35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 191000 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 138633 |
| 3 | 20240509 | 190900 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 4 | 20240509 | 190800 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 5 | 20240509 | 190700 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 6 | 20240509 | 190600 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 7 | 20240509 | 190500 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 8 | 20240509 | 190400 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 9 | 20240509 | 190300 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 10 | 20240509 | 190200 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 11 | 20240509 | 190100 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 12 | 20240509 | 190000 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 13 | 20240509 | 185900 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 14 | 20240509 | 185800 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 15 | 20240509 | 185700 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 16 | 20240509 | 185600 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 17 | 20240509 | 185500 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 18 | 20240509 | 185400 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 19 | 20240509 | 185300 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 20 | 20240509 | 185200 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 21 | 20240509 | 185100 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 22 | 20240509 | 185000 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 23 | 20240509 | 184900 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 24 | 20240509 | 184800 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 25 | 20240509 | 184700 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 26 | 20240509 | 184600 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 27 | 20240509 | 184500 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 28 | 20240509 | 184400 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 29 | 20240509 | 184300 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 30 | 20240509 | 184200 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 31 | 20240509 | 184100 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 32 | 20240509 | 184000 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 138633 |
| 33 | 20240509 | 183900 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 34 | 20240509 | 183800 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 35 | 20240509 | 183700 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 36 | 20240509 | 183600 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 37 | 20240509 | 183500 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 38 | 20240509 | 183400 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 39 | 20240509 | 183300 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 40 | 20240509 | 183200 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 41 | 20240509 | 183100 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 42 | 20240509 | 183000 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 43 | 20240509 | 182900 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 44 | 20240509 | 182800 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 45 | 20240509 | 182700 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 46 | 20240509 | 182600 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 47 | 20240509 | 182500 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 48 | 20240509 | 182400 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 49 | 20240509 | 182300 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 50 | 20240509 | 182200 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 51 | 20240509 | 182100 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 52 | 20240509 | 182000 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 53 | 20240509 | 181900 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 54 | 20240509 | 181800 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 55 | 20240509 | 181700 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 56 | 20240509 | 181600 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 57 | 20240509 | 181500 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 58 | 20240509 | 181400 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 59 | 20240509 | 181300 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 60 | 20240509 | 181200 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 61 | 20240509 | 181100 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 62 | 20240509 | 181000 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 138633 |
| 63 | 20240509 | 180900 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 64 | 20240509 | 180800 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 65 | 20240509 | 180700 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 66 | 20240509 | 180600 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 67 | 20240509 | 180500 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 68 | 20240509 | 180400 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 69 | 20240509 | 180300 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 70 | 20240509 | 180200 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 71 | 20240509 | 180100 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 72 | 20240509 | 180000 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 73 | 20240509 | 175900 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 74 | 20240509 | 175800 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 75 | 20240509 | 175700 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 76 | 20240509 | 175600 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 77 | 20240509 | 175500 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 78 | 20240509 | 175400 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 79 | 20240509 | 175300 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 80 | 20240509 | 175200 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 81 | 20240509 | 175100 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 82 | 20240509 | 175000 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 83 | 20240509 | 174900 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 84 | 20240509 | 174800 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 85 | 20240509 | 174700 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 86 | 20240509 | 174600 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 87 | 20240509 | 174500 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 88 | 20240509 | 174400 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 89 | 20240509 | 174300 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 90 | 20240509 | 174200 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 91 | 20240509 | 174100 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 92 | 20240509 | 174000 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 138633 |
