37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240508 | 192400 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 34941 |
| 3 | 20240508 | 192300 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 4 | 20240508 | 192200 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 5 | 20240508 | 192100 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 6 | 20240508 | 192000 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 7 | 20240508 | 191900 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 8 | 20240508 | 191800 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 9 | 20240508 | 191700 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 10 | 20240508 | 191600 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 11 | 20240508 | 191500 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 12 | 20240508 | 191400 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 13 | 20240508 | 191300 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 14 | 20240508 | 191200 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 15 | 20240508 | 191100 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 16 | 20240508 | 191000 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 17 | 20240508 | 190900 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 18 | 20240508 | 190800 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 19 | 20240508 | 190700 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 20 | 20240508 | 190600 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 21 | 20240508 | 190500 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 22 | 20240508 | 190400 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 23 | 20240508 | 190300 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 24 | 20240508 | 190200 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 25 | 20240508 | 190100 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 26 | 20240508 | 190000 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 27 | 20240508 | 185900 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 28 | 20240508 | 185800 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 29 | 20240508 | 185700 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 30 | 20240508 | 185600 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 31 | 20240508 | 185500 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 32 | 20240508 | 185400 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 34941 |
| 33 | 20240508 | 185300 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 34 | 20240508 | 185200 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 35 | 20240508 | 185100 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 36 | 20240508 | 185000 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 37 | 20240508 | 184900 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 38 | 20240508 | 184800 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 39 | 20240508 | 184700 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 40 | 20240508 | 184600 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 41 | 20240508 | 184500 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 42 | 20240508 | 184400 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 43 | 20240508 | 184300 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 44 | 20240508 | 184200 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 45 | 20240508 | 184100 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 46 | 20240508 | 184000 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 47 | 20240508 | 183900 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 48 | 20240508 | 183800 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 49 | 20240508 | 183700 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 50 | 20240508 | 183600 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 51 | 20240508 | 183500 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 52 | 20240508 | 183400 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 53 | 20240508 | 183300 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 54 | 20240508 | 183200 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 55 | 20240508 | 183100 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 56 | 20240508 | 183000 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 57 | 20240508 | 182900 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 58 | 20240508 | 182800 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 59 | 20240508 | 182700 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 60 | 20240508 | 182600 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 61 | 20240508 | 182500 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 62 | 20240508 | 182400 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 34941 |
| 63 | 20240508 | 182300 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 64 | 20240508 | 182200 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 65 | 20240508 | 182100 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 66 | 20240508 | 182000 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 67 | 20240508 | 181900 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 68 | 20240508 | 181800 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 69 | 20240508 | 181700 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 70 | 20240508 | 181600 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 71 | 20240508 | 181500 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 72 | 20240508 | 181400 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 73 | 20240508 | 181300 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 74 | 20240508 | 181200 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 75 | 20240508 | 181100 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 76 | 20240508 | 181000 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 77 | 20240508 | 180900 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 78 | 20240508 | 180800 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 79 | 20240508 | 180700 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 80 | 20240508 | 180600 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 81 | 20240508 | 180500 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 82 | 20240508 | 180400 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 83 | 20240508 | 180300 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 84 | 20240508 | 180200 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 85 | 20240508 | 180100 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 86 | 20240508 | 180000 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 87 | 20240508 | 175900 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 88 | 20240508 | 175800 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 89 | 20240508 | 175700 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 90 | 20240508 | 175600 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 91 | 20240508 | 175500 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 92 | 20240508 | 175400 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 34941 |
