37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 192400 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 27808 |
| 3 | 20240509 | 192300 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 4 | 20240509 | 192200 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 5 | 20240509 | 192100 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 6 | 20240509 | 192000 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 7 | 20240509 | 191900 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 8 | 20240509 | 191800 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 9 | 20240509 | 191700 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 10 | 20240509 | 191600 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 11 | 20240509 | 191500 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 12 | 20240509 | 191400 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 13 | 20240509 | 191300 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 14 | 20240509 | 191200 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 15 | 20240509 | 191100 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 16 | 20240509 | 191000 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 17 | 20240509 | 190900 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 18 | 20240509 | 190800 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 19 | 20240509 | 190700 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 20 | 20240509 | 190600 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 21 | 20240509 | 190500 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 22 | 20240509 | 190400 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 23 | 20240509 | 190300 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 24 | 20240509 | 190200 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 25 | 20240509 | 190100 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 26 | 20240509 | 190000 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 27 | 20240509 | 185900 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 28 | 20240509 | 185800 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 29 | 20240509 | 185700 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 30 | 20240509 | 185600 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 31 | 20240509 | 185500 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 32 | 20240509 | 185400 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 27808 |
| 33 | 20240509 | 185300 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 34 | 20240509 | 185200 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 35 | 20240509 | 185100 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 36 | 20240509 | 185000 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 37 | 20240509 | 184900 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 38 | 20240509 | 184800 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 39 | 20240509 | 184700 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 40 | 20240509 | 184600 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 41 | 20240509 | 184500 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 42 | 20240509 | 184400 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 43 | 20240509 | 184300 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 44 | 20240509 | 184200 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 45 | 20240509 | 184100 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 46 | 20240509 | 184000 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 47 | 20240509 | 183900 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 48 | 20240509 | 183800 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 49 | 20240509 | 183700 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 50 | 20240509 | 183600 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 51 | 20240509 | 183500 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 52 | 20240509 | 183400 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 53 | 20240509 | 183300 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 54 | 20240509 | 183200 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 55 | 20240509 | 183100 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 56 | 20240509 | 183000 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 57 | 20240509 | 182900 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 58 | 20240509 | 182800 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 59 | 20240509 | 182700 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 60 | 20240509 | 182600 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 61 | 20240509 | 182500 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 62 | 20240509 | 182400 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 27808 |
