | 144900 | 145100 | 144800 | 226 |
| 332 | 20240508 | 131600 | 68571087600 | 145000 | 144900 | 145000 | 144700 | 446 |
| 333 | 20240508 | 131500 | 68506480800 | 144900 | 144600 | 145200 | 144600 | 908 |
| 334 | 20240508 | 131400 | 68374902000 | 144600 | 144700 | 144800 | 144500 | 338 |
| 335 | 20240508 | 131300 | 68326008900 | 144700 | 144600 | 144800 | 144500 | 282 |
| 336 | 20240508 | 131200 | 68285235700 | 144500 | 144400 | 144900 | 144100 | 1871 |
| 337 | 20240508 | 131100 | 68015330900 | 144300 | 144900 | 145000 | 144300 | 1338 |
| 338 | 20240508 | 131000 | 67821858600 | 145000 | 145300 | 145400 | 144900 | 721 |
| 339 | 20240508 | 130900 | 67717154900 | 145300 | 145500 | 145600 | 145300 | 333 |
| 340 | 20240508 | 130800 | 67668762400 | 145400 | 145400 | 145900 | 145200 | 1278 |
| 341 | 20240508 | 130700 | 67482691800 | 145300 | 145300 | 145400 | 145300 | 173 |
| 342 | 20240508 | 130600 | 67457554000 | 145200 | 145300 | 145500 | 145200 | 568 |
| 343 | 20240508 | 130500 | 67374980800 | 145200 | 145600 | 145600 | 145200 | 715 |
| 344 | 20240508 | 130400 | 67270973500 | 145500 | 145900 | 145900 | 145500 | 379 |
| 345 | 20240508 | 130300 | 67215738400 | 145900 | 145800 | 146000 | 145500 | 516 |
| 346 | 20240508 | 130200 | 67140576600 | 145900 | 146100 | 146100 | 145800 | 979 |
| 347 | 20240508 | 130100 | 66997754300 | 146100 | 146100 | 146500 | 145900 | 1160 |
| 348 | 20240508 | 130000 | 66828270400 | 146400 | 145900 | 146400 | 145700 | 1708 |
| 349 | 20240508 | 125900 | 66578817200 | 146000 | 145400 | 146000 | 145400 | 1025 |
| 350 | 20240508 | 125800 | 66429463300 | 145500 | 145400 | 145500 | 145200 | 756 |
| 351 | 20240508 | 125700 | 66319611400 | 145400 | 145500 | 145800 | 145000 | 657 |
| 352 | 20240508 | 125600 | 66224024600 | 145400 | 145000 | 145700 | 145000 | 992 |
| 353 | 20240508 | 125500 | 66079703400 | 145000 | 144800 | 145400 | 144800 | 610 |
| 354 | 20240508 | 125400 | 65991171500 | 144800 | 144100 | 145300 | 144100 | 492 |
| 355 | 20240508 | 125300 | 65919869900 | 144200 | 144300 | 144800 | 143500 | 1941 |
| 356 | 20240508 | 125200 | 65640372600 | 144100 | 144300 | 144400 | 144100 | 1855 |
| 357 | 20240508 | 125100 | 65372917300 | 144300 | 144900 | 145000 | 144100 | 3303 |
| 358 | 20240508 | 125000 | 64895623100 | 144900 | 145000 | 145000 | 144800 | 670 |
| 359 | 20240508 | 124900 | 64798573500 | 144900 | 145200 | 145200 | 144800 | 870 |
| 360 | 20240508 | 124800 | 64672420800 | 145100 | 145500 | 145500 | 145000 | 323 |
| 361 | 20240508 | 124700 | 64625486600 | 145500 | 145100 | 145900 | 144900 | 1978 |
| 362 | 20240508 | 124600 | 64338006800 | 145100 | 145100 | 145200 | 144700 | 926 |
| 363 | 20240508 | 124500 | 64203805300 | 145200 | 145300 | 145400 | 145000 | 437 |