| 93 | 20240508 | 175300 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 94 | 20240508 | 175200 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 95 | 20240508 | 175100 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 96 | 20240508 | 175000 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 97 | 20240508 | 174900 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 98 | 20240508 | 174800 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 99 | 20240508 | 174700 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 100 | 20240508 | 174600 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 101 | 20240508 | 174500 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 102 | 20240508 | 174400 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 103 | 20240508 | 174300 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 104 | 20240508 | 174200 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 105 | 20240508 | 174100 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 106 | 20240508 | 174000 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 107 | 20240508 | 173900 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 108 | 20240508 | 173800 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 109 | 20240508 | 173700 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 110 | 20240508 | 173600 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 111 | 20240508 | 173500 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 112 | 20240508 | 173400 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 113 | 20240508 | 173300 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 114 | 20240508 | 173200 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 115 | 20240508 | 173100 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 116 | 20240508 | 173000 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 117 | 20240508 | 172900 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 118 | 20240508 | 172800 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 119 | 20240508 | 172700 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 120 | 20240508 | 172600 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 121 | 20240508 | 172500 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 122 | 20240508 | 172400 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 34941 |
| 123 | 20240508 | 172300 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 124 | 20240508 | 172200 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 125 | 20240508 | 172100 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 126 | 20240508 | 172000 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 127 | 20240508 | 171900 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 128 | 20240508 | 171800 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 129 | 20240508 | 171700 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 130 | 20240508 | 171600 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 131 | 20240508 | 171500 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 132 | 20240508 | 171400 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 133 | 20240508 | 171300 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 134 | 20240508 | 171200 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 135 | 20240508 | 171100 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 136 | 20240508 | 171000 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 137 | 20240508 | 170900 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 138 | 20240508 | 170800 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 139 | 20240508 | 170700 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 140 | 20240508 | 170600 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 141 | 20240508 | 170500 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 142 | 20240508 | 170400 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 143 | 20240508 | 170300 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 144 | 20240508 | 170200 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 145 | 20240508 | 170100 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 146 | 20240508 | 170000 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 147 | 20240508 | 165900 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 148 | 20240508 | 165800 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 149 | 20240508 | 165700 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 150 | 20240508 | 165600 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 151 | 20240508 | 165500 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 152 | 20240508 | 165400 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 34941 |
| 153 | 20240508 | 165300 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 154 | 20240508 | 165200 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 155 | 20240508 | 165100 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 156 | 20240508 | 165000 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 157 | 20240508 | 164900 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 158 | 20240508 | 164800 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 159 | 20240508 | 164700 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 160 | 20240508 | 164600 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 161 | 20240508 | 164500 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 162 | 20240508 | 164400 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 163 | 20240508 | 164300 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 164 | 20240508 | 164200 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 165 | 20240508 | 164100 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 166 | 20240508 | 164000 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 167 | 20240508 | 163900 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 