| 63 | 20240509 | 182300 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 64 | 20240509 | 182200 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 65 | 20240509 | 182100 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 66 | 20240509 | 182000 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 67 | 20240509 | 181900 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 68 | 20240509 | 181800 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 69 | 20240509 | 181700 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 70 | 20240509 | 181600 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 71 | 20240509 | 181500 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 72 | 20240509 | 181400 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 73 | 20240509 | 181300 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 74 | 20240509 | 181200 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 75 | 20240509 | 181100 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 76 | 20240509 | 181000 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 77 | 20240509 | 180900 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 78 | 20240509 | 180800 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 79 | 20240509 | 180700 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 80 | 20240509 | 180600 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 81 | 20240509 | 180500 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 82 | 20240509 | 180400 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 83 | 20240509 | 180300 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 84 | 20240509 | 180200 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 85 | 20240509 | 180100 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 86 | 20240509 | 180000 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 87 | 20240509 | 175900 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 88 | 20240509 | 175800 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 89 | 20240509 | 175700 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 90 | 20240509 | 175600 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 91 | 20240509 | 175500 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 92 | 20240509 | 175400 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 27808 |
| 93 | 20240509 | 175300 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 94 | 20240509 | 175200 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 95 | 20240509 | 175100 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 96 | 20240509 | 175000 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 97 | 20240509 | 174900 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 98 | 20240509 | 174800 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 99 | 20240509 | 174700 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 100 | 20240509 | 174600 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 101 | 20240509 | 174500 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 102 | 20240509 | 174400 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 103 | 20240509 | 174300 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 104 | 20240509 | 174200 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 105 | 20240509 | 174100 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 106 | 20240509 | 174000 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 107 | 20240509 | 173900 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 108 | 20240509 | 173800 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 109 | 20240509 | 173700 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 110 | 20240509 | 173600 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 111 | 20240509 | 173500 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 112 | 20240509 | 173400 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 113 | 20240509 | 173300 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 114 | 20240509 | 173200 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 115 | 20240509 | 173100 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 116 | 20240509 | 173000 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 117 | 20240509 | 172900 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 118 | 20240509 | 172800 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 119 | 20240509 | 172700 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 120 | 20240509 | 172600 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 121 | 20240509 | 172500 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 122 | 20240509 | 172400 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 27808 |
| 123 | 20240509 | 172300 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 124 | 20240509 | 172200 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 125 | 20240509 | 172100 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 126 | 20240509 | 172000 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 127 | 20240509 | 171900 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 128 | 20240509 | 171800 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 129 | 20240509 | 171700 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 130 | 20240509 | 171600 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 131 | 20240509 | 171500 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 132 | 20240509 | 171400 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 133 | 20240509 | 171300 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 