| 364 | 20240508 | 124400 | 64140328800 | 145300 | 145300 | 145400 | 145000 | 1774 |
| 365 | 20240508 | 124300 | 63882911400 | 145300 | 145400 | 145500 | 145200 | 1318 |
| 366 | 20240508 | 124200 | 63691341000 | 145500 | 145400 | 145600 | 145400 | 453 |
| 367 | 20240508 | 124100 | 63625437200 | 145200 | 145300 | 145500 | 145100 | 742 |
| 368 | 20240508 | 124000 | 63517648700 | 145300 | 145300 | 145700 | 145100 | 1013 |
| 369 | 20240508 | 123900 | 63370387900 | 145200 | 145700 | 145700 | 145100 | 3857 |
| 370 | 20240508 | 123800 | 62809731300 | 145700 | 145700 | 145900 | 145600 | 675 |
| 371 | 20240508 | 123700 | 62711372200 | 145600 | 145800 | 145800 | 145500 | 258 |
| 372 | 20240508 | 123600 | 62673807300 | 145800 | 145500 | 146000 | 145500 | 661 |
| 373 | 20240508 | 123500 | 62577534800 | 145500 | 145500 | 145600 | 145400 | 577 |
| 374 | 20240508 | 123400 | 62493587900 | 145500 | 145500 | 145600 | 145400 | 778 |
| 375 | 20240508 | 123300 | 62380379200 | 145500 | 145700 | 145800 | 145300 | 1067 |
| 376 | 20240508 | 123200 | 62225028500 | 145700 | 146000 | 146100 | 145200 | 3882 |
| 377 | 20240508 | 123100 | 61659942700 | 146000 | 145900 | 146400 | 145900 | 1320 |
| 378 | 20240508 | 123000 | 61467172100 | 145900 | 146600 | 146600 | 145700 | 1821 |
| 379 | 20240508 | 122900 | 61201161400 | 146600 | 146500 | 146800 | 146500 | 391 |
| 380 | 20240508 | 122800 | 61143838300 | 146500 | 146800 | 146900 | 146500 | 775 |
| 381 | 20240508 | 122700 | 61030103900 | 146800 | 146900 | 146900 | 146800 | 334 |
| 382 | 20240508 | 122600 | 60981062900 | 147100 | 146900 | 147300 | 146800 | 584 |
| 383 | 20240508 | 122500 | 60895136900 | 146800 | 147000 | 147200 | 146800 | 519 |
| 384 | 20240508 | 122400 | 60818864400 | 147000 | 146300 | 147700 | 146200 | 1261 |
| 385 | 20240508 | 122300 | 60633997000 | 146300 | 146700 | 146800 | 146300 | 1517 |
| 386 | 20240508 | 122200 | 60411746000 | 146700 | 146800 | 146900 | 146600 | 525 |
| 387 | 20240508 | 122100 | 60334715100 | 146800 | 147300 | 147600 | 146700 | 4050 |
| 388 | 20240508 | 122000 | 59738862600 | 147400 | 147800 | 147900 | 147300 | 1464 |
| 389 | 20240508 | 121900 | 59522574400 | 147800 | 147900 | 148000 | 147800 | 1025 |
| 390 | 20240508 | 121800 | 59370974000 | 147900 | 147800 | 148000 | 147800 | 1130 |
| 391 | 20240508 | 121700 | 59203856900 | 147800 | 148000 | 148000 | 147400 | 3115 |
| 392 | 20240508 | 121600 | 58744072900 | 147900 | 147500 | 148000 | 147500 | 6086 |
| 393 | 20240508 | 121500 | 57844534500 | 147500 | 147500 | 147500 | 147400 | 341 |
| 394 | 20240508 | 121400 | 57794249200 | 147500 | 147400 | 147600 | 147400 | 379 |
| 395 | 20240508 | 121300 | 57738348700 | 147500 | 147500 | 147600 | 147300 | 703 |