168 | 20240508 | 163800 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 169 | 20240508 | 163700 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 170 | 20240508 | 163600 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 171 | 20240508 | 163500 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 172 | 20240508 | 163400 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 173 | 20240508 | 163300 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 174 | 20240508 | 163200 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 175 | 20240508 | 163100 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 176 | 20240508 | 163000 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 177 | 20240508 | 162900 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 178 | 20240508 | 162800 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 179 | 20240508 | 162700 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 180 | 20240508 | 162600 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 181 | 20240508 | 162500 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 182 | 20240508 | 162400 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 34941 |
| 183 | 20240508 | 162300 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 184 | 20240508 | 162200 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 185 | 20240508 | 162100 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 186 | 20240508 | 162000 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 187 | 20240508 | 161900 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 188 | 20240508 | 161800 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 189 | 20240508 | 161700 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 190 | 20240508 | 161600 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 191 | 20240508 | 161500 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 192 | 20240508 | 161400 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 193 | 20240508 | 161300 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 194 | 20240508 | 161200 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 195 | 20240508 | 161100 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 196 | 20240508 | 161000 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 197 | 20240508 | 160900 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 198 | 20240508 | 160800 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 199 | 20240508 | 160700 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 200 | 20240508 | 160600 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 201 | 20240508 | 160500 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 202 | 20240508 | 160400 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 203 | 20240508 | 160300 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 204 | 20240508 | 160200 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 205 | 20240508 | 160100 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 206 | 20240508 | 160000 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 207 | 20240508 | 155900 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 208 | 20240508 | 155800 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 209 | 20240508 | 155700 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 210 | 20240508 | 155600 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 211 | 20240508 | 155500 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 212 | 20240508 | 155400 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 34941 |
| 213 | 20240508 | 155300 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 214 | 20240508 | 155200 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 215 | 20240508 | 155100 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 216 | 20240508 | 155000 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 217 | 20240508 | 154900 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 218 | 20240508 | 154800 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 219 | 20240508 | 154700 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 220 | 20240508 | 154600 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 221 | 20240508 | 154500 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 222 | 20240508 | 154400 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 223 | 20240508 | 154300 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 224 | 20240508 | 154200 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 225 | 20240508 | 154100 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 226 | 20240508 | 154000 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 227 | 20240508 | 153900 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 228 | 20240508 | 153800 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 229 | 20240508 | 153700 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 230 | 20240508 | 153600 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 231 | 20240508 | 153500 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 232 | 20240508 | 153400 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 233 | 20240508 | 153300 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 234 | 20240508 | 153200 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 235 | 20240508 | 153100 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 236 | 20240508 | 153000 | 189252218100 | 140800 | 140800 | 140800 | 140800 | 34941 |
| 237 | 20240508 | 152900 | 184332525300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 238 | 20240508 | 152800 | 184332525300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 239 | 20240508 | 152700 | 184332525300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 240 | 20240508 | 152600 | 184332525300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 241 | 20240508 | 152500 | 184332525300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 242 | 20240508 | 152400 | 184332525300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 243 | 20240508 | 152300 | 184332525300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 244 | 20240508 | 152200 | 184332525300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 245 | 20240508 | 152100 | 184332525300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 246 | 20240508 | 152000 | 184332525300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 247 | 20240508 | 151900 | 184332525300 | 140300 | 140300 | 140400 | 139900 | 7734 |