| 93 | 20240509 | 173900 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 94 | 20240509 | 173800 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 95 | 20240509 | 173700 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 96 | 20240509 | 173600 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 97 | 20240509 | 173500 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 98 | 20240509 | 173400 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 99 | 20240509 | 173300 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 100 | 20240509 | 173200 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 101 | 20240509 | 173100 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 102 | 20240509 | 173000 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 103 | 20240509 | 172900 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 104 | 20240509 | 172800 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 105 | 20240509 | 172700 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 106 | 20240509 | 172600 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 107 | 20240509 | 172500 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 108 | 20240509 | 172400 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 109 | 20240509 | 172300 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 110 | 20240509 | 172200 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 111 | 20240509 | 172100 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 112 | 20240509 | 172000 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 113 | 20240509 | 171900 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 114 | 20240509 | 171800 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 115 | 20240509 | 171700 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 116 | 20240509 | 171600 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 117 | 20240509 | 171500 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 118 | 20240509 | 171400 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 119 | 20240509 | 171300 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 120 | 20240509 | 171200 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 121 | 20240509 | 171100 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 122 | 20240509 | 171000 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 138633 |
| 123 | 20240509 | 170900 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 124 | 20240509 | 170800 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 125 | 20240509 | 170700 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 126 | 20240509 | 170600 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 127 | 20240509 | 170500 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 128 | 20240509 | 170400 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 129 | 20240509 | 170300 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 130 | 20240509 | 170200 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 131 | 20240509 | 170100 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 132 | 20240509 | 170000 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 133 | 20240509 | 165900 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 134 | 20240509 | 165800 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 135 | 20240509 | 165700 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 136 | 20240509 | 165600 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 137 | 20240509 | 165500 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 138 | 20240509 | 165400 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 139 | 20240509 | 165300 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 140 | 20240509 | 165200 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 141 | 20240509 | 165100 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 142 | 20240509 | 165000 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 143 | 20240509 | 164900 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 144 | 20240509 | 164800 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 145 | 20240509 | 164700 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 146 | 20240509 | 164600 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 147 | 20240509 | 164500 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 148 | 20240509 | 164400 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 149 | 20240509 | 164300 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 150 | 20240509 | 164200 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 151 | 20240509 | 164100 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 152 | 20240509 | 164000 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 138633 |