| 396 | 20240508 | 121200 | 57634729000 | 147400 | 147300 | 147700 | 147300 | 624 |
| 397 | 20240508 | 121100 | 57542747400 | 147300 | 147300 | 147400 | 147300 | 509 |
| 398 | 20240508 | 121000 | 57467742300 | 147300 | 147400 | 147500 | 147300 | 854 |
| 399 | 20240508 | 120900 | 57341885100 | 147300 | 147500 | 147500 | 147200 | 654 |
| 400 | 20240508 | 120800 | 57245493500 | 147500 | 147800 | 147800 | 147500 | 2526 |
| 401 | 20240508 | 120700 | 56872546500 | 147800 | 147700 | 148000 | 147600 | 1808 |
| 402 | 20240508 | 120600 | 56605242600 | 147600 | 147000 | 147700 | 146900 | 889 |
| 403 | 20240508 | 120500 | 56474232200 | 147000 | 147500 | 147600 | 146500 | 2476 |
| 404 | 20240508 | 120400 | 56110088900 | 147500 | 147700 | 147700 | 147200 | 2339 |
| 405 | 20240508 | 120300 | 55764979900 | 147600 | 148000 | 148000 | 147500 | 890 |
| 406 | 20240508 | 120200 | 55633428500 | 148000 | 147700 | 148000 | 147600 | 2443 |
| 407 | 20240508 | 120100 | 55272068700 | 147700 | 147700 | 147700 | 147500 | 676 |
| 408 | 20240508 | 120000 | 55172274700 | 147700 | 146900 | 147800 | 146800 | 2248 |
| 409 | 20240508 | 115900 | 54841309200 | 146900 | 146800 | 146900 | 146700 | 490 |
| 410 | 20240508 | 115800 | 54769348100 | 146700 | 146700 | 146800 | 146600 | 641 |
| 411 | 20240508 | 115700 | 54675292100 | 146700 | 146500 | 146800 | 146400 | 866 |
| 412 | 20240508 | 115600 | 54548369800 | 146500 | 146700 | 146900 | 146500 | 1548 |
| 413 | 20240508 | 115500 | 54321299500 | 146700 | 146500 | 146800 | 146500 | 1016 |
| 414 | 20240508 | 115400 | 54172386500 | 146700 | 147400 | 147400 | 146600 | 2732 |
| 415 | 20240508 | 115300 | 53770740800 | 147400 | 147200 | 147400 | 147100 | 843 |
| 416 | 20240508 | 115200 | 53646618500 | 147100 | 146900 | 147200 | 146800 | 576 |
| 417 | 20240508 | 115100 | 53561963300 | 146800 | 146800 | 147100 | 146800 | 1046 |
| 418 | 20240508 | 115000 | 53408250100 | 146800 | 147200 | 147500 | 146800 | 2475 |
| 419 | 20240508 | 114900 | 53044067000 | 147300 | 147500 | 147900 | 147200 | 1388 |
| 420 | 20240508 | 114800 | 52839308500 | 147500 | 148100 | 148100 | 147300 | 2038 |
| 421 | 20240508 | 114700 | 52538090800 | 148100 | 148000 | 148100 | 147900 | 1245 |
| 422 | 20240508 | 114600 | 52353848400 | 148000 | 147900 | 148100 | 147800 | 9140 |
| 423 | 20240508 | 114500 | 51001481900 | 147900 | 147400 | 147900 | 147400 | 6060 |
| 424 | 20240508 | 114400 | 50106640400 | 147400 | 147100 | 147500 | 147100 | 1823 |
| 425 | 20240508 | 114300 | 49838016100 | 147100 | 147200 | 147400 | 147100 | 1756 |
| 426 | 20240508 | 114200 | 49579579500 | 147200 | 147200 | 147400 | 147100 | 3308 |
| 427 | 20240508 | 114100 | 49092478000 | 147300 | 147000 | 147300 | 146900 | 7142 |