| 248 | 20240508 | 151800 | 183248030100 | 140300 | 140100 | 140300 | 139900 | 6804 |
| 249 | 20240508 | 151700 | 182294860300 | 140000 | 140200 | 140300 | 139900 | 5857 |
| 250 | 20240508 | 151600 | 181474730500 | 140200 | 140500 | 140500 | 140100 | 7254 |
| 251 | 20240508 | 151500 | 180457103700 | 140500 | 140500 | 140500 | 140400 | 2861 |
| 252 | 20240508 | 151400 | 180055368300 | 140400 | 140500 | 140600 | 140400 | 2572 |
| 253 | 20240508 | 151300 | 179694020600 | 140500 | 140600 | 140600 | 140300 | 4223 |
| 254 | 20240508 | 151200 | 179100784900 | 140500 | 140600 | 140600 | 140500 | 1298 |
| 255 | 20240508 | 151100 | 178918362000 | 140500 | 140500 | 140700 | 140500 | 4127 |
| 256 | 20240508 | 151000 | 178338308500 | 140600 | 140700 | 140700 | 140500 | 4529 |
| 257 | 20240508 | 150900 | 177701483200 | 140700 | 140600 | 140700 | 140600 | 2249 |
| 258 | 20240508 | 150800 | 177385245600 | 140600 | 140600 | 140700 | 140600 | 2612 |
| 259 | 20240508 | 150700 | 177017892000 | 140600 | 140300 | 140700 | 140300 | 24680 |
| 260 | 20240508 | 150600 | 173550509700 | 140300 | 140400 | 140400 | 140300 | 3272 |
| 261 | 20240508 | 150500 | 173091371500 | 140300 | 140300 | 140400 | 140300 | 3020 |
| 262 | 20240508 | 150400 | 172667608900 | 140300 | 140300 | 140400 | 140300 | 991 |
| 263 | 20240508 | 150300 | 172528536700 | 140300 | 140300 | 140400 | 140300 | 3981 |
| 264 | 20240508 | 150200 | 171969923700 | 140300 | 140300 | 140400 | 140200 | 5964 |
| 265 | 20240508 | 150100 | 171133122000 | 140300 | 140200 | 140300 | 140100 | 2125 |
| 266 | 20240508 | 150000 | 170835209800 | 140200 | 140300 | 140300 | 140100 | 3484 |
| 267 | 20240508 | 145900 | 170346708300 | 140300 | 140200 | 140300 | 140200 | 683 |
| 268 | 20240508 | 145800 | 170250921800 | 140200 | 140400 | 140400 | 140200 | 1816 |
| 269 | 20240508 | 145700 | 169996143800 | 140300 | 140300 | 140400 | 140300 | 1122 |
| 270 | 20240508 | 145600 | 169838716200 | 140300 | 140300 | 140400 | 140200 | 2724 |
| 271 | 20240508 | 145500 | 169456497600 | 140300 | 140300 | 140300 | 140200 | 1785 |
| 272 | 20240508 | 145400 | 169206155100 | 140400 | 140400 | 140400 | 140300 | 1823 |
| 273 | 20240508 | 145300 | 168950345700 | 140400 | 140200 | 140400 | 140200 | 2080 |
| 274 | 20240508 | 145200 | 168658532700 | 140200 | 140400 | 140400 | 140200 | 2865 |
| 275 | 20240508 | 145100 | 168256624600 | 140400 | 140500 | 140500 | 140300 | 1708 |
| 276 | 20240508 | 145000 | 168016869300 | 140400 | 140200 | 140500 | 140200 | 2706 |
| 277 | 20240508 | 144900 | 167636991500 | 140400 | 140200 | 140400 | 140100 | 6598 |
| 278 | 20240508 | 144800 | 166711035900 | 140200 | 140300 | 140400 | 140200 | 1772 |
| 279 | 20240508 | 144700 | 166462467000 | 140300 | 140300 | 140400 | 140300 | 1730 |
| 280 | 20240508 | 144600 | 166219700500 | 140300 | 140400 | 140400 | 140300 | 1786 |
| 281 | 20240508 | 144500 | 165969063000 | 140400 | 140200 | 140400 | 140100 | 6429 |
| 282 | 20240508 | 144400 | 165067205100 | 140200 | 140100 | 140200 | 140100 | 960 |
| 283 | 20240508 | 144300 | 164932653200 | 140200 | 140100 | 140200 | 140000 | 1437 |
| 284 | 20240508 | 144200 | 164731313600 | 140100 | 140200 | 140200 | 140000 | 725 |
| 285 | 20240508 | 144100 | 164629724900 | 140200 | 140100 | 140300 | 140100 | 4320 |
| 286 | 20240508 | 144000 | 164024022200 | 140200 | 139700 | 140200 | 139700 | 6560 |
| 287 | 20240508 | 143900 | 163105460500 | 139800 | 139700 | 139800 | 139600 | 2142 |
| 288 | 20240508 | 143800 | 162806076200 | 139700 | 139600 | 139800 | 139600 | 1003 |
| 289 | 20240508 | 143700 | 162665994700 | 139700 | 139800 | 139800 | 139600 | 2271 |
| 290 | 20240508 | 143600 | 162348794800 | 139800 | 139900 | 139900 | 139700 | 1256 |
| 291 | 20240508 | 143500 | 162173220000 | 139800 | 139900 | 139900 | 139800 | 1097 |
| 292 | 20240508 | 143400 | 162019849000 | 139800 | 139800 | 139900 | 139800 | 1276 |
| 293 | 20240508 | 143300 | 161841413900 | 139900 | 139800 | 139900 | 139800 | 1047 |
| 294 | 20240508 | 143200 | 161694999600 | 139700 | 139700 | 139900 | 139700 | 660 |
| 295 | 20240508 | 143100 | 161602752200 | 139700 | 139900 | 139900 | 139700 | 625 |
| 296 | 20240508 | 143000 | 161515410700 | 139800 | 139900 | 139900 | 139800 | 1307 |
| 297 | 20240508 | 142900 | 161332641000 | 140000 | 139900 | 140000 | 139900 | 321 |
| 298 | 20240508 | 142800 | 161287722800 | 139800 | 139900 | 140000 | 139800 | 1505 |
| 299 | 20240508 | 142700 | 161077166100 | 139900 | 139700 | 139900 | 139600 | 1503 |
| 300 | 20240508 | 142600 | 160867048100 | 139700 | 139600 | 139700 | 139600 | 865 |
| 301 | 20240508 | 142500 | 160746244400 | 139600 | 139600 | 139600 | 139500 | 824 |
| 302 | 20240508 | 142400 | 160631239400 | 139600 | 139600 | 139600 | 139400 | 1675 |
| 303 | 20240508 | 142300 | 160397638700 | 139600 | 139400 | 139600 | 139400 | 1749 |
| 304 | 20240508 | 142200 | 160153758100 | 139500 | 139600 | 139600 | 139400 | 2577 |
| 305 | 20240508 | 142100 | 159794449800 | 139500 | 139700 | 139700 | 139500 | 1954 |
| 306 | 20240508 | 142000 | 159521709400 | 139700 | 139700 | 139800 | 139600 | 1247 |
| 307 | 20240508 | 141900 | 159347482900 | 139700 | 139700 | 139800 | 139600 | 596 |
| 308 | 20240508 | 141800 | 159264212100 | 139600 | 139900 | 139900 | 139600 | 2933 |
| 309 | 20240508 | 141700 | 158854291700 | 139900 | 140000 | 140000 | 139900 | 1843 |
| 310 | 20240508 | 141600 | 158596433200 | 140100 | 140100 | 140100 | 139900 | 2211 |
| 311 | 20240508 | 141500 | 158286892000 | 140100 | 140000 | 140200 | 140000 | 984 |
| 312 | 20240508 | 141400 | 158149052200 | 140000 | 140100 | 140200 | 140000 | 1292 |
| 313 | 20240508 | 141300 | 157968082300 | 140100 | 140100 | 140200 | 140000 | 1132 |
| 314 | 20240508 | 141200 | 157809497900 | 140200 | 140200 | 140300 | 140100 | 963 |
| 315 | 20240508 | 141100 | 157674502900 | 140200 | 140300 | 140300 | 140100 | 1003 |
| 316 | 20240508 | 141000 | 157533867600 | 140300 | 140500 | 140500 | 140200 | 4250 |
| 317 | 20240508 | 140900 | 156937519000 | 140400 | 140500 | 140500 | 140300 | 1398 |
| 318 | 20240508 | 140800 | 156741212800 | 140500 | 140400 | 140500 | 140300 | 3349 |
| 319 | 20240508 | 140700 | 156271010800 | 140400 | 140300 | 140400 | 140200 | 1340 |
| 320 | 20240508 | 140600 | 156082955900 | 140300 | 140400 | 140400 | 140300 | 943 |
| 321 | 20240508 | 140500 | 155950588800 | 140400 | 140500 | 140500 | 140400 | 3001 |
| 322 | 20240508 | 140400 | 155529165100 | 140500 | 140100 | 140500 | 140000 | 8783 |
| 323 | 20240508 | 140300 | 154296897100 | 140100 | 140100 | 140100 | 139900 | 1033 |