| 153 | 20240509 | 163900 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 154 | 20240509 | 163800 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 155 | 20240509 | 163700 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 156 | 20240509 | 163600 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 157 | 20240509 | 163500 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 158 | 20240509 | 163400 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 159 | 20240509 | 163300 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 160 | 20240509 | 163200 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 161 | 20240509 | 163100 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 162 | 20240509 | 163000 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 163 | 20240509 | 162900 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 164 | 20240509 | 162800 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 165 | 20240509 | 162700 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 166 | 20240509 | 162600 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 167 | 20240509 | 162500 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 168 | 20240509 | 162400 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 169 | 20240509 | 162300 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 170 | 20240509 | 162200 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 171 | 20240509 | 162100 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 172 | 20240509 | 162000 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 173 | 20240509 | 161900 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 174 | 20240509 | 161800 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 175 | 20240509 | 161700 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 176 | 20240509 | 161600 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 177 | 20240509 | 161500 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 178 | 20240509 | 161400 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 179 | 20240509 | 161300 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 180 | 20240509 | 161200 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 181 | 20240509 | 161100 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 182 | 20240509 | 161000 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 138633 |
| 183 | 20240509 | 160900 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 184 | 20240509 | 160800 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 185 | 20240509 | 160700 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 186 | 20240509 | 160600 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 187 | 20240509 | 160500 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 188 | 20240509 | 160400 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 189 | 20240509 | 160300 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 190 | 20240509 | 160200 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 191 | 20240509 | 160100 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 192 | 20240509 | 160000 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 193 | 20240509 | 155900 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 194 | 20240509 | 155800 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 195 | 20240509 | 155700 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 196 | 20240509 | 155600 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 197 | 20240509 | 155500 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 198 | 20240509 | 155400 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 199 | 20240509 | 155300 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 200 | 20240509 | 155200 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 201 | 20240509 | 155100 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 202 | 20240509 | 155000 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 203 | 20240509 | 154900 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 204 | 20240509 | 154800 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 205 | 20240509 | 154700 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 206 | 20240509 | 154600 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 207 | 20240509 | 154500 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 208 | 20240509 | 154400 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 209 | 20240509 | 154300 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 210 | 20240509 | 154200 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 211 | 20240509 | 154100 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 212 | 20240509 | 154000 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 138633 |
| 213 | 20240509 | 153900 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 214 | 20240509 | 153800 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 215 | 20240509 | 153700 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 216 | 20240509 | 153600 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 217 | 20240509 | 153500 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 218 | 20240509 | 153400 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 219 | 20240509 | 153300 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 220 | 20240509 | 153200 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 221 | 20240509 | 153100 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 0 |
| 222 | 20240509 | 153000 | 49368771900 | 148400 | 148400 | 148400 | 148400 | 138633 |
| 223 | 20240509 | 152900 | 28795634700 | 147800 | 147800 | 147800 | 147800 | 0 |
| 224 | 20240509 | 152800 | 28795634700 | 147800 | 147800 | 147800 | 147800 | 0 |
| 225 | 20240509 | 152700 | 28795634700 | 147800 | 147800 | 147800 | 147800 | 0 |
| 226 | 20240509 | 152600 | 28795634700 | 147800 | 147800 | 147800 | 147800 | 0 |
| 227 | 20240509 | 152500 | 28795634700 | 147800 | 147800 | 147800 | 147800 | 0 |
| 228 | 20240509 | 152400 | 28795634700 | 147800 | 147800 | 147800 | 147800 | 0 |
| 229 | 20240509 | 152300 | 28795634700 | 147800 | 147800 | 147800 | 147800 | 0 |
| 230 | 20240509 | 152200 | 28795634700 | 147800 | 147800 | 147800 | 147800 | 0 |
| 231 | 20240509 | 152100 | 28795634700 | 147800 | 147800 | 147800 | 147800 | 0 |
| 232 | 20240509 | 152000 | 28795634700 | 147800 | 147800 | 147800 | 147800 | 0 |
| 233 | 20240509 | 151900 | 28795634700 | 147800 | 147800 | 147900 | 147700 | 1681 |
| 234 | 20240509 | 151800 | 28547217900 | 147800 | 147700 | 147800 | 147600 | 1384 |
| 235 | 20240509 | 151700 | 28342817800 | 147700 | 147800 | 147900 | 147700 | 2201 |
| 236 | 20240509 | 151600 | 28017626200 | 147800 | 147700 | 147900 | 147700 | 1640 |
| 237 | 20240509 | 151500 | 27775221200 | 147700 | 147900 | 147900 | 147700 | 1550 |
| 238 | 20240509 | 151400 | 27546111800 | 147900 | 147900 | 148100 | 147800 | 473 |
| 239 | 20240509 | 151300 | 27476133900 | 148000 | 147900 | 148100 | 147900 | 232 |