134 | 20240509 | 171200 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 135 | 20240509 | 171100 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 136 | 20240509 | 171000 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 137 | 20240509 | 170900 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 138 | 20240509 | 170800 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 139 | 20240509 | 170700 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 140 | 20240509 | 170600 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 141 | 20240509 | 170500 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 142 | 20240509 | 170400 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 143 | 20240509 | 170300 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 144 | 20240509 | 170200 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 145 | 20240509 | 170100 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 146 | 20240509 | 170000 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 147 | 20240509 | 165900 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 148 | 20240509 | 165800 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 149 | 20240509 | 165700 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 150 | 20240509 | 165600 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 151 | 20240509 | 165500 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 152 | 20240509 | 165400 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 27808 |
| 153 | 20240509 | 165300 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 154 | 20240509 | 165200 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 155 | 20240509 | 165100 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 156 | 20240509 | 165000 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 157 | 20240509 | 164900 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 158 | 20240509 | 164800 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 159 | 20240509 | 164700 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 160 | 20240509 | 164600 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 161 | 20240509 | 164500 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 162 | 20240509 | 164400 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 163 | 20240509 | 164300 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 164 | 20240509 | 164200 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 165 | 20240509 | 164100 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 166 | 20240509 | 164000 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 167 | 20240509 | 163900 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 168 | 20240509 | 163800 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 169 | 20240509 | 163700 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 170 | 20240509 | 163600 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 171 | 20240509 | 163500 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 172 | 20240509 | 163400 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 173 | 20240509 | 163300 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 174 | 20240509 | 163200 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 175 | 20240509 | 163100 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 176 | 20240509 | 163000 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 177 | 20240509 | 162900 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 178 | 20240509 | 162800 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 179 | 20240509 | 162700 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 180 | 20240509 | 162600 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 181 | 20240509 | 162500 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 182 | 20240509 | 162400 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 27808 |
| 183 | 20240509 | 162300 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 184 | 20240509 | 162200 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 185 | 20240509 | 162100 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 186 | 20240509 | 162000 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 187 | 20240509 | 161900 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 188 | 20240509 | 161800 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 189 | 20240509 | 161700 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 190 | 20240509 | 161600 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 191 | 20240509 | 161500 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 192 | 20240509 | 161400 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 193 | 20240509 | 161300 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 194 | 20240509 | 161200 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 195 | 20240509 | 161100 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 196 | 20240509 | 161000 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 197 | 20240509 | 160900 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 198 | 20240509 | 160800 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 199 | 20240509 | 160700 