| 324 | 20240508 | 140200 | 154152275900 | 140000 | 140100 | 140100 | 140000 | 711 |
| 325 | 20240508 | 140100 | 154052690100 | 140000 | 140000 | 140100 | 140000 | 594 |
| 326 | 20240508 | 140000 | 153969511700 | 140000 | 140200 | 140200 | 140000 | 3841 |
| 327 | 20240508 | 135900 | 153431517700 | 140100 | 140200 | 140200 | 140100 | 1048 |
| 328 | 20240508 | 135800 | 153284670800 | 140200 | 140100 | 140200 | 140100 | 895 |
| 329 | 20240508 | 135700 | 153159230600 | 140100 | 140100 | 140200 | 140000 | 993 |
| 330 | 20240508 | 135600 | 153020127200 | 140100 | 140100 | 140100 | 140000 | 695 |
| 331 | 20240508 | 135500 | 152922788000 | 140100 | 140000 | 140100 | 140000 | 908 |
| 332 | 20240508 | 135400 | 152795608700 | 140000 | 140000 | 140100 | 140000 | 440 |
| 333 | 20240508 | 135300 | 152733995400 | 140000 | 140000 | 140100 | 139900 | 1580 |
| 334 | 20240508 | 135200 | 152512723700 | 140000 | 139900 | 140000 | 139900 | 1297 |
| 335 | 20240508 | 135100 | 152331173100 | 140000 | 140000 | 140000 | 139900 | 611 |
| 336 | 20240508 | 135000 | 152245690000 | 140000 | 140000 | 140100 | 139900 | 1254 |
| 337 | 20240508 | 134900 | 152070127400 | 140000 | 140000 | 140100 | 140000 | 826 |
| 338 | 20240508 | 134800 | 151954424500 | 140000 | 140100 | 140100 | 139900 | 996 |
| 339 | 20240508 | 134700 | 151814981500 | 140100 | 139900 | 140100 | 139900 | 2634 |
| 340 | 20240508 | 134600 | 151446219700 | 139900 | 140000 | 140000 | 139900 | 837 |
| 341 | 20240508 | 134500 | 151329102400 | 139900 | 139900 | 140000 | 139900 | 959 |
| 342 | 20240508 | 134400 | 151194927500 | 139900 | 139900 | 140000 | 139800 | 1822 |
| 343 | 20240508 | 134300 | 150940038900 | 140000 | 140100 | 140100 | 140000 | 1901 |
| 344 | 20240508 | 134200 | 150673856300 | 140000 | 140200 | 140200 | 140000 | 1296 |
| 345 | 20240508 | 134100 | 150492249500 | 140200 | 140400 | 140400 | 140100 | 1918 |
| 346 | 20240508 | 134000 | 150223271800 | 140300 | 140300 | 140400 | 140100 | 3513 |
| 347 | 20240508 | 133900 | 149730272800 | 140300 | 140100 | 140300 | 140100 | 1684 |
| 348 | 20240508 | 133800 | 149494170600 | 140000 | 140000 | 140300 | 140000 | 3339 |
| 349 | 20240508 | 133700 | 149026294000 | 140100 | 140100 | 140200 | 139900 | 2147 |
| 350 | 20240508 | 133600 | 148725652900 | 140200 | 139900 | 140200 | 139900 | 6844 |
| 351 | 20240508 | 133500 | 147767285200 | 140000 | 140000 | 140000 | 139900 | 1144 |
| 352 | 20240508 | 133400 | 147607177300 | 139900 | 140000 | 140000 | 139800 | 1416 |
| 353 | 20240508 | 133300 | 147409083000 | 139900 | 139900 | 140000 | 139800 | 1022 |
| 354 | 20240508 | 133200 | 147266092000 | 139900 | 140000 | 140000 | 139800 | 533 |
| 355 | 20240508 | 133100 | 147191536500 | 139900 | 139900 | 140000 | 139800 | 806 |
| 356 | 20240508 | 133000 | 147078768600 | 139900 | 139900 | 140000 | 139800 | 1030 |
| 357 | 20240508 | 132900 | 146934641900 | 139900 | 140000 | 140000 | 139900 | 1005 |
| 358 | 20240508 | 132800 | 146793974200 | 140000 | 139800 | 140000 | 139700 | 2356 |
| 359 | 20240508 | 132700 | 146464410700 | 139700 | 139700 | 139800 | 139700 | 814 |
| 360 | 20240508 | 132600 | 146350639900 | 139700 | 139700 | 139700 | 139600 | 1181 |
| 361 | 20240508 | 132500 | 146185716300 | 139600 | 139800 | 139800 | 139600 | 263 |
| 362 | 20240508 | 132400 | 146148967700 | 139600 | 139700 | 139800 | 139600 | 837 |
| 363 | 20240508 | 132300 | 146032041800 | 139700 | 139700 | 139800 | 139600 | 766 |
| 364 | 20240508 | 132200 | 145925040000 | 139800 | 139700 | 139800 | 139700 | 559 |
| 365 | 20240508 | 132100 | 145846932800 | 139700 | 139800 | 139900 | 139500 | 1683 |
| 366 | 20240508 | 132000 | 145611821500 | 139700 | 139900 | 139900 | 139700 | 650 |
| 367 | 20240508 | 131900 | 145520951400 | 139900 | 139900 | 139900 | 139800 | 466 |
| 368 | 20240508 | 131800 | 145455791500 | 139900 | 140000 | 140000 | 139800 | 1124 |
| 369 | 20240508 | 131700 | 145298520900 | 139900 | 139500 | 140000 | 139500 | 5848 |
| 370 | 20240508 | 131600 | 144480843200 | 139500 | 139500 | 139600 | 139400 | 469 |
| 371 | 20240508 | 131500 | 144415424700 | 139500 | 139500 | 139600 | 139400 | 1096 |
| 372 | 20240508 | 131400 | 144262530000 | 139500 | 139500 | 139600 | 139500 | 341 |
| 373 | 20240508 | 131300 | 144214945800 | 139500 | 139500 | 139600 | 139400 | 735 |
| 374 | 20240508 | 131200 | 144112370100 | 139400 | 139500 | 139600 | 139400 | 383 |
| 375 | 20240508 | 131100 | 144058939200 | 139500 | 139600 | 139600 | 139400 | 619 |
| 376 | 20240508 | 131000 | 143972581900 | 139600 | 139700 | 139700 | 139400 | 2658 |
| 377 | 20240508 | 130900 | 143601614400 | 139700 | 139700 | 139700 | 139600 | 948 |
| 378 | 20240508 | 130800 | 143469227700 | 139700 | 139700 | 139800 | 139600 | 838 |
| 379 | 20240508 | 130700 | 143352158200 | 139700 | 139800 | 139800 | 139600 | 1009 |
| 380 | 20240508 | 130600 | 143211200900 | 139700 | 139800 | 139800 | 139700 | 896 |
| 381 | 20240508 | 130500 | 143086018500 | 139700 | 139800 | 139800 | 139700 | 409 |
| 382 | 20240508 | 130400 | 143028870300 | 139700 | 139700 | 139700 | 139600 | 355 |
| 383 | 20240508 | 130300 | 142979293600 | 139600 | 139700 | 139700 | 139600 | 913 |
| 384 | 20240508 | 130200 | 142851785500 | 139600 | 139700 | 139800 | 139600 | 605 |
| 385 | 20240508 | 130100 | 142767278900 | 139700 | 139800 | 139800 | 139700 | 451 |
| 386 | 20240508 | 130000 | 142704268200 | 139700 | 139800 | 139800 | 139700 | 409 |
| 387 | 20240508 | 125900 | 142647110500 | 139800 | 139900 | 139900 | 139500 | 2404 |
| 388 | 20240508 | 125800 | 142311399800 | 139800 | 139300 | 139800 | 139200 | 4142 |
| 389 | 20240508 | 125700 | 141733642800 | 139300 | 139400 | 139500 | 139200 | 1095 |
| 390 | 20240508 | 125600 | 141581124800 | 139400 | 139300 | 139400 | 139200 | 975 |
| 391 | 20240508 | 125500 | 141445317600 | 139300 | 139400 | 139600 | 139200 | 3770 |
| 392 | 20240508 | 125400 | 140920101800 | 139500 | 139300 | 139500 | 139200 | 3227 |
| 393 | 20240508 | 125300 | 140470440800 | 139300 | 139400 | 139400 | 139300 | 2365 |
| 394 | 20240508 | 125200 | 140140988800 | 139400 | 139400 | 139500 | 139300 | 1922 |
| 395 | 20240508 | 125100 | 139873148500 | 139400 | 139500 | 139500 | 139400 | 3808 |
| 396 | 20240508 | 125000 | 139342177700 | 139500 | 139500 | 139600 | 139500 | 1784 |
| 397 | 20240508 | 124900 | 139093298800 | 139500 | 139600 | 139700 | 139500 | 1806 |
| 398 | 20240508 | 124800 | 138841144700 | 139600 | 139600 | 139700 | 139600 | 1066 |
| 399 | 20240508 | 124700 | 138692315900 | 139600 | 139700 | 139700 | 139600 | 708 |