| 240 | 20240509 | 151200 | 27441807300 | 147900 | 148000 | 148100 | 147900 | 464 |
| 241 | 20240509 | 151100 | 27373138100 | 148000 | 148000 | 148100 | 148000 | 325 |
| 242 | 20240509 | 151000 | 27325019800 | 148000 | 147900 | 148100 | 147900 | 292 |
| 243 | 20240509 | 150900 | 27281804300 | 147900 | 148000 | 148100 | 147900 | 218 |
| 244 | 20240509 | 150800 | 27249549100 | 147900 | 147900 | 148100 | 147900 | 333 |
| 245 | 20240509 | 150700 | 27200256400 | 147900 | 148000 | 148100 | 147900 | 254 |
| 246 | 20240509 | 150600 | 27162660800 | 148000 | 148000 | 148200 | 147900 | 340 |
| 247 | 20240509 | 150500 | 27112326200 | 148100 | 147900 | 148200 | 147900 | 909 |
| 248 | 20240509 | 150400 | 26977782000 | 147900 | 147900 | 148000 | 147800 | 2649 |
| 249 | 20240509 | 150300 | 26586020800 | 147900 | 148000 | 148100 | 147900 | 588 |
| 250 | 20240509 | 150200 | 26499002000 | 148000 | 148200 | 148300 | 148000 | 414 |
| 251 | 20240509 | 150100 | 26437687900 | 148200 | 148100 | 148300 | 148100 | 444 |
| 252 | 20240509 | 150000 | 26371888100 | 148100 | 148200 | 148400 | 148100 | 515 |
| 253 | 20240509 | 145900 | 26295554700 | 148200 | 148300 | 148400 | 148200 | 519 |
| 254 | 20240509 | 145800 | 26218602900 | 148300 | 148300 | 148400 | 148300 | 324 |
| 255 | 20240509 | 145700 | 26170537700 | 148300 | 148400 | 148500 | 148300 | 324 |
| 256 | 20240509 | 145600 | 26122465800 | 148300 | 148500 | 148500 | 148300 | 517 |
| 257 | 20240509 | 145500 | 26045731000 | 148500 | 148400 | 148500 | 148300 | 632 |
| 258 | 20240509 | 145400 | 25951939400 | 148400 | 148500 | 148500 | 148300 | 215 |
| 259 | 20240509 | 145300 | 25920029400 | 148500 | 148400 | 148500 | 148300 | 484 |
| 260 | 20240509 | 145200 | 25848187400 | 148400 | 148300 | 148500 | 148300 | 496 |
| 261 | 20240509 | 145100 | 25774550500 | 148300 | 148500 | 148500 | 148300 | 279 |
| 262 | 20240509 | 145000 | 25733134000 | 148500 | 148400 | 148500 | 148300 | 336 |
| 263 | 20240509 | 144900 | 25683263900 | 148400 | 148500 | 148600 | 148400 | 645 |
| 264 | 20240509 | 144800 | 25587485100 | 148500 | 148500 | 148600 | 148400 | 426 |
| 265 | 20240509 | 144700 | 25524212700 | 148500 | 148400 | 148600 | 148300 | 1850 |
| 266 | 20240509 | 144600 | 25249575900 | 148300 | 148300 | 148400 | 148300 | 352 |
| 267 | 20240509 | 144500 | 25197351200 | 148300 | 148300 | 148400 | 148200 | 546 |
| 268 | 20240509 | 144400 | 25116360200 | 148200 | 148300 | 148300 | 148200 | 414 |
| 269 | 20240509 | 144300 | 25054976300 | 148200 | 148300 | 148300 | 148200 | 339 |
| 270 | 20240509 | 144200 | 25004716800 | 148300 | 148300 | 148300 | 148100 | 1230 |
| 271 | 20240509 | 144100 | 24822333700 | 148300 | 148200 | 148300 | 148100 | 887 |
| 272 | 20240509 | 144000 | 24690885300 | 148200 | 147900 | 148200 | 147900 | 446 |
| 273 | 20240509 | 143900 | 24624835900 | 147900 | 148100 | 148200 | 147900 | 618 |
| 274 | 20240509 | 143800 | 24533322800 | 148100 | 148100 | 148200 | 148000 | 330 |
| 275 | 20240509 | 143700 | 24484459300 | 148100 | 148000 | 148200 | 148000 | 372 |
| 276 | 20240509 | 143600 | 24429371200 | 148000 | 148100 | 148200 | 148000 | 257 |
| 277 | 20240509 | 143500 | 24391304800 | 148100 | 148200 | 148200 | 148000 | 614 |
| 278 | 20240509 | 143400 | 24300361500 | 148100 | 148200 | 148200 | 148100 | 228 |
| 279 | 20240509 | 143300 | 24266582400 | 148200 | 148100 | 148200 | 148100 | 474 |
| 280 | 20240509 | 143200 | 24196348000 | 148100 | 148100 | 148200 | 148100 | 187 |
| 281 | 20240509 | 143100 | 24168646600 | 148100 | 148100 | 148200 | 148100 | 341 |
| 282 | 20240509 | 143000 | 24118123600 | 148100 | 148200 | 148300 | 148100 | 651 |
| 283 | 20240509 | 142900 | 24021667800 | 148200 | 148300 | 148300 | 148200 | 411 |
| 284 | 20240509 | 142800 | 23960744900 | 148300 | 148300 | 148300 | 148200 | 623 |
| 285 | 20240509 | 142700 | 23868385700 | 148300 | 148200 | 148300 | 148200 | 680 |
| 286 | 20240509 | 142600 | 23767569300 | 148200 | 148300 | 148300 | 148200 | 419 |
| 287 | 20240509 | 142500 | 23705446500 | 148300 | 148100 | 148300 | 148100 | 927 |
| 288 | 20240509 | 142400 | 23568030200 | 148200 | 147900 | 148200 | 147900 | 1879 |
| 289 | 20240509 | 142300 | 23289845500 | 147900 | 148000 | 148000 | 147900 | 262 |
| 290 | 20240509 | 142200 | 23251086700 | 147900 | 147900 | 148000 | 147800 | 391 |
| 291 | 20240509 | 142100 | 23193259900 | 147900 | 147900 | 148000 | 147700 | 545 |
| 292 | 20240509 | 142000 | 23112691500 | 147900 | 147800 | 148000 | 147800 | 485 |
| 293 | 20240509 | 141900 | 23040980900 | 147800 | 147600 | 147900 | 147600 | 539 |
| 294 | 20240509 | 141800 | 22961343700 | 147600 | 147700 | 147900 | 147600 | 577 |
| 295 | 20240509 | 141700 | 22876103800 | 147700 | 147600 | 147800 | 147600 | 613 |
| 296 | 20240509 | 141600 | 22785573900 | 147600 | 147600 | 147800 | 147600 | 673 |
| 297 | 20240509 | 141500 | 22686204000 | 147700 | 147700 | 147800 | 147700 | 498 |
| 298 | 20240509 | 141400 | 22612643000 | 147800 | 147700 | 147900 | 147700 | 617 |
| 299 | 20240509 | 141300 | 22521471000 | 147700 | 147600 | 147800 | 147600 | 565 |
| 300 | 20240509 | 141200 | 22438057500 | 147600 | 147800 | 147900 | 147600 | 541 |
| 301 | 20240509 | 141100 | 22358145300 | 147800 | 147700 | 147900 | 147700 | 766 |
| 302 | 20240509 | 141000 | 22244924900 | 147700 | 147800 | 147900 | 147700 | 553 |
| 303 | 20240509 | 140900 | 22163210100 | 147800 | 147800 | 147900 | 147800 | 581 |
| 304 | 20240509 | 140800 | 22077322500 | 147900 | 147800 | 147900 | 147800 | 620 |
| 305 | 20240509 | 140700 | 21985659900 | 147800 | 147700 | 147900 | 147700 | 813 |
| 306 | 20240509 | 140600 | 21865542500 | 147700 | 147800 | 147900 | 147700 | 652 |
| 307 | 20240509 | 140500 | 21769217000 | 147900 | 147800 | 147900 | 147700 | 759 |
| 308 | 20240509 | 140400 | 21657022600 | 147800 | 147800 | 147900 | 147800 | 465 |
| 309 | 20240509 | 140300 | 21588284500 | 147800 | 147800 | 147900 | 147800 | 495 |
| 310 | 20240509 | 140200 | 21515109800 | 147900 | 147800 | 148000 | 147800 | 388 |
| 311 | 20240509 | 140100 | 21457730100 | 148000 | 147900 | 148100 | 147800 | 707 |
| 312 | 20240509 | 140000 | 21353123400 | 147900 | 147700 | 147900 | 147700 | 687 |
| 313 | 20240509 | 135900 | 21251603400 | 147800 | 147800 | 147900 | 147700 | 358 |