| 428 | 20240508 | 114000 | 48041811900 | 147000 | 147000 | 147000 | 146900 | 1583 |
| 429 | 20240508 | 113900 | 47809135500 | 146900 | 146800 | 147000 | 146700 | 2088 |
| 430 | 20240508 | 113800 | 47502436900 | 146700 | 146500 | 146900 | 146400 | 6102 |
| 431 | 20240508 | 113700 | 46607304400 | 146500 | 146400 | 146500 | 146300 | 1001 |
| 432 | 20240508 | 113600 | 46460681800 | 146400 | 146200 | 146400 | 146200 | 1546 |
| 433 | 20240508 | 113500 | 46234439200 | 146300 | 146200 | 146300 | 146200 | 602 |
| 434 | 20240508 | 113400 | 46146395400 | 146200 | 146000 | 146300 | 146000 | 1097 |
| 435 | 20240508 | 113300 | 45986051700 | 146000 | 145500 | 146000 | 145500 | 1493 |
| 436 | 20240508 | 113200 | 45768177000 | 145600 | 145500 | 145800 | 145400 | 800 |
| 437 | 20240508 | 113100 | 45651678900 | 145400 | 145600 | 145600 | 145200 | 88 |
| 438 | 20240508 | 113000 | 45638877200 | 145500 | 145300 | 145600 | 145200 | 324 |
| 439 | 20240508 | 112900 | 45591777300 | 145300 | 145300 | 145600 | 145300 | 586 |
| 440 | 20240508 | 112800 | 45506572000 | 145300 | 145600 | 145700 | 145300 | 696 |
| 441 | 20240508 | 112700 | 45405280100 | 145700 | 145600 | 145700 | 145500 | 381 |
| 442 | 20240508 | 112600 | 45349823000 | 145500 | 145700 | 145700 | 145500 | 547 |
| 443 | 20240508 | 112500 | 45270203700 | 145600 | 145700 | 145700 | 145600 | 319 |
| 444 | 20240508 | 112400 | 45223756300 | 145600 | 145700 | 145800 | 145500 | 370 |
| 445 | 20240508 | 112300 | 45169873700 | 145700 | 145500 | 145700 | 145500 | 370 |
| 446 | 20240508 | 112200 | 45116002700 | 145600 | 145600 | 145700 | 145500 | 277 |
| 447 | 20240508 | 112100 | 45075690000 | 145600 | 145800 | 145900 | 145500 | 885 |
| 448 | 20240508 | 112000 | 44946812600 | 145800 | 145800 | 145800 | 145700 | 433 |
| 449 | 20240508 | 111900 | 44883722600 | 145700 | 145700 | 146000 | 145700 | 450 |
| 450 | 20240508 | 111800 | 44818125800 | 145700 | 145700 | 145800 | 145600 | 377 |
| 451 | 20240508 | 111700 | 44763194600 | 145800 | 145900 | 146000 | 145800 | 753 |
| 452 | 20240508 | 111600 | 44653346300 | 145900 | 145900 | 146000 | 145800 | 635 |
| 453 | 20240508 | 111500 | 44560661900 | 145800 | 145600 | 145900 | 145600 | 614 |
| 454 | 20240508 | 111400 | 44471152000 | 145700 | 145700 | 145700 | 145600 | 452 |
| 455 | 20240508 | 111300 | 44405315600 | 145700 | 145800 | 145800 | 145500 | 587 |
| 456 | 20240508 | 111200 | 44319815700 | 145800 | 145600 | 145900 | 145600 | 529 |
| 457 | 20240508 | 111100 | 44242689900 | 145900 | 145400 | 145900 | 145200 | 608 |
| 458 | 20240508 | 111000 | 44154214900 | 145300 | 145700 | 145700 | 145100 | 2061 |
| 459 | 20240508 | 110900 | 43854546900 | 145600 | 146300 | 146300 | 145600 | 4862 |