| 400 | 20240508 | 124600 | 138593473200 | 139600 | 139600 | 139700 | 139600 | 1013 |
| 401 | 20240508 | 124500 | 138452035900 | 139600 | 139700 | 139700 | 139500 | 1417 |
| 402 | 20240508 | 124400 | 138254204400 | 139600 | 139600 | 139700 | 139600 | 1230 |
| 403 | 20240508 | 124300 | 138082481600 | 139600 | 139600 | 139700 | 139500 | 1394 |
| 404 | 20240508 | 124200 | 137887877400 | 139600 | 139700 | 139700 | 139600 | 697 |
| 405 | 20240508 | 124100 | 137790542200 | 139700 | 139800 | 139900 | 139600 | 1409 |
| 406 | 20240508 | 124000 | 137593691700 | 139700 | 139900 | 139900 | 139700 | 4050 |
| 407 | 20240508 | 123900 | 137027543100 | 139900 | 139900 | 140000 | 139800 | 948 |
| 408 | 20240508 | 123800 | 136894921500 | 139900 | 139900 | 140000 | 139800 | 976 |
| 409 | 20240508 | 123700 | 136758389500 | 139900 | 140100 | 140200 | 139900 | 2119 |
| 410 | 20240508 | 123600 | 136461743600 | 140200 | 140100 | 140200 | 140100 | 706 |
| 411 | 20240508 | 123500 | 136362802700 | 140100 | 140000 | 140200 | 139900 | 5624 |
| 412 | 20240508 | 123400 | 135575169000 | 139900 | 139900 | 140000 | 139900 | 1467 |
| 413 | 20240508 | 123300 | 135369871100 | 140000 | 139900 | 140000 | 139900 | 1720 |
| 414 | 20240508 | 123200 | 135129215300 | 139900 | 140000 | 140100 | 139900 | 1375 |
| 415 | 20240508 | 123100 | 134936755600 | 140000 | 139900 | 140100 | 139900 | 1343 |
| 416 | 20240508 | 123000 | 134748757500 | 139900 | 140000 | 140100 | 139900 | 1052 |
| 417 | 20240508 | 122900 | 134601502700 | 140000 | 140000 | 140100 | 140000 | 753 |
| 418 | 20240508 | 122800 | 134496044500 | 140100 | 140100 | 140100 | 139900 | 1324 |
| 419 | 20240508 | 122700 | 134310656300 | 140100 | 140200 | 140200 | 140000 | 2302 |
| 420 | 20240508 | 122600 | 133988276400 | 140200 | 140100 | 140200 | 140000 | 1919 |
| 421 | 20240508 | 122500 | 133719408200 | 140000 | 140100 | 140200 | 140000 | 2202 |
| 422 | 20240508 | 122400 | 133410937800 | 140200 | 140300 | 140300 | 140100 | 1613 |
| 423 | 20240508 | 122300 | 133184738200 | 140400 | 140400 | 140400 | 140300 | 587 |
| 424 | 20240508 | 122200 | 133102374700 | 140400 | 140400 | 140500 | 140400 | 2041 |
| 425 | 20240508 | 122100 | 132815785200 | 140400 | 140500 | 140500 | 140400 | 1141 |
| 426 | 20240508 | 122000 | 132655584900 | 140400 | 140600 | 140700 | 140400 | 1342 |
| 427 | 20240508 | 121900 | 132467020300 | 140600 | 140800 | 140900 | 140500 | 4229 |
| 428 | 20240508 | 121800 | 131871884000 | 140800 | 141000 | 141000 | 140800 | 2954 |
| 429 | 20240508 | 121700 | 131455717500 | 140900 | 140900 | 141000 | 140800 | 3368 |
| 430 | 20240508 | 121600 | 130981016400 | 140900 | 140700 | 140900 | 140600 | 8208 |
| 431 | 20240508 | 121500 | 129825051400 | 140600 | 140600 | 140700 | 140600 | 1356 |
| 432 | 20240508 | 121400 | 129634333200 | 140600 | 140600 | 140700 | 140500 | 945 |
| 433 | 20240508 | 121300 | 129501426300 | 140500 | 140600 | 140700 | 140400 | 5850 |
| 434 | 20240508 | 121200 | 128678795800 | 140600 | 140400 | 140600 | 140400 | 4944 |
| 435 | 20240508 | 121100 | 127983961000 | 140400 | 140200 | 140400 | 140200 | 1482 |
| 436 | 20240508 | 121000 | 127775947200 | 140200 | 140400 | 140400 | 140200 | 1295 |
| 437 | 20240508 | 120900 | 127594236700 | 140300 | 140300 | 140400 | 140300 | 368 |
| 438 | 20240508 | 120800 | 127542586100 | 140400 | 140500 | 140600 | 140400 | 1275 |
| 439 | 20240508 | 120700 | 127363537100 | 140500 | 140600 | 140600 | 140500 | 1810 |
| 440 | 20240508 | 120600 | 127109192500 | 140500 | 140600 | 140700 | 140400 | 2569 |
| 441 | 20240508 | 120500 | 126748038600 | 140600 | 140100 | 140700 | 140000 | 12730 |
| 442 | 20240508 | 120400 | 124960700100 | 140000 | 140000 | 140100 | 140000 | 1763 |
| 443 | 20240508 | 120300 | 124713830100 | 140100 | 140000 | 140100 | 140000 | 1521 |
| 444 | 20240508 | 120200 | 124500844800 | 140000 | 140200 | 140200 | 140000 | 1941 |
| 445 | 20240508 | 120100 | 124229046400 | 140100 | 140200 | 140300 | 140100 | 2762 |
| 446 | 20240508 | 120000 | 123841955600 | 140200 | 140300 | 140300 | 140200 | 992 |
| 447 | 20240508 | 115900 | 123702833900 | 140200 | 140200 | 140300 | 140200 | 1838 |
| 448 | 20240508 | 115800 | 123445027400 | 140200 | 140200 | 140300 | 140200 | 1075 |
| 449 | 20240508 | 115700 | 123294291100 | 140200 | 140000 | 140200 | 140000 | 2723 |
| 450 | 20240508 | 115600 | 122912707600 | 140100 | 140100 | 140100 | 140000 | 812 |
| 451 | 20240508 | 115500 | 122798965500 | 140000 | 140100 | 140100 | 140000 | 541 |
| 452 | 20240508 | 115400 | 122723213700 | 140000 | 140100 | 140200 | 140000 | 778 |
| 453 | 20240508 | 115300 | 122614236300 | 140100 | 140100 | 140200 | 140000 | 1124 |
| 454 | 20240508 | 115200 | 122456804800 | 140000 | 140100 | 140200 | 140000 | 909 |
| 455 | 20240508 | 115100 | 122329465200 | 140100 | 140200 | 140200 | 140000 | 936 |
| 456 | 20240508 | 115000 | 122198356500 | 140100 | 140300 | 140300 | 140000 | 2427 |
| 457 | 20240508 | 114900 | 121858159000 | 140200 | 140300 | 140400 | 140100 | 7374 |
| 458 | 20240508 | 114800 | 120823372300 | 140300 | 140000 | 140300 | 139900 | 10754 |
| 459 | 20240508 | 114700 | 119316568900 | 140000 | 139700 | 140000 | 139700 | 1997 |
| 460 | 20240508 | 114600 | 119037216100 | 139800 | 139900 | 139900 | 139700 | 1160 |
| 461 | 20240508 | 114500 | 118875044800 | 139900 | 139700 | 139900 | 139700 | 3474 |
| 462 | 20240508 | 114400 | 118389282600 | 139700 | 139800 | 139900 | 139700 | 434 |
| 463 | 20240508 | 114300 | 118328638200 | 139900 | 139900 | 139900 | 139800 | 1074 |
| 464 | 20240508 | 114200 | 118178484300 | 139800 | 139700 | 139900 | 139700 | 885 |
| 465 | 20240508 | 114100 | 118054739200 | 139700 | 140000 | 140000 | 139600 | 1860 |
| 466 | 20240508 | 114000 | 117794665600 | 140000 | 140000 | 140000 | 139900 | 4036 |
| 467 | 20240508 | 113900 | 117229701900 | 140000 | 139900 | 140000 | 139800 | 3715 |
| 468 | 20240508 | 113800 | 116709901800 | 139900 | 139500 | 139900 | 139500 | 4005 |
| 469 | 20240508 | 113700 | 116150353300 | 139400 | 139300 | 139500 | 139200 | 1837 |
| 470 | 20240508 | 113600 | 115894369600 | 139300 | 139200 | 139300 | 139100 | 2243 |
| 471 | 20240508 | 113500 | 115582173300 | 139200 | 139100 | 139200 | 139100 | 2501 |
| 472 | 20240508 | 113400 | 115234266400 | 139100 | 139100 | 139200 | 139100 | 3123 |
| 473 | 20240508 | 113300 | 114799812000 | 139100 | 139200 | 139200 | 139100 | 1603 |
| 474 | 20240508 | 113200 | 114576770900 | 139200 | 139200 | 139300 | 139100 | 4989 |