| 314 | 20240509 | 135800 | 21198688300 | 147800 | 147700 | 147900 | 147700 | 575 |
| 315 | 20240509 | 135700 | 21113697100 | 147700 | 147800 | 147900 | 147700 | 1727 |
| 316 | 20240509 | 135600 | 20858514000 | 147900 | 147900 | 148000 | 147800 | 811 |
| 317 | 20240509 | 135500 | 20738576600 | 147900 | 147900 | 148000 | 147900 | 310 |
| 318 | 20240509 | 135400 | 20692720600 | 147900 | 147900 | 148000 | 147800 | 356 |
| 319 | 20240509 | 135300 | 20640056500 | 147900 | 148000 | 148100 | 147900 | 717 |
| 320 | 20240509 | 135200 | 20534008500 | 147900 | 148000 | 148100 | 147900 | 254 |
| 321 | 20240509 | 135100 | 20496419400 | 147900 | 148100 | 148100 | 147900 | 461 |
| 322 | 20240509 | 135000 | 20428192400 | 148000 | 148000 | 148100 | 148000 | 308 |
| 323 | 20240509 | 134900 | 20382607800 | 148000 | 148100 | 148100 | 148000 | 836 |
| 324 | 20240509 | 134800 | 20258871300 | 148000 | 148100 | 148100 | 148000 | 446 |
| 325 | 20240509 | 134700 | 20192837500 | 148100 | 148100 | 148200 | 148100 | 274 |
| 326 | 20240509 | 134600 | 20152245800 | 148100 | 148000 | 148200 | 148000 | 939 |
| 327 | 20240509 | 134500 | 20013157800 | 148100 | 147900 | 148100 | 147900 | 729 |
| 328 | 20240509 | 134400 | 19905263300 | 147900 | 147900 | 148000 | 147900 | 357 |
| 329 | 20240509 | 134300 | 19852448000 | 147900 | 147900 | 148000 | 147900 | 313 |
| 330 | 20240509 | 134200 | 19806154300 | 147900 | 147900 | 148000 | 147900 | 769 |
| 331 | 20240509 | 134100 | 19692412900 | 148000 | 148000 | 148000 | 147900 | 421 |
| 332 | 20240509 | 134000 | 19630132900 | 148000 | 147900 | 148000 | 147900 | 367 |
| 333 | 20240509 | 133900 | 19575836400 | 147900 | 148000 | 148100 | 147900 | 737 |
| 334 | 20240509 | 133800 | 19466765400 | 147900 | 147900 | 148000 | 147900 | 114 |
| 335 | 20240509 | 133700 | 19449904000 | 147900 | 148000 | 148000 | 147900 | 207 |
| 336 | 20240509 | 133600 | 19419286700 | 148000 | 148100 | 148100 | 147900 | 413 |
| 337 | 20240509 | 133500 | 19358165800 | 148000 | 148000 | 148100 | 148000 | 334 |
| 338 | 20240509 | 133400 | 19308733500 | 148000 | 148000 | 148100 | 148000 | 320 |
| 339 | 20240509 | 133300 | 19261371500 | 148000 | 148100 | 148200 | 148000 | 969 |
| 340 | 20240509 | 133200 | 19117866400 | 148200 | 148200 | 148300 | 148100 | 219 |
| 341 | 20240509 | 133100 | 19085411700 | 148200 | 148000 | 148300 | 148000 | 978 |
| 342 | 20240509 | 133000 | 18940517200 | 148100 | 148000 | 148100 | 148000 | 453 |
| 343 | 20240509 | 132900 | 18873459600 | 148000 | 148000 | 148100 | 148000 | 207 |
| 344 | 20240509 | 132800 | 18842822500 | 148000 | 148000 | 148100 | 148000 | 433 |
| 345 | 20240509 | 132700 | 18778729600 | 148000 | 148100 | 148100 | 148000 | 317 |
| 346 | 20240509 | 132600 | 18731805000 | 148000 | 147900 | 148100 | 147900 | 1040 |
| 347 | 20240509 | 132500 | 18577887000 | 147900 | 147900 | 148000 | 147800 | 234 |
| 348 | 20240509 | 132400 | 18543279600 | 147900 | 147800 | 148000 | 147800 | 719 |
| 349 | 20240509 | 132300 | 18436965500 | 147800 | 147800 | 147900 | 147800 | 297 |
| 350 | 20240509 | 132200 | 18393068700 | 147800 | 147800 | 147900 | 147800 | 319 |
| 351 | 20240509 | 132100 | 18345915900 | 147800 | 147900 | 147900 | 147800 | 227 |
| 352 | 20240509 | 132000 | 18312363400 | 147800 | 147900 | 148000 | 147800 | 447 |
| 353 | 20240509 | 131900 | 18246254700 | 147900 | 148000 | 148000 | 147900 | 364 |
| 354 | 20240509 | 131800 | 18192414900 | 147900 | 147900 | 148000 | 147900 | 315 |
| 355 | 20240509 | 131700 | 18145822000 | 148000 | 147900 | 148000 | 147900 | 370 |
| 356 | 20240509 | 131600 | 18091093000 | 147900 | 147900 | 148000 | 147800 | 447 |
| 357 | 20240509 | 131500 | 18024980300 | 147900 | 147700 | 147900 | 147700 | 370 |
| 358 | 20240509 | 131400 | 17970305000 | 147800 | 147700 | 147800 | 147700 | 522 |
| 359 | 20240509 | 131300 | 17893177800 | 147700 | 147700 | 147800 | 147700 | 395 |
| 360 | 20240509 | 131200 | 17834832500 | 147700 | 147700 | 147800 | 147700 | 418 |
| 361 | 20240509 | 131100 | 17773092400 | 147700 | 147700 | 147800 | 147700 | 306 |
| 362 | 20240509 | 131000 | 17727891500 | 147800 | 147900 | 147900 | 147700 | 775 |
| 363 | 20240509 | 130900 | 17613346600 | 147900 | 147900 | 147900 | 147800 | 671 |
| 364 | 20240509 | 130800 | 17514127000 | 147900 | 147900 | 148000 | 147900 | 352 |
| 365 | 20240509 | 130700 | 17462066000 | 147900 | 147900 | 148000 | 147900 | 348 |
| 366 | 20240509 | 130600 | 17410595200 | 147900 | 147900 | 148000 | 147900 | 240 |
| 367 | 20240509 | 130500 | 17375098700 | 147900 | 147900 | 148000 | 147900 | 337 |
| 368 | 20240509 | 130400 | 17325250800 | 147900 | 147900 | 148000 | 147800 | 879 |
| 369 | 20240509 | 130300 | 17195282800 | 147900 | 148000 | 148000 | 147900 | 641 |
| 370 | 20240509 | 130200 | 17100477700 | 148000 | 148000 | 148100 | 147900 | 448 |
| 371 | 20240509 | 130100 | 17034178400 | 148000 | 148000 | 148200 | 148000 | 345 |
| 372 | 20240509 | 130000 | 16983100800 | 148000 | 148100 | 148200 | 148000 | 230 |
| 373 | 20240509 | 125900 | 16949056400 | 148000 | 147900 | 148100 | 147900 | 1674 |
| 374 | 20240509 | 125800 | 16701267300 | 147900 | 147900 | 148000 | 147900 | 388 |
| 375 | 20240509 | 125700 | 16643874200 | 147900 | 147900 | 148000 | 147900 | 220 |
| 376 | 20240509 | 125600 | 16611333200 | 147900 | 148200 | 148300 | 147900 | 4408 |
| 377 | 20240509 | 125500 | 15958701400 | 148200 | 148300 | 148300 | 148200 | 745 |
| 378 | 20240509 | 125400 | 15848282300 | 148300 | 148300 | 148400 | 148200 | 556 |
| 379 | 20240509 | 125300 | 15765834400 | 148300 | 148400 | 148400 | 148300 | 257 |
| 380 | 20240509 | 125200 | 15727720300 | 148400 | 148300 | 148400 | 148300 | 283 |
| 381 | 20240509 | 125100 | 15685745200 | 148300 | 148300 | 148400 | 148300 | 168 |
| 382 | 20240509 | 125000 | 15660828200 | 148300 | 148300 | 148400 | 148300 | 194 |
| 383 | 20240509 | 124900 | 15632057400 | 148300 | 148200 | 148400 | 148200 | 272 |
| 384 | 20240509 | 124800 | 15591711800 | 148200 | 148300 | 148400 | 148200 | 1007 |
| 385 | 20240509 | 124700 | 15442407200 | 148400 | 148300 | 148400 | 148300 | 356 |
| 386 | 20240509 | 124600 | 15389609400 | 148300 | 148500 | 148600 | 148300 | 1673 |
| 387 | 20240509 | 124500 | 15141185800 | 148500 | 148700 | 148700 | 148500 | 368 |