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 200 | 20240509 | 160600 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 201 | 20240509 | 160500 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 202 | 20240509 | 160400 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 203 | 20240509 | 160300 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 204 | 20240509 | 160200 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 205 | 20240509 | 160100 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 206 | 20240509 | 160000 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 207 | 20240509 | 155900 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 208 | 20240509 | 155800 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 209 | 20240509 | 155700 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 210 | 20240509 | 155600 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 211 | 20240509 | 155500 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 212 | 20240509 | 155400 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 27808 |
| 213 | 20240509 | 155300 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 214 | 20240509 | 155200 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 215 | 20240509 | 155100 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 216 | 20240509 | 155000 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 217 | 20240509 | 154900 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 218 | 20240509 | 154800 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 219 | 20240509 | 154700 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 220 | 20240509 | 154600 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 221 | 20240509 | 154500 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 222 | 20240509 | 154400 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 223 | 20240509 | 154300 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 224 | 20240509 | 154200 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 225 | 20240509 | 154100 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 226 | 20240509 | 154000 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 227 | 20240509 | 153900 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 228 | 20240509 | 153800 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 229 | 20240509 | 153700 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 230 | 20240509 | 153600 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 231 | 20240509 | 153500 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 232 | 20240509 | 153400 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 233 | 20240509 | 153300 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 234 | 20240509 | 153200 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 235 | 20240509 | 153100 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 0 |
| 236 | 20240509 | 153000 | 168409466800 | 141600 | 141600 | 141600 | 141600 | 27808 |
| 237 | 20240509 | 152900 | 164471854000 | 141500 | 141500 | 141500 | 141500 | 0 |
| 238 | 20240509 | 152800 | 164471854000 | 141500 | 141500 | 141500 | 141500 | 0 |
| 239 | 20240509 | 152700 | 164471854000 | 141500 | 141500 | 141500 | 141500 | 0 |
| 240 | 20240509 | 152600 | 164471854000 | 141500 | 141500 | 141500 | 141500 | 0 |
| 241 | 20240509 | 152500 | 164471854000 | 141500 | 141500 | 141500 | 141500 | 0 |
| 242 | 20240509 | 152400 | 164471854000 | 141500 | 141500 | 141500 | 141500 | 0 |
| 243 | 20240509 | 152300 | 164471854000 | 141500 | 141500 | 141500 | 141500 | 0 |
| 244 | 20240509 | 152200 | 164471854000 | 141500 | 141500 | 141500 | 141500 | 0 |
| 245 | 20240509 | 152100 | 164471854000 | 141500 | 141500 | 141500 | 141500 | 0 |
| 246 | 20240509 | 152000 | 164471854000 | 141500 | 141500 | 141500 | 141500 | 0 |
| 247 | 20240509 | 151900 | 164471854000 | 141500 | 141500 | 141700 | 141400 | 5653 |
| 248 | 20240509 | 151800 | 163671608400 | 141600 | 141300 | 141600 | 141200 | 8238 |
| 249 | 20240509 | 151700 | 162506925100 | 141200 | 141100 | 141300 | 141100 | 3661 |
| 250 | 20240509 | 151600 | 161990056100 | 141100 | 141300 | 141300 | 141100 | 3926 |
| 251 | 20240509 | 151500 | 161435612200 | 141300 | 141200 | 141300 | 141100 | 1898 |
| 252 | 20240509 | 151400 | 161167590600 | 141100 | 141100 | 141300 | 141100 | 3039 |
| 253 | 20240509 | 151300 | 160738468500 | 141200 | 141200 | 141300 | 141100 | 2210 |
| 254 | 20240509 | 151200 | 160426419200 | 141300 | 141200 | 141300 | 141100 | 3142 |
| 255 | 20240509 | 151100 | 159982714500 | 141200 | 141200 | 141200 | 141100 | 1540 |
| 256 | 20240509 | 151000 | 159765307600 | 141200 | 141100 | 141200 | 141100 | 2539 |
| 257 | 20240509 | 150900 | 159406961200 | 141200 | 141200 | 141300 | 141100 | 3857 |
| 258 | 20240509 | 150800 | 158862417200 | 141200 | 141100 | 141300 | 141100 | 3548 |
| 259 | 20240509 | 150700 | 158361410300 | 141100 | 141100 | 141200 | 141100 | 2421 |
| 260 | 20240509 | 150600 | 158019684900 | 141100 | 141300 | 141300 | 141100 | 2166 |
| 261 | 20240509 | 150500 | 157713822300 | 141200 | 141300 | 141300 | 141200 | 2044 |
| 262 | 20240509 | 150400 | 157425174000 | 141200 | 141300 | 141400 | 141200 | 929 |