| 475 | 20240508 | 113100 | 113882215500 | 139200 | 139300 | 139400 | 139200 | 4551 |
| 476 | 20240508 | 113000 | 113248560500 | 139300 | 139200 | 139400 | 139200 | 3933 |
| 477 | 20240508 | 112900 | 112700587300 | 139200 | 139500 | 139600 | 139200 | 6266 |
| 478 | 20240508 | 112800 | 111827074500 | 139500 | 139900 | 140000 | 139500 | 8730 |
| 479 | 20240508 | 112700 | 110607245000 | 139900 | 140000 | 140000 | 139800 | 1991 |
| 480 | 20240508 | 112600 | 110328668200 | 140000 | 139800 | 140000 | 139800 | 2385 |
| 481 | 20240508 | 112500 | 109995003500 | 139800 | 139700 | 139900 | 139700 | 3531 |
| 482 | 20240508 | 112400 | 109501460300 | 139700 | 139700 | 139900 | 139700 | 1893 |
| 483 | 20240508 | 112300 | 109236822200 | 139800 | 139600 | 139900 | 139600 | 3497 |
| 484 | 20240508 | 112200 | 108748153300 | 139600 | 139700 | 139800 | 139500 | 7797 |
| 485 | 20240508 | 112100 | 107659528800 | 139700 | 139900 | 140000 | 139700 | 2853 |
| 486 | 20240508 | 112000 | 107260507600 | 139900 | 140100 | 140100 | 139900 | 3754 |
| 487 | 20240508 | 111900 | 106735090800 | 140100 | 139900 | 140300 | 139800 | 4608 |
| 488 | 20240508 | 111800 | 106089477200 | 140000 | 140200 | 140300 | 139800 | 8931 |
| 489 | 20240508 | 111700 | 104839430200 | 140200 | 140300 | 140300 | 140100 | 2373 |
| 490 | 20240508 | 111600 | 104506766000 | 140300 | 140200 | 140300 | 140100 | 4748 |
| 491 | 20240508 | 111500 | 103841262500 | 140200 | 140300 | 140400 | 140200 | 2042 |
| 492 | 20240508 | 111400 | 103554878400 | 140400 | 140200 | 140400 | 140200 | 4877 |
| 493 | 20240508 | 111300 | 102870948100 | 140300 | 140500 | 140500 | 140300 | 3720 |
| 494 | 20240508 | 111200 | 102348656100 | 140400 | 140200 | 140500 | 140100 | 2777 |
| 495 | 20240508 | 111100 | 101958873100 | 140200 | 140500 | 140600 | 140100 | 5218 |
| 496 | 20240508 | 111000 | 101226491300 | 140500 | 140800 | 140800 | 140500 | 5073 |
| 497 | 20240508 | 110900 | 100512946300 | 140700 | 140500 | 140800 | 140400 | 5896 |
| 498 | 20240508 | 110800 | 99683940000 | 140600 | 140700 | 140800 | 140200 | 13083 |
| 499 | 20240508 | 110700 | 97845552700 | 140800 | 141000 | 141100 | 140700 | 10258 |
| 500 | 20240508 | 110600 | 96400071100 | 141000 | 141600 | 141600 | 141000 | 14377 |
| 501 | 20240508 | 110500 | 94368470700 | 141600 | 141600 | 141700 | 141500 | 6978 |
| 502 | 20240508 | 110400 | 93380446400 | 141600 | 141700 | 141700 | 141500 | 7849 |
| 503 | 20240508 | 110300 | 92268795000 | 141600 | 141500 | 141700 | 141300 | 13973 |
| 504 | 20240508 | 110200 | 90290886000 | 141500 | 141200 | 141500 | 141200 | 9178 |
| 505 | 20240508 | 110100 | 88993795800 | 141400 | 141600 | 141700 | 141200 | 17525 |
| 506 | 20240508 | 110000 | 86512959100 | 141600 | 141200 | 141600 | 141000 | 12033 |
| 507 | 20240508 | 105900 | 84811322000 | 141100 | 141100 | 141200 | 140700 | 17801 |
| 508 | 20240508 | 105800 | 82301348600 | 141100 | 141700 | 141700 | 141100 | 21920 |
| 509 | 20240508 | 105700 | 79201859700 | 141700 | 141300 | 141700 | 141200 | 21701 |
| 510 | 20240508 | 105600 | 76132005700 | 141300 | 140900 | 141500 | 140800 | 36387 |
| 511 | 20240508 | 105500 | 70995646600 | 140900 | 139800 | 141000 | 139600 | 61898 |
| 512 | 20240508 | 105400 | 62320648400 | 139800 | 139800 | 139900 | 139800 | 7210 |
| 513 | 20240508 | 105300 | 61312175400 | 139800 | 139500 | 139900 | 139500 | 13524 |
| 514 | 20240508 | 105200 | 59422355800 | 139500 | 139000 | 139500 | 138900 | 20916 |
| 515 | 20240508 | 105100 | 56509383400 | 139000 | 138800 | 139000 | 138700 | 6574 |
| 516 | 20240508 | 105000 | 55596506600 | 138900 | 138800 | 139000 | 138700 | 12642 |
| 517 | 20240508 | 104900 | 53840259900 | 138800 | 138500 | 138800 | 138400 | 11501 |
| 518 | 20240508 | 104800 | 52246567600 | 138400 | 138400 | 138500 | 138300 | 6608 |
| 519 | 20240508 | 104700 | 51331600600 | 138400 | 137900 | 138400 | 137900 | 18554 |
| 520 | 20240508 | 104600 | 48768360400 | 138000 | 137800 | 138000 | 137800 | 4545 |
| 521 | 20240508 | 104500 | 48141650700 | 137900 | 137700 | 137900 | 137700 | 4043 |
| 522 | 20240508 | 104400 | 47584644400 | 137700 | 137500 | 137700 | 137500 | 2996 |
| 523 | 20240508 | 104300 | 47172567200 | 137600 | 137500 | 137600 | 137400 | 763 |
| 524 | 20240508 | 104200 | 47067646300 | 137500 | 137500 | 137500 | 137400 | 812 |
| 525 | 20240508 | 104100 | 46955999100 | 137500 | 137500 | 137600 | 137400 | 921 |
| 526 | 20240508 | 104000 | 46829375300 | 137400 | 137500 | 137500 | 137400 | 207 |
| 527 | 20240508 | 103900 | 46800921500 | 137500 | 137400 | 137600 | 137400 | 345 |
| 528 | 20240508 | 103800 | 46753488600 | 137400 | 137500 | 137600 | 137400 | 809 |
| 529 | 20240508 | 103700 | 46642235000 | 137600 | 137400 | 137600 | 137400 | 677 |
| 530 | 20240508 | 103600 | 46549155800 | 137500 | 137600 | 137600 | 137400 | 1400 |
| 531 | 20240508 | 103500 | 46356598900 | 137600 | 137600 | 137600 | 137500 | 1396 |
| 532 | 20240508 | 103400 | 46164563300 | 137600 | 137500 | 137600 | 137400 | 1636 |
| 533 | 20240508 | 103300 | 45939571000 | 137500 | 137500 | 137500 | 137400 | 401 |
| 534 | 20240508 | 103200 | 45884445600 | 137400 | 137500 | 137500 | 137400 | 573 |
| 535 | 20240508 | 103100 | 45805698700 | 137500 | 137400 | 137500 | 137300 | 624 |
| 536 | 20240508 | 103000 | 45719917500 | 137400 | 137200 | 137400 | 137100 | 1576 |
| 537 | 20240508 | 102900 | 45503544400 | 137200 | 137100 | 137200 | 137000 | 943 |
| 538 | 20240508 | 102800 | 45374217300 | 137100 | 137300 | 137300 | 137100 | 1167 |
| 539 | 20240508 | 102700 | 45214189300 | 137200 | 137300 | 137300 | 137200 | 391 |
| 540 | 20240508 | 102600 | 45160535500 | 137300 | 137300 | 137400 | 137200 | 1224 |
| 541 | 20240508 | 102500 | 44992500500 | 137400 | 137300 | 137400 | 137300 | 1030 |
| 542 | 20240508 | 102400 | 44851060800 | 137300 | 137500 | 137600 | 137300 | 2553 |
| 543 | 20240508 | 102300 | 44500157400 | 137500 | 137600 | 137600 | 137400 | 1228 |
| 544 | 20240508 | 102200 | 44331315900 | 137600 | 137800 | 137800 | 137500 | 2346 |
| 545 | 20240508 | 102100 | 44008258700 | 137700 | 137800 | 137900 | 137700 | 6373 |
| 546 | 20240508 | 102000 | 43129900800 | 137800 | 137700 | 137900 | 137700 | 7022 |
| 547 | 20240508 | 101900 | 42162335600 | 137700 | 137100 | 137800 | 137100 | 17575 |
| 548 | 20240508 | 101800 | 39746450700 | 137100 | 137000 | 137200 | 136900 | 2192 |
| 549 | 20240508 | 101700 | 39446023100 | 137000 | 136900 | 137000 | 136800 | 337 |
| 550 | 20240508 | 101600 | 39399878700 | 136900 | 137000 | 137100 | 136700 | 2687 |