| 388 | 20240509 | 124400 | 15086508200 | 148600 | 148700 | 148800 | 148600 | 531 |
| 389 | 20240509 | 124300 | 15007557000 | 148700 | 148700 | 148800 | 148700 | 192 |
| 390 | 20240509 | 124200 | 14979004800 | 148700 | 148700 | 148800 | 148600 | 308 |
| 391 | 20240509 | 124100 | 14933206000 | 148700 | 148500 | 148700 | 148500 | 113 |
| 392 | 20240509 | 124000 | 14916415500 | 148500 | 148700 | 148800 | 148500 | 547 |
| 393 | 20240509 | 123900 | 14835105200 | 148700 | 148600 | 148800 | 148600 | 352 |
| 394 | 20240509 | 123800 | 14782769300 | 148600 | 148600 | 148700 | 148600 | 135 |
| 395 | 20240509 | 123700 | 14762707500 | 148700 | 148700 | 148800 | 148600 | 330 |
| 396 | 20240509 | 123600 | 14713631900 | 148600 | 148400 | 148700 | 148400 | 579 |
| 397 | 20240509 | 123500 | 14627621000 | 148400 | 148400 | 148500 | 148400 | 1398 |
| 398 | 20240509 | 123400 | 14420151700 | 148400 | 148200 | 148400 | 148100 | 668 |
| 399 | 20240509 | 123300 | 14321093100 | 148200 | 148200 | 148300 | 148200 | 409 |
| 400 | 20240509 | 123200 | 14260468900 | 148200 | 148300 | 148300 | 148200 | 205 |
| 401 | 20240509 | 123100 | 14230077200 | 148300 | 148300 | 148300 | 148300 | 196 |
| 402 | 20240509 | 123000 | 14201010400 | 148300 | 148300 | 148400 | 148200 | 273 |
| 403 | 20240509 | 122900 | 14160529900 | 148400 | 148200 | 148400 | 148200 | 568 |
| 404 | 20240509 | 122800 | 14076295100 | 148200 | 148400 | 148400 | 148200 | 1612 |
| 405 | 20240509 | 122700 | 13837191800 | 148400 | 148500 | 148600 | 148400 | 534 |
| 406 | 20240509 | 122600 | 13757899700 | 148500 | 148600 | 148700 | 148500 | 398 |
| 407 | 20240509 | 122500 | 13698773900 | 148600 | 148700 | 148800 | 148600 | 315 |
| 408 | 20240509 | 122400 | 13651953900 | 148700 | 148800 | 148800 | 148700 | 151 |
| 409 | 20240509 | 122300 | 13629499900 | 148700 | 148900 | 149000 | 148600 | 1241 |
| 410 | 20240509 | 122200 | 13444811500 | 148800 | 148700 | 148800 | 148600 | 125 |
| 411 | 20240509 | 122100 | 13426223500 | 148800 | 148700 | 148800 | 148600 | 132 |
| 412 | 20240509 | 122000 | 13406601200 | 148700 | 148800 | 149000 | 148600 | 580 |
| 413 | 20240509 | 121900 | 13320273000 | 148800 | 148900 | 148900 | 148600 | 817 |
| 414 | 20240509 | 121800 | 13198734100 | 148900 | 148800 | 148900 | 148800 | 786 |
| 415 | 20240509 | 121700 | 13081702200 | 148900 | 148600 | 148900 | 148600 | 652 |
| 416 | 20240509 | 121600 | 12984727500 | 148600 | 148600 | 148700 | 148600 | 372 |
| 417 | 20240509 | 121500 | 12929446900 | 148700 | 148700 | 148800 | 148600 | 250 |
| 418 | 20240509 | 121400 | 12892269700 | 148800 | 148700 | 148800 | 148700 | 190 |
| 419 | 20240509 | 121300 | 12864016200 | 148800 | 148900 | 148900 | 148700 | 582 |
| 420 | 20240509 | 121200 | 12777407600 | 148900 | 148900 | 148900 | 148900 | 213 |
| 421 | 20240509 | 121100 | 12745691900 | 148900 | 148900 | 149000 | 148900 | 357 |
| 422 | 20240509 | 121000 | 12692530600 | 148900 | 149000 | 149000 | 148900 | 339 |
| 423 | 20240509 | 120900 | 12642052500 | 148900 | 148900 | 149000 | 148900 | 178 |
| 424 | 20240509 | 120800 | 12615548200 | 148900 | 148800 | 149000 | 148800 | 371 |
| 425 | 20240509 | 120700 | 12560317100 | 148800 | 149000 | 149100 | 148800 | 1322 |
| 426 | 20240509 | 120600 | 12363449300 | 149100 | 149200 | 149300 | 149000 | 418 |
| 427 | 20240509 | 120500 | 12301110300 | 149200 | 149000 | 149200 | 149000 | 444 |
| 428 | 20240509 | 120400 | 12234900700 | 149000 | 149100 | 149100 | 149000 | 365 |
| 429 | 20240509 | 120300 | 12180496500 | 149100 | 149200 | 149500 | 149100 | 1379 |
| 430 | 20240509 | 120200 | 11974548000 | 149200 | 149100 | 149200 | 149000 | 851 |
| 431 | 20240509 | 120100 | 11847655500 | 149100 | 149000 | 149200 | 149000 | 638 |
| 432 | 20240509 | 120000 | 11752525500 | 149000 | 149200 | 149200 | 149000 | 1820 |
| 433 | 20240509 | 115900 | 11481180400 | 149200 | 149200 | 149300 | 149200 | 231 |
| 434 | 20240509 | 115800 | 11446714800 | 149300 | 149200 | 149300 | 149200 | 211 |
| 435 | 20240509 | 115700 | 11415232000 | 149200 | 149400 | 149500 | 149200 | 739 |
| 436 | 20240509 | 115600 | 11304910100 | 149400 | 149300 | 149500 | 149300 | 632 |
| 437 | 20240509 | 115500 | 11210469000 | 149300 | 149300 | 149400 | 149300 | 397 |
| 438 | 20240509 | 115400 | 11151192500 | 149400 | 149400 | 149500 | 149300 | 214 |
| 439 | 20240509 | 115300 | 11119228500 | 149400 | 149500 | 149600 | 149400 | 713 |
| 440 | 20240509 | 115200 | 11012648200 | 149500 | 149500 | 149600 | 149500 | 470 |
| 441 | 20240509 | 115100 | 10942383100 | 149500 | 149500 | 149600 | 149500 | 167 |
| 442 | 20240509 | 115000 | 10917414000 | 149500 | 149500 | 149600 | 149500 | 332 |
| 443 | 20240509 | 114900 | 10867778000 | 149500 | 149500 | 149600 | 149400 | 557 |
| 444 | 20240509 | 114800 | 10784503400 | 149500 | 149500 | 149600 | 149500 | 122 |
| 445 | 20240509 | 114700 | 10766263300 | 149500 | 149500 | 149600 | 149500 | 106 |
| 446 | 20240509 | 114600 | 10750416000 | 149500 | 149300 | 149600 | 149300 | 439 |
| 447 | 20240509 | 114500 | 10684800400 | 149300 | 149500 | 149500 | 149300 | 489 |
| 448 | 20240509 | 114400 | 10611754200 | 149400 | 149500 | 149600 | 149400 | 289 |
| 449 | 20240509 | 114300 | 10568555500 | 149500 | 149500 | 149600 | 149500 | 415 |
| 450 | 20240509 | 114200 | 10506509800 | 149500 | 149600 | 149600 | 149500 | 574 |
| 451 | 20240509 | 114100 | 10420670600 | 149600 | 149600 | 149700 | 149500 | 415 |
| 452 | 20240509 | 114000 | 10358589300 | 149600 | 149700 | 149700 | 149600 | 278 |
| 453 | 20240509 | 113900 | 10316986900 | 149700 | 149800 | 149900 | 149700 | 629 |
| 454 | 20240509 | 113800 | 10222772300 | 149800 | 149800 | 149800 | 149800 | 113 |
| 455 | 20240509 | 113700 | 10205844900 | 149800 | 149900 | 149900 | 149600 | 1376 |
| 456 | 20240509 | 113600 | 9999720900 | 149900 | 149900 | 150000 | 149900 | 399 |
| 457 | 20240509 | 113500 | 9939910300 | 149900 | 149900 | 150000 | 149900 | 128 |
| 458 | 20240509 | 113400 | 9920722500 | 149900 | 149900 | 150000 | 149900 | 48 |
| 459 | 20240509 | 113300 | 9913527100 | 149900 | 150000 | 150000 | 149800 | 572 |
| 460 | 20240509 | 113200 | 9827783000 | 149900 | 150100 | 150200 | 149600 | 2413 |
| 461 | 20240509 | 113100 | 9465974900 | 150100 | 150200 | 150300 | 150100 | 702 |