| 460 | 20240508 | 110800 | 43145239500 | 146300 | 146400 | 146400 | 146300 | 688 |
| 461 | 20240508 | 110700 | 43044553500 | 146400 | 146300 | 146500 | 146100 | 3190 |
| 462 | 20240508 | 110600 | 42578071800 | 146300 | 146300 | 146500 | 146300 | 1011 |
| 463 | 20240508 | 110500 | 42430053700 | 146400 | 146500 | 146500 | 146300 | 1813 |
| 464 | 20240508 | 110400 | 42164638700 | 146300 | 146400 | 146700 | 146300 | 5650 |
| 465 | 20240508 | 110300 | 41336875300 | 146500 | 145700 | 146500 | 145700 | 8152 |
| 466 | 20240508 | 110200 | 40146361300 | 145700 | 145500 | 145700 | 145400 | 1810 |
| 467 | 20240508 | 110100 | 39882770600 | 145400 | 145400 | 145500 | 145200 | 1011 |
| 468 | 20240508 | 110000 | 39735816800 | 145400 | 145200 | 145500 | 145200 | 366 |
| 469 | 20240508 | 105900 | 39682621300 | 145200 | 144800 | 145300 | 144700 | 882 |
| 470 | 20240508 | 105800 | 39554676400 | 144700 | 144700 | 144900 | 144700 | 998 |
| 471 | 20240508 | 105700 | 39410179700 | 144800 | 145300 | 145400 | 144800 | 2651 |
| 472 | 20240508 | 105600 | 39025471200 | 145300 | 145500 | 145600 | 145300 | 852 |
| 473 | 20240508 | 105500 | 38901549000 | 145500 | 145400 | 145600 | 145300 | 2542 |
| 474 | 20240508 | 105400 | 38531658300 | 145400 | 145200 | 145400 | 145100 | 1192 |
| 475 | 20240508 | 105300 | 38358490600 | 145200 | 145000 | 145200 | 145000 | 501 |
| 476 | 20240508 | 105200 | 38285798100 | 144900 | 144700 | 145100 | 144700 | 809 |
| 477 | 20240508 | 105100 | 38168496100 | 144800 | 144900 | 144900 | 144700 | 730 |
| 478 | 20240508 | 105000 | 38062803500 | 145000 | 145100 | 145200 | 144900 | 587 |
| 479 | 20240508 | 104900 | 37977671400 | 145100 | 145000 | 145100 | 144700 | 1064 |
| 480 | 20240508 | 104800 | 37823471500 | 145000 | 145300 | 145400 | 144900 | 1085 |
| 481 | 20240508 | 104700 | 37666022800 | 145300 | 144400 | 145400 | 144400 | 4529 |
| 482 | 20240508 | 104600 | 37009262700 | 144500 | 144600 | 144800 | 144500 | 2096 |
| 483 | 20240508 | 104500 | 36706251200 | 144500 | 144900 | 145000 | 144500 | 3005 |
| 484 | 20240508 | 104400 | 36270898400 | 145000 | 144300 | 145000 | 144200 | 6639 |
| 485 | 20240508 | 104300 | 35311167200 | 144300 | 144100 | 144300 | 144100 | 224 |
| 486 | 20240508 | 104200 | 35278849300 | 144200 | 144100 | 144300 | 144000 | 699 |
| 487 | 20240508 | 104100 | 35178053800 | 144100 | 144100 | 144200 | 144000 | 279 |
| 488 | 20240508 | 104000 | 35137854900 | 144100 | 143900 | 144100 | 143900 | 335 |
| 489 | 20240508 | 103900 | 35089586800 | 143900 | 143800 | 144100 | 143700 | 366 |
| 490 | 20240508 | 103800 | 35036923300 | 143900 | 144200 | 144300 | 143900 | 1850 |
| 491 | 20240508 | 103700 | 34770411000 | 144200 | 143800 | 144300 | 143800 | 1497 |