| 551 | 20240508 | 101500 | 39032126500 | 137000 | 137000 | 137100 | 136900 | 1633 |
| 552 | 20240508 | 101400 | 38808355500 | 137000 | 136700 | 137100 | 136600 | 14235 |
| 553 | 20240508 | 101300 | 36858922400 | 136600 | 136600 | 136700 | 136600 | 459 |
| 554 | 20240508 | 101200 | 36796203000 | 136700 | 136600 | 136700 | 136600 | 542 |
| 555 | 20240508 | 101100 | 36722144800 | 136600 | 136600 | 136700 | 136600 | 813 |
| 556 | 20240508 | 101000 | 36611052000 | 136600 | 136600 | 136700 | 136500 | 973 |
| 557 | 20240508 | 100900 | 36478109400 | 136500 | 136400 | 136600 | 136400 | 993 |
| 558 | 20240508 | 100800 | 36342570500 | 136400 | 136400 | 136500 | 136400 | 749 |
| 559 | 20240508 | 100700 | 36240363300 | 136400 | 136500 | 136700 | 136400 | 1333 |
| 560 | 20240508 | 100600 | 36058489600 | 136400 | 136300 | 136700 | 136300 | 1986 |
| 561 | 20240508 | 100500 | 35787595700 | 136400 | 136600 | 136700 | 136300 | 3285 |
| 562 | 20240508 | 100400 | 35339339900 | 136700 | 136800 | 136900 | 136600 | 1376 |
| 563 | 20240508 | 100300 | 35151191900 | 136800 | 136900 | 136900 | 136800 | 817 |
| 564 | 20240508 | 100200 | 35039365200 | 136900 | 136900 | 137000 | 136800 | 586 |
| 565 | 20240508 | 100100 | 34959140300 | 136900 | 137000 | 137000 | 136900 | 1935 |
| 566 | 20240508 | 100000 | 34694221500 | 136900 | 137000 | 137000 | 136900 | 847 |
| 567 | 20240508 | 095900 | 34578223000 | 137000 | 137000 | 137000 | 136900 | 918 |
| 568 | 20240508 | 095800 | 34452471900 | 137000 | 136900 | 137100 | 136900 | 3880 |
| 569 | 20240508 | 095700 | 33920975000 | 137000 | 136900 | 137000 | 136900 | 1513 |
| 570 | 20240508 | 095600 | 33713717000 | 136900 | 136800 | 137000 | 136800 | 1504 |
| 571 | 20240508 | 095500 | 33507852100 | 136900 | 136700 | 136900 | 136700 | 1004 |
| 572 | 20240508 | 095400 | 33370473600 | 136800 | 136800 | 136800 | 136700 | 777 |
| 573 | 20240508 | 095300 | 33264200000 | 136800 | 136800 | 136900 | 136700 | 1228 |
| 574 | 20240508 | 095200 | 33096226800 | 136800 | 137000 | 137000 | 136800 | 1151 |
| 575 | 20240508 | 095100 | 32938659000 | 137100 | 137000 | 137100 | 136900 | 2807 |
| 576 | 20240508 | 095000 | 32554135700 | 136900 | 137000 | 137000 | 136800 | 1145 |
| 577 | 20240508 | 094900 | 32397328900 | 137000 | 137000 | 137100 | 136600 | 2592 |
| 578 | 20240508 | 094800 | 32042236100 | 137000 | 136600 | 137100 | 136400 | 12268 |
| 579 | 20240508 | 094700 | 30362186800 | 136700 | 136100 | 136700 | 136000 | 3176 |
| 580 | 20240508 | 094600 | 29929259400 | 136000 | 136200 | 136200 | 136000 | 3522 |
| 581 | 20240508 | 094500 | 29449990600 | 136200 | 136200 | 136300 | 136100 | 2269 |
| 582 | 20240508 | 094400 | 29140945800 | 136200 | 136400 | 136400 | 136200 | 2417 |
| 583 | 20240508 | 094300 | 28811621800 | 136400 | 136400 | 136500 | 136300 | 2168 |
| 584 | 20240508 | 094200 | 28515895700 | 136400 | 136600 | 136600 | 136400 | 2283 |
| 585 | 20240508 | 094100 | 28204294200 | 136600 | 136600 | 136600 | 136500 | 352 |
| 586 | 20240508 | 094000 | 28156229800 | 136600 | 136500 | 136600 | 136500 | 902 |
| 587 | 20240508 | 093900 | 28033063200 | 136500 | 136900 | 137000 | 136500 | 2752 |
| 588 | 20240508 | 093800 | 27656874200 | 136900 | 137000 | 137000 | 136900 | 1116 |
| 589 | 20240508 | 093700 | 27504074000 | 137000 | 136600 | 137000 | 136500 | 3267 |
| 590 | 20240508 | 093600 | 27057184500 | 136600 | 136500 | 136600 | 136400 | 1805 |
| 591 | 20240508 | 093500 | 26810714100 | 136500 | 136400 | 136600 | 136300 | 1378 |
| 592 | 20240508 | 093400 | 26622719300 | 136400 | 136500 | 136600 | 136400 | 2142 |
| 593 | 20240508 | 093300 | 26330501800 | 136500 | 136700 | 136800 | 136500 | 4843 |
| 594 | 20240508 | 093200 | 25669195900 | 136600 | 136700 | 136800 | 136600 | 842 |
| 595 | 20240508 | 093100 | 25554084900 | 136700 | 137000 | 137000 | 136700 | 3203 |
| 596 | 20240508 | 093000 | 25115868800 | 137000 | 136700 | 137000 | 136600 | 4348 |
| 597 | 20240508 | 092900 | 24520846100 | 136600 | 136800 | 136800 | 136300 | 1985 |
| 598 | 20240508 | 092800 | 24249799300 | 136700 | 136300 | 136800 | 136200 | 3917 |
| 599 | 20240508 | 092700 | 23715213800 | 136400 | 136500 | 136600 | 136200 | 1061 |
| 600 | 20240508 | 092600 | 23570501600 | 136500 | 136100 | 136500 | 136000 | 3673 |
| 601 | 20240508 | 092500 | 23070242600 | 136000 | 136400 | 136400 | 136000 | 3553 |
| 602 | 20240508 | 092400 | 22586453700 | 136300 | 137000 | 137000 | 136300 | 8309 |
| 603 | 20240508 | 092300 | 21450654000 | 137100 | 137000 | 137100 | 137000 | 1581 |
| 604 | 20240508 | 092200 | 21234031400 | 137000 | 137000 | 137100 | 137000 | 2869 |
| 605 | 20240508 | 092100 | 20840829400 | 137000 | 137000 | 137100 | 136900 | 1715 |
| 606 | 20240508 | 092000 | 20605875500 | 137000 | 137100 | 137200 | 136900 | 5079 |
| 607 | 20240508 | 091900 | 19909759900 | 137100 | 136800 | 137300 | 136800 | 5664 |
| 608 | 20240508 | 091800 | 19133561800 | 136800 | 136900 | 137000 | 136800 | 4220 |
| 609 | 20240508 | 091700 | 18555662600 | 137000 | 137100 | 137100 | 136700 | 10288 |
| 610 | 20240508 | 091600 | 17147326400 | 137100 | 136800 | 137300 | 136800 | 8172 |
| 611 | 20240508 | 091500 | 16027356100 | 136900 | 136800 | 136900 | 136500 | 7792 |
| 612 | 20240508 | 091400 | 14962179200 | 136800 | 136400 | 136900 | 136400 | 7228 |
| 613 | 20240508 | 091300 | 13973974400 | 136300 | 135700 | 136500 | 135700 | 9167 |
| 614 | 20240508 | 091200 | 12725607800 | 135800 | 135600 | 135800 | 135600 | 2079 |
| 615 | 20240508 | 091100 | 12443604800 | 135700 | 135600 | 135800 | 135500 | 3357 |
| 616 | 20240508 | 091000 | 11988259600 | 135700 | 135800 | 135900 | 135500 | 1934 |
| 617 | 20240508 | 090900 | 11725819700 | 135800 | 135600 | 135900 | 135500 | 5772 |
| 618 | 20240508 | 090800 | 10942772800 | 135600 | 135600 | 135600 | 135400 | 4063 |
| 619 | 20240508 | 090700 | 10392157600 | 135600 | 135600 | 135600 | 135400 | 3802 |
| 620 | 20240508 | 090600 | 9876897100 | 135500 | 135200 | 135600 | 135000 | 5722 |
| 621 | 20240508 | 090500 | 9102559700 | 135100 | 135300 | 135300 | 135000 | 4111 |
| 622 | 20240508 | 090400 | 8547138200 | 135300 | 135300 | 135400 | 134900 | 5277 |
| 623 | 20240508 | 090300 | 7833840000 | 135300 | 134700 | 135500 | 134600 | 4052 |
| 624 | 20240508 | 090200 | 7286807900 | 134700 | 135200 | 135500 | 134500 | 17875 |
| 625 | 20240508 | 090100 | 4874569800 | 135200 | 134700 | 136000 | 134700 | 13822 |
| 626 | 20240508 | 090000 | 3001262000 | 134700 | 136000 | 136100 | 134300 | 21526 |