| 263 | 20240509 | 150300 | 157293923100 | 141300 | 141300 | 141400 | 141300 | 408 |
| 264 | 20240509 | 150200 | 157236270900 | 141300 | 141300 | 141400 | 141300 | 1128 |
| 265 | 20240509 | 150100 | 157076879700 | 141400 | 141300 | 141400 | 141200 | 1613 |
| 266 | 20240509 | 150000 | 156848954300 | 141300 | 141400 | 141400 | 141300 | 841 |
| 267 | 20240509 | 145900 | 156730070600 | 141400 | 141400 | 141500 | 141300 | 839 |
| 268 | 20240509 | 145800 | 156611445100 | 141400 | 141200 | 141400 | 141200 | 2840 |
| 269 | 20240509 | 145700 | 156210132200 | 141300 | 141400 | 141400 | 141200 | 1967 |
| 270 | 20240509 | 145600 | 155932195000 | 141400 | 141600 | 141600 | 141400 | 1419 |
| 271 | 20240509 | 145500 | 155731384500 | 141600 | 141500 | 141700 | 141400 | 1494 |
| 272 | 20240509 | 145400 | 155519871300 | 141500 | 141600 | 141700 | 141500 | 2187 |
| 273 | 20240509 | 145300 | 155210191400 | 141600 | 141500 | 141700 | 141500 | 1122 |
| 274 | 20240509 | 145200 | 155051328000 | 141500 | 141200 | 141600 | 141200 | 8392 |
| 275 | 20240509 | 145100 | 153864467800 | 141200 | 141300 | 141300 | 141200 | 139 |
| 276 | 20240509 | 145000 | 153844833700 | 141300 | 141400 | 141400 | 141200 | 1643 |
| 277 | 20240509 | 144900 | 153612665600 | 141300 | 141400 | 141400 | 141300 | 464 |
| 278 | 20240509 | 144800 | 153547096200 | 141300 | 141300 | 141400 | 141200 | 2023 |
| 279 | 20240509 | 144700 | 153261206700 | 141300 | 141200 | 141300 | 141100 | 1279 |
| 280 | 20240509 | 144600 | 153080607900 | 141100 | 141000 | 141200 | 141000 | 588 |
| 281 | 20240509 | 144500 | 152997606300 | 141100 | 141200 | 141200 | 141000 | 833 |
| 282 | 20240509 | 144400 | 152880070200 | 141200 | 141000 | 141200 | 140900 | 1685 |
| 283 | 20240509 | 144300 | 152642411300 | 141000 | 141100 | 141100 | 141000 | 1431 |
| 284 | 20240509 | 144200 | 152440614400 | 141000 | 140800 | 141100 | 140800 | 4366 |
| 285 | 20240509 | 144100 | 151825243300 | 140800 | 140900 | 141000 | 140800 | 1897 |
| 286 | 20240509 | 144000 | 151557952200 | 140900 | 140900 | 141000 | 140900 | 831 |
| 287 | 20240509 | 143900 | 151440850900 | 140900 | 141000 | 141100 | 140900 | 1135 |
| 288 | 20240509 | 143800 | 151280822000 | 141000 | 140900 | 141100 | 140900 | 1706 |
| 289 | 20240509 | 143700 | 151040250300 | 140900 | 141000 | 141000 | 140900 | 399 |
| 290 | 20240509 | 143600 | 150984012200 | 141000 | 141000 | 141100 | 140900 | 2203 |
| 291 | 20240509 | 143500 | 150673384200 | 141000 | 141100 | 141100 | 141000 | 731 |
| 292 | 20240509 | 143400 | 150570293600 | 141100 | 141100 | 141100 | 141000 | 785 |
| 293 | 20240509 | 143300 | 150459596500 | 141100 | 141000 | 141100 | 141000 | 1239 |
| 294 | 20240509 | 143200 | 150284873400 | 141000 | 141100 | 141200 | 141000 | 429 |
| 295 | 20240509 | 143100 | 150224343100 | 141100 | 141000 | 141200 | 140900 | 932 |
| 296 | 20240509 | 143000 | 150092962200 | 141000 | 141100 | 141200 | 140900 | 4607 |
| 297 | 20240509 | 142900 | 149443265700 | 141200 | 141300 | 141300 | 141100 | 1851 |
| 298 | 20240509 | 142800 | 149181905500 | 141400 | 141400 | 141400 | 141200 | 1664 |
| 299 | 20240509 | 142700 | 148946771100 | 141300 | 141300 | 141400 | 141300 | 594 |
| 300 | 20240509 | 142600 | 148862830300 | 141300 | 141300 | 141400 | 141300 | 792 |
| 301 | 20240509 | 142500 | 148750864500 | 141400 | 141200 | 141400 | 141200 | 1243 |
| 302 | 20240509 | 142400 | 148575236300 | 141200 | 141300 | 141300 | 141200 | 520 |
| 303 | 20240509 | 142300 | 148501775500 | 141200 | 141200 | 141300 | 141200 | 702 |
| 304 | 20240509 | 142200 | 148402611000 | 141200 | 141200 | 141200 | 141100 | 490 |
| 305 | 20240509 | 142100 | 148333437500 | 141200 | 141200 | 141300 | 141100 | 937 |
| 306 | 20240509 | 142000 | 148201158700 | 141300 | 141300 | 141400 | 141200 | 1151 |
| 307 | 20240509 | 141900 | 148038596000 | 141300 | 141100 | 141400 | 141100 | 489 |
| 308 | 20240509 | 141800 | 147969510500 | 141100 | 141300 | 141400 | 141100 | 1506 |
| 309 | 20240509 | 141700 | 147756852500 | 141300 | 141300 | 141400 | 141200 | 660 |
| 310 | 20240509 | 141600 | 147663603900 | 141200 | 141300 | 141500 | 141200 | 1055 |
| 311 | 20240509 | 141500 | 147514503200 | 141400 | 141400 | 141500 | 141300 | 694 |
| 312 | 20240509 | 141400 | 147416405500 | 141400 | 141400 | 141500 | 141300 | 1526 |
| 313 | 20240509 | 141300 | 147200707700 | 141300 | 141300 | 141400 | 141300 | 548 |
| 314 | 20240509 | 141200 | 147123252700 | 141300 | 141300 | 141400 | 141200 | 975 |
| 315 | 20240509 | 141100 | 146985442800 | 141300 | 141300 | 141400 | 141200 | 1486 |
| 316 | 20240509 | 141000 | 146775420200 | 141400 | 141400 | 141400 | 141300 | 249 |
| 317 | 20240509 | 140900 | 146740234200 | 141400 | 141200 | 141400 | 141100 | 913 |
| 318 | 20240509 | 140800 | 146611285100 | 141200 | 141200 | 141300 | 141200 | 848 |
| 319 | 20240509 | 140700 | 146491502500 | 141200 | 141200 | 141300 | 141100 | 795 |
| 320 | 20240509 | 140600 | 146379229000 | 141200 | 141200 | 141300 | 141100 | 370 |
| 321 | 20240509 | 140500 | 146326988200 | 141200 | 141100 | 141300 | 141000 | 312 |
| 322 | 20240509 | 140400 | 146282943400 | 141100 | 141200 | 141200 | 141000 | 2004 |