| 492 | 20240508 | 103600 | 34554769500 | 143800 | 143700 | 143900 | 143700 | 304 |
| 493 | 20240508 | 103500 | 34511064400 | 143700 | 143800 | 143900 | 143600 | 714 |
| 494 | 20240508 | 103400 | 34408453600 | 143900 | 143700 | 144000 | 143600 | 366 |
| 495 | 20240508 | 103300 | 34355844100 | 143900 | 144000 | 144100 | 143600 | 1294 |
| 496 | 20240508 | 103200 | 34169607900 | 144100 | 144200 | 144200 | 144000 | 485 |
| 497 | 20240508 | 103100 | 34099715100 | 144000 | 144200 | 144200 | 144000 | 618 |
| 498 | 20240508 | 103000 | 34010615900 | 144200 | 144100 | 144200 | 144000 | 619 |
| 499 | 20240508 | 102900 | 33921410100 | 144100 | 144200 | 144200 | 143800 | 366 |
| 500 | 20240508 | 102800 | 33868677900 | 144200 | 143600 | 144400 | 143600 | 1639 |
| 501 | 20240508 | 102700 | 33632913100 | 143600 | 143400 | 143800 | 143400 | 367 |
| 502 | 20240508 | 102600 | 33580236200 | 143400 | 143200 | 143500 | 143200 | 154 |
| 503 | 20240508 | 102500 | 33558159900 | 143200 | 143200 | 143400 | 143000 | 257 |
| 504 | 20240508 | 102400 | 33521352200 | 143200 | 143000 | 143200 | 142900 | 98 |
| 505 | 20240508 | 102300 | 33507326100 | 142900 | 142800 | 142900 | 142600 | 312 |
| 506 | 20240508 | 102200 | 33462775600 | 142800 | 143100 | 143200 | 142800 | 586 |
| 507 | 20240508 | 102100 | 33379015900 | 143100 | 143400 | 143600 | 143000 | 845 |
| 508 | 20240508 | 102000 | 33257892700 | 143600 | 143300 | 143900 | 143300 | 471 |
| 509 | 20240508 | 101900 | 33190313800 | 143300 | 144100 | 144200 | 143300 | 1304 |
| 510 | 20240508 | 101800 | 33002823400 | 144100 | 144200 | 144500 | 143800 | 2086 |
| 511 | 20240508 | 101700 | 32701673800 | 144500 | 143600 | 144500 | 143600 | 2513 |
| 512 | 20240508 | 101600 | 32339762100 | 143600 | 143000 | 143700 | 143000 | 652 |
| 513 | 20240508 | 101500 | 32246243400 | 143000 | 142500 | 143100 | 142400 | 896 |
| 514 | 20240508 | 101400 | 32118356700 | 142500 | 142100 | 142500 | 142100 | 266 |
| 515 | 20240508 | 101300 | 32080469400 | 142200 | 142100 | 142400 | 142000 | 761 |
| 516 | 20240508 | 101200 | 31972249900 | 142200 | 142000 | 142200 | 141900 | 881 |
| 517 | 20240508 | 101100 | 31847134500 | 142000 | 142000 | 142200 | 142000 | 244 |
| 518 | 20240508 | 101000 | 31812467900 | 141900 | 142000 | 142100 | 141900 | 631 |
| 519 | 20240508 | 100900 | 31722872900 | 142100 | 142200 | 142300 | 142000 | 542 |
| 520 | 20240508 | 100800 | 31645841100 | 142200 | 142400 | 142400 | 142100 | 640 |
| 521 | 20240508 | 100700 | 31554830500 | 142300 | 142500 | 142500 | 142200 | 517 |
| 522 | 20240508 | 100600 | 31481205100 | 142500 | 142600 | 142600 | 142500 | 212 |
| 523 | 20240508 | 100500 | 31450984300 | 142500 | 142200 | 142700 | 142100 | 248 |
| 524 | 20240508 | 100400 | 31415682500 | 142200 | 142200 | 142200 | 142000 | 624 |