| 462 | 20240509 | 113000 | 9360546800 | 150200 | 150200 | 150300 | 150200 | 131 |
| 463 | 20240509 | 112900 | 9340867200 | 150200 | 150300 | 150400 | 150200 | 242 |
| 464 | 20240509 | 112800 | 9304511000 | 150200 | 150300 | 150300 | 150200 | 433 |
| 465 | 20240509 | 112700 | 9239454100 | 150300 | 150300 | 150400 | 150300 | 83 |
| 466 | 20240509 | 112600 | 9226978500 | 150300 | 150300 | 150400 | 150300 | 413 |
| 467 | 20240509 | 112500 | 9164904400 | 150500 | 150500 | 150600 | 150300 | 665 |
| 468 | 20240509 | 112400 | 9064859300 | 150500 | 150500 | 150600 | 150500 | 223 |
| 469 | 20240509 | 112300 | 9031291200 | 150500 | 150600 | 150600 | 150500 | 74 |
| 470 | 20240509 | 112200 | 9020150700 | 150500 | 150600 | 150600 | 150500 | 297 |
| 471 | 20240509 | 112100 | 8975444800 | 150600 | 150500 | 150600 | 150500 | 142 |
| 472 | 20240509 | 112000 | 8954067800 | 150500 | 150500 | 150600 | 150500 | 175 |
| 473 | 20240509 | 111900 | 8927722200 | 150600 | 150600 | 150600 | 150500 | 153 |
| 474 | 20240509 | 111800 | 8904686300 | 150600 | 150600 | 150600 | 150500 | 144 |
| 475 | 20240509 | 111700 | 8883008700 | 150600 | 150700 | 150700 | 150600 | 211 |
| 476 | 20240509 | 111600 | 8851231700 | 150600 | 150600 | 150700 | 150600 | 57 |
| 477 | 20240509 | 111500 | 8842646600 | 150600 | 150500 | 150700 | 150500 | 294 |
| 478 | 20240509 | 111400 | 8798369500 | 150500 | 150600 | 150700 | 150500 | 255 |
| 479 | 20240509 | 111300 | 8759968200 | 150700 | 150700 | 150800 | 150600 | 279 |
| 480 | 20240509 | 111200 | 8717930300 | 150700 | 150600 | 150800 | 150600 | 209 |
| 481 | 20240509 | 111100 | 8686445800 | 150600 | 150700 | 150700 | 150600 | 280 |
| 482 | 20240509 | 111000 | 8644255400 | 150700 | 150600 | 150800 | 150600 | 535 |
| 483 | 20240509 | 110900 | 8563642400 | 150600 | 150500 | 150600 | 150400 | 807 |
| 484 | 20240509 | 110800 | 8442164600 | 150500 | 150500 | 150600 | 150500 | 302 |
| 485 | 20240509 | 110700 | 8396713100 | 150600 | 150600 | 150600 | 150500 | 440 |
| 486 | 20240509 | 110600 | 8330483700 | 150600 | 150800 | 150800 | 150600 | 451 |
| 487 | 20240509 | 110500 | 8262543000 | 150800 | 150900 | 150900 | 150800 | 460 |
| 488 | 20240509 | 110400 | 8193164900 | 150900 | 150900 | 151000 | 150900 | 453 |
| 489 | 20240509 | 110300 | 8124796700 | 151000 | 151000 | 151000 | 150900 | 253 |
| 490 | 20240509 | 110200 | 8086616100 | 150900 | 151100 | 151100 | 150900 | 1033 |
| 491 | 20240509 | 110100 | 7930638800 | 151200 | 151200 | 151200 | 151100 | 357 |
| 492 | 20240509 | 110000 | 7876682100 | 151200 | 151200 | 151300 | 151200 | 430 |
| 493 | 20240509 | 105900 | 7811662900 | 151200 | 151200 | 151300 | 151200 | 80 |
| 494 | 20240509 | 105800 | 7799564600 | 151200 | 151300 | 151300 | 151200 | 367 |
| 495 | 20240509 | 105700 | 7744040900 | 151200 | 151200 | 151300 | 151200 | 152 |
| 496 | 20240509 | 105600 | 7721050100 | 151200 | 151200 | 151300 | 151200 | 70 |
| 497 | 20240509 | 105500 | 7710463200 | 151300 | 151200 | 151400 | 151000 | 1829 |
| 498 | 20240509 | 105400 | 7433957200 | 151200 | 151400 | 151500 | 151200 | 329 |
| 499 | 20240509 | 105300 | 7384160600 | 151400 | 150900 | 151700 | 150900 | 5068 |
| 500 | 20240509 | 105200 | 6617984700 | 150900 | 150900 | 151000 | 150900 | 116 |
| 501 | 20240509 | 105100 | 6600476000 | 150900 | 150900 | 151000 | 150900 | 605 |
| 502 | 20240509 | 105000 | 6509177300 | 150900 | 150900 | 151000 | 150900 | 98 |
| 503 | 20240509 | 104900 | 6494388700 | 150900 | 150900 | 151000 | 150900 | 362 |
| 504 | 20240509 | 104800 | 6439740500 | 150900 | 150900 | 151000 | 150900 | 151 |
| 505 | 20240509 | 104700 | 6416951100 | 150900 | 150900 | 151000 | 150800 | 1299 |
| 506 | 20240509 | 104600 | 6220948800 | 150900 | 150900 | 151000 | 150900 | 194 |
| 507 | 20240509 | 104500 | 6191673600 | 150900 | 151000 | 151000 | 150900 | 1191 |
| 508 | 20240509 | 104400 | 6011839600 | 151000 | 150900 | 151000 | 150800 | 125 |
| 509 | 20240509 | 104300 | 5992976400 | 150900 | 150900 | 151000 | 150900 | 211 |
| 510 | 20240509 | 104200 | 5961136100 | 150900 | 151000 | 151100 | 150900 | 907 |
| 511 | 20240509 | 104100 | 5824183700 | 151000 | 151100 | 151100 | 151000 | 90 |
| 512 | 20240509 | 104000 | 5810593200 | 151000 | 151100 | 151100 | 151000 | 808 |
| 513 | 20240509 | 103900 | 5688530900 | 151000 | 151100 | 151100 | 151000 | 1063 |
| 514 | 20240509 | 103800 | 5527934800 | 151100 | 151100 | 151200 | 151100 | 107 |
| 515 | 20240509 | 103700 | 5511764600 | 151100 | 151400 | 151400 | 151100 | 1749 |
| 516 | 20240509 | 103600 | 5247174500 | 151400 | 151300 | 151400 | 151300 | 215 |
| 517 | 20240509 | 103500 | 5214629600 | 151400 | 151400 | 151400 | 151300 | 448 |
| 518 | 20240509 | 103400 | 5146813700 | 151400 | 151400 | 151400 | 151300 | 292 |
| 519 | 20240509 | 103300 | 5102613000 | 151400 | 151300 | 151400 | 151300 | 42 |
| 520 | 20240509 | 103200 | 5096257300 | 151400 | 151400 | 151400 | 151300 | 282 |
| 521 | 20240509 | 103100 | 5053564500 | 151400 | 151400 | 151500 | 151400 | 77 |
| 522 | 20240509 | 103000 | 5041904500 | 151400 | 151600 | 151600 | 151400 | 522 |
| 523 | 20240509 | 102900 | 4962818700 | 151600 | 151600 | 151700 | 151600 | 185 |
| 524 | 20240509 | 102800 | 4934757700 | 151600 | 151400 | 151800 | 151400 | 826 |
| 525 | 20240509 | 102700 | 4809550800 | 151400 | 151600 | 151600 | 151400 | 545 |
| 526 | 20240509 | 102600 | 4726996600 | 151600 | 151400 | 151800 | 151400 | 1162 |
| 527 | 20240509 | 102500 | 4550894600 | 151400 | 151400 | 151500 | 151400 | 207 |
| 528 | 20240509 | 102400 | 4519552300 | 151400 | 151500 | 151500 | 151400 | 328 |
| 529 | 20240509 | 102300 | 4469885600 | 151500 | 151500 | 151500 | 151400 | 72 |
| 530 | 20240509 | 102200 | 4458980700 | 151500 | 151500 | 151600 | 151400 | 607 |
| 531 | 20240509 | 102100 | 4367008400 | 151600 | 151500 | 151600 | 151400 | 389 |
| 532 | 20240509 | 102000 | 4308073500 | 151500 | 151500 | 151500 | 151400 | 99 |
| 533 | 20240509 | 101900 | 4293077500 | 151500 | 151500 | 151600 | 151500 | 81 |
| 534 | 20240509 | 101800 | 4280805400 | 151500 | 151600 | 151700 | 151400 | 958 |
| 535 | 20240509 | 101700 | 4135650700 | 151600 | 151600 | 151700 | 151600 | 55 |
| 536 | 20240509 | 101600 | 4127311800 | 151600 | 152100 | 152100 | 151600 | 888 |
| 537 | 20240509 | 101500 | 3992373400 | 152100 | 152100 | 152200 | 152100 | 55 |