| 323 | 20240509 | 140300 | 146000125700 | 141200 | 141300 | 141300 | 141200 | 493 |
| 324 | 20240509 | 140200 | 145930488700 | 141300 | 141200 | 141400 | 141100 | 1402 |
| 325 | 20240509 | 140100 | 145732469100 | 141100 | 140900 | 141200 | 140900 | 4227 |
| 326 | 20240509 | 140000 | 145136427300 | 140900 | 141000 | 141000 | 140900 | 105 |
| 327 | 20240509 | 135900 | 145121632000 | 140900 | 140900 | 141000 | 140900 | 329 |
| 328 | 20240509 | 135800 | 145075270900 | 141000 | 140900 | 141000 | 140800 | 1481 |
| 329 | 20240509 | 135700 | 144866662500 | 140900 | 140800 | 140900 | 140800 | 1008 |
| 330 | 20240509 | 135600 | 144724722800 | 140800 | 141000 | 141000 | 140800 | 2249 |
| 331 | 20240509 | 135500 | 144407857800 | 141000 | 140900 | 141000 | 140900 | 273 |
| 332 | 20240509 | 135400 | 144369386100 | 141000 | 140900 | 141000 | 140900 | 475 |
| 333 | 20240509 | 135300 | 144302443900 | 140900 | 140900 | 141000 | 140900 | 420 |
| 334 | 20240509 | 135200 | 144243259700 | 140900 | 140900 | 141000 | 140900 | 1057 |
| 335 | 20240509 | 135100 | 144094302300 | 141000 | 141100 | 141100 | 141000 | 917 |
| 336 | 20240509 | 135000 | 143964997100 | 141100 | 140900 | 141200 | 140900 | 515 |
| 337 | 20240509 | 134900 | 143892380600 | 140900 | 141000 | 141000 | 140900 | 620 |
| 338 | 20240509 | 134800 | 143804987700 | 141000 | 141100 | 141200 | 140900 | 2446 |
| 339 | 20240509 | 134700 | 143459997400 | 141200 | 141100 | 141200 | 141100 | 217 |
| 340 | 20240509 | 134600 | 143429373100 | 141100 | 141200 | 141200 | 141100 | 990 |
| 341 | 20240509 | 134500 | 143289614000 | 141200 | 141300 | 141300 | 141200 | 830 |
| 342 | 20240509 | 134400 | 143172410400 | 141300 | 141200 | 141300 | 141100 | 1074 |
| 343 | 20240509 | 134300 | 143020816700 | 141100 | 141300 | 141300 | 141100 | 1853 |
| 344 | 20240509 | 134200 | 142759177400 | 141200 | 141400 | 141500 | 141000 | 3087 |
| 345 | 20240509 | 134100 | 142323271700 | 141400 | 141300 | 141400 | 141200 | 193 |
| 346 | 20240509 | 134000 | 142295998500 | 141300 | 141100 | 141300 | 141000 | 1792 |
| 347 | 20240509 | 133900 | 142043050200 | 141100 | 141200 | 141200 | 141100 | 1249 |
| 348 | 20240509 | 133800 | 141866810800 | 141100 | 141300 | 141400 | 141100 | 2846 |
| 349 | 20240509 | 133700 | 141465016800 | 141300 | 141300 | 141400 | 141300 | 364 |
| 350 | 20240509 | 133600 | 141413577200 | 141300 | 141500 | 141500 | 141300 | 1601 |
| 351 | 20240509 | 133500 | 141187243500 | 141500 | 141600 | 141700 | 141500 | 905 |
| 352 | 20240509 | 133400 | 141059152900 | 141700 | 141800 | 141900 | 141600 | 600 |
| 353 | 20240509 | 133300 | 140974103700 | 141800 | 141600 | 141900 | 141500 | 1155 |
| 354 | 20240509 | 133200 | 140810503500 | 141500 | 141600 | 141700 | 141500 | 1044 |
| 355 | 20240509 | 133100 | 140662738000 | 141600 | 141600 | 141700 | 141500 | 1106 |
| 356 | 20240509 | 133000 | 140506188200 | 141600 | 141900 | 142100 | 141500 | 4190 |
| 357 | 20240509 | 132900 | 139912400700 | 141900 | 141900 | 142100 | 141900 | 999 |
| 358 | 20240509 | 132800 | 139770536400 | 142000 | 142300 | 142300 | 142000 | 4640 |
| 359 | 20240509 | 132700 | 139110936800 | 142300 | 142000 | 142300 | 142000 | 3039 |
| 360 | 20240509 | 132600 | 138678936400 | 142100 | 141900 | 142100 | 141900 | 5847 |
| 361 | 20240509 | 132500 | 137848677900 | 141900 | 142000 | 142000 | 141900 | 449 |
| 362 | 20240509 | 132400 | 137784939700 | 141900 | 141800 | 142000 | 141800 | 759 |
| 363 | 20240509 | 132300 | 137677237200 | 141900 | 141800 | 141900 | 141800 | 540 |
| 364 | 20240509 | 132200 | 137600619700 | 141800 | 141900 | 141900 | 141800 | 385 |
| 365 | 20240509 | 132100 | 137546007100 | 141800 | 141900 | 141900 | 141800 | 702 |
| 366 | 20240509 | 132000 | 137446398000 | 141800 | 141800 | 141900 | 141800 | 2629 |
| 367 | 20240509 | 131900 | 137073368100 | 141800 | 141700 | 141800 | 141700 | 1607 |
| 368 | 20240509 | 131800 | 136845500200 | 141800 | 141800 | 141800 | 141700 | 526 |
| 369 | 20240509 | 131700 | 136770944200 | 141800 | 141900 | 141900 | 141600 | 2785 |
| 370 | 20240509 | 131600 | 136376236900 | 141900 | 141600 | 141900 | 141600 | 2677 |
| 371 | 20240509 | 131500 | 135996770800 | 141600 | 141700 | 141700 | 141600 | 350 |
| 372 | 20240509 | 131400 | 135947204400 | 141700 | 141700 | 141700 | 141600 | 208 |
| 373 | 20240509 | 131300 | 135917737300 | 141700 | 141700 | 141800 | 141700 | 1366 |
| 374 | 20240509 | 131200 | 135724173400 | 141800 | 141800 | 141800 | 141700 | 257 |
| 375 | 20240509 | 131100 | 135687744700 | 141800 | 141800 | 141900 | 141700 | 298 |
| 376 | 20240509 | 131000 | 135645489900 | 141800 | 141900 | 141900 | 141700 | 1330 |
| 377 | 20240509 | 130900 | 135456822500 | 141900 | 141700 | 141900 | 141600 | 3643 |
| 378 | 20240509 | 130800 | 134940237200 | 141700 | 141600 | 141700 | 141600 | 241 |
| 379 | 20240509 | 130700 | 134906106000 | 141600 | 141600 | 141700 | 141600 | 434 |
| 380 | 20240509 | 130600 | 134844632400 | 141600 | 141600 | 141700 | 141600 | 306 |
| 381 | 20240509 | 130500 | 134801290700 | 141700 | 141600 | 141800 | 141600 | 473 |
| 382 | 20240509 | 130400 | 134734271000 | 141600 | 141800 | 141800 | 141200 | 3218 |