| 525 | 20240508 | 100300 | 31327009900 | 142100 | 142300 | 142400 | 142000 | 842 |
| 526 | 20240508 | 100200 | 31207341100 | 142300 | 142400 | 142600 | 142300 | 121 |
| 527 | 20240508 | 100100 | 31190115700 | 142500 | 142400 | 142500 | 142300 | 379 |
| 528 | 20240508 | 100000 | 31136177200 | 142300 | 142300 | 142800 | 142300 | 561 |
| 529 | 20240508 | 095900 | 31056200200 | 142700 | 142000 | 142700 | 141900 | 634 |
| 530 | 20240508 | 095800 | 30966156900 | 142000 | 141900 | 142000 | 141800 | 631 |
| 531 | 20240508 | 095700 | 30876638500 | 141900 | 142500 | 142500 | 141900 | 1331 |
| 532 | 20240508 | 095600 | 30687387300 | 142400 | 142600 | 142800 | 142400 | 548 |
| 533 | 20240508 | 095500 | 30609195700 | 142700 | 142200 | 142700 | 142200 | 488 |
| 534 | 20240508 | 095400 | 30539763200 | 142200 | 142600 | 142700 | 142100 | 563 |
| 535 | 20240508 | 095300 | 30459642100 | 142600 | 143200 | 143200 | 142600 | 1262 |
| 536 | 20240508 | 095200 | 30279245000 | 143200 | 143700 | 144000 | 143200 | 3260 |
| 537 | 20240508 | 095100 | 29811434400 | 144000 | 143600 | 144000 | 143400 | 903 |
| 538 | 20240508 | 095000 | 29681784800 | 143700 | 143500 | 144200 | 143400 | 2854 |
| 539 | 20240508 | 094900 | 29271444500 | 143500 | 143400 | 143600 | 143200 | 1335 |
| 540 | 20240508 | 094800 | 29079920200 | 143400 | 142600 | 143600 | 142600 | 3049 |
| 541 | 20240508 | 094700 | 28643694200 | 142600 | 142100 | 142600 | 142100 | 1115 |
| 542 | 20240508 | 094600 | 28485008100 | 142100 | 141600 | 142200 | 141600 | 1309 |
| 543 | 20240508 | 094500 | 28299297900 | 141600 | 141800 | 141900 | 141500 | 2467 |
| 544 | 20240508 | 094400 | 27949846000 | 141800 | 142200 | 142200 | 141700 | 5206 |
| 545 | 20240508 | 094300 | 27211323100 | 142200 | 142500 | 142600 | 142000 | 2358 |
| 546 | 20240508 | 094200 | 26875668100 | 142500 | 142600 | 142900 | 142400 | 1665 |
| 547 | 20240508 | 094100 | 26638130500 | 142700 | 142100 | 143000 | 142000 | 2173 |
| 548 | 20240508 | 094000 | 26328747100 | 142100 | 143100 | 143100 | 142100 | 6430 |
| 549 | 20240508 | 093900 | 25410722900 | 143200 | 143300 | 143400 | 143100 | 2458 |
| 550 | 20240508 | 093800 | 25058668000 | 143300 | 143500 | 143600 | 143300 | 1696 |
| 551 | 20240508 | 093700 | 24815388600 | 143500 | 143800 | 143900 | 143500 | 2644 |
| 552 | 20240508 | 093600 | 24435471800 | 143700 | 144000 | 144100 | 143700 | 1405 |
| 553 | 20240508 | 093500 | 24233276100 | 144100 | 143800 | 144200 | 143700 | 1230 |
| 554 | 20240508 | 093400 | 24056202900 | 143700 | 143600 | 143900 | 143300 | 1237 |
| 555 | 20240508 | 093300 | 23878604100 | 143500 | 144100 | 144100 | 143200 | 6691 |
| 556 | 20240508 | 093200 | 22916806200 | 144200 | 144800 | 144900 | 144100 | 1375 |