| 538 | 20240509 | 101400 | 3984005700 | 152100 | 152100 | 152200 | 152100 | 104 |
| 539 | 20240509 | 101300 | 3968186100 | 152100 | 152400 | 152400 | 152100 | 242 |
| 540 | 20240509 | 101200 | 3931326400 | 152400 | 152100 | 152500 | 152100 | 1907 |
| 541 | 20240509 | 101100 | 3640899200 | 152100 | 152200 | 152200 | 152100 | 66 |
| 542 | 20240509 | 101000 | 3630858700 | 152100 | 152200 | 152200 | 152100 | 91 |
| 543 | 20240509 | 100900 | 3617014300 | 152100 | 152200 | 152200 | 152100 | 215 |
| 544 | 20240509 | 100800 | 3584309300 | 152100 | 152100 | 152200 | 152100 | 225 |
| 545 | 20240509 | 100700 | 3550067300 | 152100 | 152100 | 152100 | 152000 | 40 |
| 546 | 20240509 | 100600 | 3543984300 | 152000 | 152100 | 152200 | 152000 | 254 |
| 547 | 20240509 | 100500 | 3505349900 | 152100 | 152300 | 152300 | 152100 | 145 |
| 548 | 20240509 | 100400 | 3483282100 | 152200 | 152400 | 152500 | 152200 | 310 |
| 549 | 20240509 | 100300 | 3436044500 | 152400 | 152400 | 152500 | 152400 | 117 |
| 550 | 20240509 | 100200 | 3418209800 | 152400 | 152200 | 152400 | 152200 | 55 |
| 551 | 20240509 | 100100 | 3409831200 | 152500 | 152300 | 152500 | 152200 | 300 |
| 552 | 20240509 | 100000 | 3364137200 | 152200 | 152200 | 152400 | 152100 | 404 |
| 553 | 20240509 | 095900 | 3302609100 | 152100 | 152100 | 152200 | 152000 | 187 |
| 554 | 20240509 | 095800 | 3274167600 | 152100 | 152100 | 152100 | 152000 | 234 |
| 555 | 20240509 | 095700 | 3238581200 | 152100 | 152300 | 152300 | 152100 | 155 |
| 556 | 20240509 | 095600 | 3214999100 | 152300 | 152200 | 152500 | 152200 | 280 |
| 557 | 20240509 | 095500 | 3172337400 | 152200 | 152200 | 152300 | 152200 | 84 |
| 558 | 20240509 | 095400 | 3159551900 | 152200 | 152300 | 152300 | 152100 | 357 |
| 559 | 20240509 | 095300 | 3105213700 | 152300 | 152400 | 152400 | 152300 | 79 |
| 560 | 20240509 | 095200 | 3093174300 | 152400 | 152400 | 152500 | 152400 | 307 |
| 561 | 20240509 | 095100 | 3046386800 | 152400 | 152400 | 152900 | 152400 | 38 |
| 562 | 20240509 | 095000 | 3040591100 | 152500 | 152600 | 152700 | 152500 | 502 |
| 563 | 20240509 | 094900 | 2963991100 | 152600 | 152700 | 152700 | 152600 | 378 |
| 564 | 20240509 | 094800 | 2906273100 | 152700 | 152800 | 152900 | 152700 | 162 |
| 565 | 20240509 | 094700 | 2881521300 | 152800 | 152900 | 152900 | 152700 | 297 |
| 566 | 20240509 | 094600 | 2836120000 | 152900 | 152800 | 152900 | 152800 | 186 |
| 567 | 20240509 | 094500 | 2807698200 | 152800 | 152700 | 152900 | 152600 | 483 |
| 568 | 20240509 | 094400 | 2733900500 | 152700 | 152900 | 153000 | 152700 | 1542 |
| 569 | 20240509 | 094300 | 2498145200 | 152800 | 152800 | 152900 | 152800 | 61 |
| 570 | 20240509 | 094200 | 2488824000 | 152900 | 152900 | 152900 | 152800 | 362 |
| 571 | 20240509 | 094100 | 2433480500 | 152900 | 152700 | 152900 | 152600 | 585 |
| 572 | 20240509 | 094000 | 2344136200 | 152700 | 152600 | 152700 | 152600 | 128 |
| 573 | 20240509 | 093900 | 2324602800 | 152700 | 152600 | 152700 | 152400 | 550 |
| 574 | 20240509 | 093800 | 2240696400 | 152800 | 152700 | 152800 | 152600 | 495 |
| 575 | 20240509 | 093700 | 2165108700 | 152800 | 152900 | 152900 | 152700 | 1506 |
| 576 | 20240509 | 093600 | 1935057100 | 152900 | 152900 | 152900 | 152600 | 667 |
| 577 | 20240509 | 093500 | 1833148800 | 152900 | 152700 | 152900 | 152700 | 143 |
| 578 | 20240509 | 093400 | 1811298100 | 152800 | 152100 | 152800 | 152100 | 897 |
| 579 | 20240509 | 093300 | 1674409900 | 152100 | 152300 | 152300 | 152100 | 389 |
| 580 | 20240509 | 093200 | 1615183600 | 152300 | 152400 | 152400 | 152300 | 162 |
| 581 | 20240509 | 093100 | 1590495900 | 152500 | 152400 | 152500 | 152400 | 14 |
| 582 | 20240509 | 093000 | 1588361900 | 152500 | 152500 | 152600 | 152400 | 399 |
| 583 | 20240509 | 092900 | 1527515300 | 152700 | 152600 | 152700 | 152600 | 188 |
| 584 | 20240509 | 092800 | 1498825800 | 152700 | 152700 | 152800 | 152700 | 135 |
| 585 | 20240509 | 092700 | 1478211200 | 152700 | 152600 | 152800 | 152600 | 147 |
| 586 | 20240509 | 092600 | 1455760100 | 152600 | 152600 | 152800 | 152600 | 885 |
| 587 | 20240509 | 092500 | 1320645000 | 152600 | 152600 | 152600 | 152500 | 180 |
| 588 | 20240509 | 092400 | 1293179000 | 152500 | 152500 | 152600 | 152500 | 16 |
| 589 | 20240509 | 092300 | 1290738700 | 152600 | 152500 | 152600 | 152400 | 141 |
| 590 | 20240509 | 092200 | 1269239100 | 152500 | 152500 | 152600 | 152500 | 196 |
| 591 | 20240509 | 092100 | 1239347300 | 152600 | 152500 | 152600 | 152500 | 182 |
| 592 | 20240509 | 092000 | 1211588100 | 152400 | 152500 | 152500 | 152400 | 37 |
| 593 | 20240509 | 091900 | 1205947100 | 152500 | 152600 | 152600 | 152500 | 216 |
| 594 | 20240509 | 091800 | 1173005900 | 152600 | 152500 | 152600 | 152400 | 262 |
| 595 | 20240509 | 091700 | 1133051200 | 152500 | 152300 | 152500 | 152300 | 846 |
| 596 | 20240509 | 091600 | 1004121200 | 152300 | 152300 | 152400 | 152300 | 35 |
| 597 | 20240509 | 091500 | 998789600 | 152300 | 152200 | 152300 | 152200 | 41 |
| 598 | 20240509 | 091400 | 992549300 | 152200 | 152400 | 152400 | 152200 | 221 |
| 599 | 20240509 | 091300 | 958895200 | 152400 | 152100 | 152400 | 152100 | 287 |
| 600 | 20240509 | 091200 | 915212000 | 152200 | 152300 | 152300 | 152200 | 219 |
| 601 | 20240509 | 091100 | 881870900 | 152500 | 152500 | 152500 | 152200 | 145 |
| 602 | 20240509 | 091000 | 859783500 | 152400 | 152700 | 152700 | 152400 | 271 |
| 603 | 20240509 | 090900 | 818459800 | 152700 | 152400 | 152700 | 152300 | 599 |
| 604 | 20240509 | 090800 | 727113500 | 152400 | 152700 | 152700 | 152400 | 302 |
| 605 | 20240509 | 090700 | 681040700 | 152700 | 152400 | 152700 | 152400 | 593 |
| 606 | 20240509 | 090600 | 590533700 | 152500 | 152500 | 152500 | 152400 | 235 |
| 607 | 20240509 | 090500 | 554715600 | 152500 | 152500 | 152500 | 152400 | 279 |
| 608 | 20240509 | 090400 | 512171100 | 152500 | 152200 | 152700 | 152200 | 426 |
| 609 | 20240509 | 090300 | 447159600 | 152500 | 152400 | 152500 | 152300 | 640 |
| 610 | 20240509 | 090200 | 349637100 | 152400 | 152300 | 152700 | 152300 | 161 |
| 611 | 20240509 | 090100 | 325100600 | 152600 | 152900 | 152900 | 152100 | 230 |
| 612 | 20240509 | 090000 | 290070100 | 152800 | 152900 | 152900 | 152400 | 1898 |