| 383 | 20240509 | 130300 | 134278917200 | 141700 | 141700 | 141800 | 141600 | 522 |
| 384 | 20240509 | 130200 | 134204964000 | 141700 | 141800 | 141800 | 141700 | 1124 |
| 385 | 20240509 | 130100 | 134045644300 | 141800 | 141700 | 141800 | 141600 | 712 |
| 386 | 20240509 | 130000 | 133944754800 | 141600 | 141800 | 141800 | 141600 | 893 |
| 387 | 20240509 | 125900 | 133818211500 | 141700 | 141500 | 141800 | 141500 | 1143 |
| 388 | 20240509 | 125800 | 133656253500 | 141500 | 141500 | 141700 | 141400 | 1209 |
| 389 | 20240509 | 125700 | 133485167500 | 141500 | 141500 | 141500 | 141400 | 194 |
| 390 | 20240509 | 125600 | 133457724700 | 141500 | 141400 | 141500 | 141400 | 79 |
| 391 | 20240509 | 125500 | 133446550000 | 141500 | 141300 | 141500 | 141300 | 336 |
| 392 | 20240509 | 125400 | 133399039700 | 141200 | 141500 | 141600 | 141100 | 2741 |
| 393 | 20240509 | 125300 | 133011913800 | 141500 | 141500 | 141600 | 141500 | 437 |
| 394 | 20240509 | 125200 | 132950064100 | 141500 | 141500 | 141600 | 141400 | 386 |
| 395 | 20240509 | 125100 | 132895450200 | 141500 | 141400 | 141600 | 141300 | 653 |
| 396 | 20240509 | 125000 | 132803107500 | 141400 | 141400 | 141500 | 141300 | 1136 |
| 397 | 20240509 | 124900 | 132642554500 | 141400 | 141400 | 141500 | 141400 | 519 |
| 398 | 20240509 | 124800 | 132569153700 | 141500 | 141400 | 141500 | 141400 | 373 |
| 399 | 20240509 | 124700 | 132516399100 | 141300 | 141500 | 141600 | 141300 | 459 |
| 400 | 20240509 | 124600 | 132451481000 | 141500 | 141500 | 141500 | 141000 | 3563 |
| 401 | 20240509 | 124500 | 131948194600 | 141500 | 141600 | 141700 | 141500 | 966 |
| 402 | 20240509 | 124400 | 131811465400 | 141600 | 141600 | 141700 | 141500 | 427 |
| 403 | 20240509 | 124300 | 131750998900 | 141600 | 141400 | 141600 | 141400 | 429 |
| 404 | 20240509 | 124200 | 131690295600 | 141400 | 141500 | 141500 | 141400 | 796 |
| 405 | 20240509 | 124100 | 131577681900 | 141500 | 141600 | 141700 | 141500 | 360 |
| 406 | 20240509 | 124000 | 131526733100 | 141500 | 141500 | 141700 | 141500 | 193 |
| 407 | 20240509 | 123900 | 131499408800 | 141500 | 141500 | 141600 | 141400 | 399 |
| 408 | 20240509 | 123800 | 131442966500 | 141500 | 141600 | 141700 | 141400 | 1311 |
| 409 | 20240509 | 123700 | 131257477200 | 141700 | 141600 | 141800 | 141600 | 430 |
| 410 | 20240509 | 123600 | 131196564600 | 141600 | 141800 | 141800 | 141600 | 654 |
| 411 | 20240509 | 123500 | 131103873100 | 141800 | 141800 | 141900 | 141800 | 938 |
| 412 | 20240509 | 123400 | 130970852000 | 141900 | 141800 | 141900 | 141800 | 824 |
| 413 | 20240509 | 123300 | 130853994500 | 141800 | 141900 | 141900 | 141800 | 264 |
| 414 | 20240509 | 123200 | 130816546600 | 141900 | 141800 | 141900 | 141800 | 263 |
| 415 | 20240509 | 123100 | 130779249100 | 141800 | 141700 | 141900 | 141700 | 2042 |
| 416 | 20240509 | 123000 | 130489606100 | 141700 | 141900 | 141900 | 141700 | 551 |
| 417 | 20240509 | 122900 | 130411478500 | 141900 | 141900 | 141900 | 141600 | 402 |
| 418 | 20240509 | 122800 | 130354469300 | 141600 | 141700 | 142000 | 141300 | 6554 |
| 419 | 20240509 | 122700 | 129425289900 | 141700 | 141500 | 141800 | 141500 | 1911 |
| 420 | 20240509 | 122600 | 129154627300 | 141500 | 141500 | 141600 | 141400 | 902 |
| 421 | 20240509 | 122500 | 129027007800 | 141500 | 141400 | 141500 | 141400 | 161 |
| 422 | 20240509 | 122400 | 129004236400 | 141400 | 141500 | 141600 | 141400 | 1062 |
| 423 | 20240509 | 122300 | 128853968600 | 141600 | 141400 | 141600 | 141400 | 299 |
| 424 | 20240509 | 122200 | 128811663200 | 141400 | 141600 | 141600 | 141400 | 1476 |
| 425 | 20240509 | 122100 | 128602849500 | 141600 | 141500 | 141600 | 141400 | 475 |
| 426 | 20240509 | 122000 | 128535632700 | 141600 | 141500 | 141600 | 141500 | 105 |
| 427 | 20240509 | 121900 | 128520774700 | 141400 | 141500 | 141500 | 141300 | 850 |
| 428 | 20240509 | 121800 | 128400567100 | 141500 | 141700 | 141700 | 141500 | 1403 |
| 429 | 20240509 | 121700 | 128201979400 | 141600 | 141600 | 141700 | 141600 | 346 |
| 430 | 20240509 | 121600 | 128152982500 | 141600 | 141600 | 141700 | 141600 | 339 |
| 431 | 20240509 | 121500 | 128104979500 | 141800 | 141700 | 141800 | 141600 | 478 |
| 432 | 20240509 | 121400 | 128037247200 | 141700 | 141600 | 141700 | 141600 | 436 |
| 433 | 20240509 | 121300 | 127975474100 | 141600 | 141700 | 141800 | 141600 | 303 |
| 434 | 20240509 | 121200 | 127932545100 | 141800 | 142000 | 142000 | 141100 | 3297 |
| 435 | 20240509 | 121100 | 127465419800 | 141900 | 141900 | 142000 | 141800 | 2617 |
| 436 | 20240509 | 121000 | 127094111000 | 141900 | 141700 | 141900 | 141600 | 3000 |
| 437 | 20240509 | 120900 | 126668741700 | 141700 | 141300 | 141700 | 141300 | 3741 |
| 438 | 20240509 | 120800 | 126139232500 | 141200 | 141200 | 141300 | 141100 | 870 |
| 439 | 20240509 | 120700 | 126016327500 | 141200 | 141100 | 141200 | 141000 | 1103 |
| 440 | 20240509 | 120600 | 125860645400 | 141100 | 141000 | 141100 | 141000 | 201 |
| 441 | 20240509 | 120500 | 125832302700 | 141100 | 141200 | 141200 | 141000 | 674 |
| 442 | 20240509 | 120400 | 125737245300 | 141200 | 141200 | 141200 | 140900 | 1500 |