| 557 | 20240508 | 093100 | 22718293900 | 144800 | 145400 | 145400 | 144600 | 4696 |
| 558 | 20240508 | 093000 | 22037035100 | 145400 | 144900 | 145400 | 144900 | 1643 |
| 559 | 20240508 | 092900 | 21798330700 | 144900 | 144500 | 145200 | 144200 | 4380 |
| 560 | 20240508 | 092800 | 21165092000 | 144400 | 144700 | 144700 | 144400 | 1413 |
| 561 | 20240508 | 092700 | 20960844700 | 144700 | 144200 | 144800 | 144100 | 2425 |
| 562 | 20240508 | 092600 | 20610467000 | 144300 | 144500 | 144500 | 144300 | 1641 |
| 563 | 20240508 | 092500 | 20373488000 | 144500 | 144900 | 144900 | 144300 | 2208 |
| 564 | 20240508 | 092400 | 20054386500 | 144700 | 144800 | 145200 | 144700 | 2795 |
| 565 | 20240508 | 092300 | 19649418600 | 144900 | 145100 | 145200 | 144700 | 2312 |
| 566 | 20240508 | 092200 | 19314360100 | 145200 | 145500 | 145700 | 144800 | 4399 |
| 567 | 20240508 | 092100 | 18676199200 | 145500 | 146400 | 146500 | 145400 | 7079 |
| 568 | 20240508 | 092000 | 17642807900 | 146500 | 146100 | 146700 | 146000 | 7560 |
| 569 | 20240508 | 091900 | 16535486900 | 146100 | 146500 | 146500 | 145100 | 7701 |
| 570 | 20240508 | 091800 | 15411624300 | 146500 | 146300 | 146500 | 145900 | 6582 |
| 571 | 20240508 | 091700 | 14449281600 | 146300 | 145700 | 146300 | 145400 | 11555 |
| 572 | 20240508 | 091600 | 12763104600 | 145800 | 144800 | 145800 | 144600 | 5297 |
| 573 | 20240508 | 091500 | 11993256300 | 144800 | 145200 | 145300 | 144600 | 4686 |
| 574 | 20240508 | 091400 | 11313951600 | 145100 | 145100 | 145600 | 143900 | 12099 |
| 575 | 20240508 | 091300 | 9558046800 | 145200 | 143300 | 145200 | 143300 | 14443 |
| 576 | 20240508 | 091200 | 7473045500 | 143300 | 142500 | 143400 | 142200 | 1096 |
| 577 | 20240508 | 091100 | 7316446900 | 141800 | 143200 | 143300 | 141800 | 9566 |
| 578 | 20240508 | 091000 | 5951821200 | 143200 | 142800 | 143200 | 142700 | 2170 |
| 579 | 20240508 | 090900 | 5641576600 | 142800 | 142500 | 143000 | 142500 | 1537 |
| 580 | 20240508 | 090800 | 5422414400 | 142900 | 142300 | 143000 | 142300 | 4734 |
| 581 | 20240508 | 090700 | 4747945800 | 142500 | 142400 | 142600 | 142300 | 1505 |
| 582 | 20240508 | 090600 | 4533620400 | 142400 | 142800 | 143000 | 142200 | 5104 |
| 583 | 20240508 | 090500 | 3805491200 | 142800 | 141300 | 143000 | 141300 | 3820 |
| 584 | 20240508 | 090400 | 3262563900 | 141300 | 141000 | 141500 | 140900 | 1743 |
| 585 | 20240508 | 090300 | 3016358400 | 141200 | 140700 | 141600 | 140400 | 6767 |
| 586 | 20240508 | 090200 | 2063651300 | 140800 | 140900 | 141000 | 140600 | 3176 |
| 587 | 20240508 | 090100 | 1616635400 | 141200 | 141700 | 142100 | 140900 | 5867 |
| 588 | 20240508 | 090000 | 787779900 | 141800 | 142400 | 142700 | 141600 | 5217 |