| 443 | 20240509 | 120300 | 125525704900 | 141100 | 140900 | 141200 | 140900 | 1164 |
| 444 | 20240509 | 120200 | 125361585900 | 141000 | 140900 | 141000 | 140800 | 632 |
| 445 | 20240509 | 120100 | 125272538600 | 140900 | 140900 | 140900 | 140800 | 725 |
| 446 | 20240509 | 120000 | 125170432300 | 140900 | 140800 | 140900 | 140800 | 729 |
| 447 | 20240509 | 115900 | 125067783700 | 140900 | 140900 | 141000 | 140900 | 1309 |
| 448 | 20240509 | 115800 | 124883338900 | 140900 | 141000 | 141100 | 140900 | 417 |
| 449 | 20240509 | 115700 | 124824547400 | 141000 | 141100 | 141200 | 140900 | 1822 |
| 450 | 20240509 | 115600 | 124567642700 | 141200 | 141200 | 141200 | 141000 | 230 |
| 451 | 20240509 | 115500 | 124535183500 | 141200 | 141200 | 141200 | 141000 | 1044 |
| 452 | 20240509 | 115400 | 124387813300 | 141100 | 141000 | 141200 | 141000 | 321 |
| 453 | 20240509 | 115300 | 124342530600 | 141100 | 141100 | 141200 | 141000 | 1630 |
| 454 | 20240509 | 115200 | 124112518800 | 141200 | 141200 | 141200 | 141100 | 496 |
| 455 | 20240509 | 115100 | 124042489800 | 141200 | 141200 | 141200 | 141100 | 286 |
| 456 | 20240509 | 115000 | 124002113000 | 141200 | 140900 | 141200 | 140900 | 1046 |
| 457 | 20240509 | 114900 | 123854551900 | 141000 | 141100 | 141200 | 140900 | 1303 |
| 458 | 20240509 | 114800 | 123670796500 | 141100 | 141100 | 141200 | 141100 | 421 |
| 459 | 20240509 | 114700 | 123611372400 | 141200 | 141300 | 141400 | 141100 | 508 |
| 460 | 20240509 | 114600 | 123539610600 | 141300 | 140900 | 141400 | 140900 | 2321 |
| 461 | 20240509 | 114500 | 123211862400 | 140900 | 140800 | 141000 | 140800 | 738 |
| 462 | 20240509 | 114400 | 123107875600 | 140900 | 140900 | 141000 | 140800 | 3257 |
| 463 | 20240509 | 114300 | 122649180300 | 140900 | 140900 | 141000 | 140900 | 604 |
| 464 | 20240509 | 114200 | 122564041200 | 140900 | 140900 | 141000 | 140900 | 485 |
| 465 | 20240509 | 114100 | 122495669800 | 140900 | 141000 | 141100 | 140900 | 1186 |
| 466 | 20240509 | 114000 | 122328501600 | 141100 | 141000 | 141100 | 140900 | 424 |
| 467 | 20240509 | 113900 | 122268711300 | 141000 | 140900 | 141100 | 140900 | 582 |
| 468 | 20240509 | 113800 | 122186650700 | 141000 | 140800 | 141100 | 140800 | 224 |
| 469 | 20240509 | 113700 | 122155097100 | 141200 | 141000 | 141200 | 140800 | 2951 |
| 470 | 20240509 | 113600 | 121739117200 | 141000 | 140800 | 141100 | 140800 | 2505 |
| 471 | 20240509 | 113500 | 121386120800 | 140900 | 140800 | 140900 | 140800 | 820 |
| 472 | 20240509 | 113400 | 121270659600 | 140800 | 140800 | 140900 | 140800 | 780 |
| 473 | 20240509 | 113300 | 121160811200 | 140800 | 141000 | 141000 | 140800 | 1014 |
| 474 | 20240509 | 113200 | 121017927000 | 140900 | 140900 | 141000 | 140800 | 3032 |
| 475 | 20240509 | 113100 | 120590932800 | 140900 | 141100 | 141100 | 140900 | 4765 |
| 476 | 20240509 | 113000 | 119919299000 | 141000 | 141100 | 141200 | 141000 | 1422 |
| 477 | 20240509 | 112900 | 119718650300 | 141200 | 141100 | 141200 | 141100 | 557 |
| 478 | 20240509 | 112800 | 119640025300 | 141200 | 141200 | 141300 | 141100 | 1585 |
| 479 | 20240509 | 112700 | 119416207100 | 141200 | 141200 | 141300 | 141200 | 332 |
| 480 | 20240509 | 112600 | 119369302300 | 141200 | 141100 | 141300 | 141100 | 710 |
| 481 | 20240509 | 112500 | 119269064300 | 141200 | 141100 | 141200 | 141100 | 174 |
| 482 | 20240509 | 112400 | 119244505300 | 141100 | 141100 | 141200 | 141000 | 1793 |
| 483 | 20240509 | 112300 | 118991571600 | 141100 | 141000 | 141100 | 141000 | 651 |
| 484 | 20240509 | 112200 | 118899735800 | 141000 | 141000 | 141100 | 140900 | 1235 |
| 485 | 20240509 | 112100 | 118725614700 | 141000 | 141000 | 141100 | 141000 | 391 |
| 486 | 20240509 | 112000 | 118670469700 | 141000 | 141100 | 141100 | 141000 | 173 |
| 487 | 20240509 | 111900 | 118646069200 | 141100 | 141000 | 141100 | 140900 | 654 |
| 488 | 20240509 | 111800 | 118553834200 | 141100 | 141000 | 141100 | 140900 | 1319 |
| 489 | 20240509 | 111700 | 118367907900 | 141100 | 141000 | 141100 | 140900 | 752 |
| 490 | 20240509 | 111600 | 118261851900 | 141000 | 141100 | 141100 | 141000 | 886 |
| 491 | 20240509 | 111500 | 118136922800 | 141000 | 141200 | 141200 | 140900 | 1516 |
| 492 | 20240509 | 111400 | 117923123500 | 141200 | 141100 | 141200 | 141100 | 262 |
| 493 | 20240509 | 111300 | 117886145400 | 141200 | 141200 | 141200 | 141100 | 1021 |
| 494 | 20240509 | 111200 | 117742048100 | 141100 | 141100 | 141200 | 141100 | 451 |
| 495 | 20240509 | 111100 | 117678393400 | 141100 | 141200 | 141200 | 141100 | 762 |
| 496 | 20240509 | 111000 | 117570851700 | 141200 | 141200 | 141200 | 141100 | 510 |
| 497 | 20240509 | 110900 | 117498854200 | 141200 | 141100 | 141200 | 141100 | 352 |
| 498 | 20240509 | 110800 | 117449171800 | 141200 | 141200 | 141200 | 141100 | 327 |
| 499 | 20240509 | 110700 | 117403013900 | 141200 | 141200 | 141200 | 140800 | 2929 |
| 500 | 20240509 | 110600 | 116990234400 | 141200 | 140900 | 141300 | 140800 | 2803 |
| 501 | 20240509 | 110500 | 116594744400 | 140900 | 140900 | 140900 | 140800 | 1113 |
| 502 | 20240509 | 110400 | 116437942800 | 140900 | 140800 | 140900 | 140800 | 768 |
| 503 | 20240509 | 110300 | 116329783600 | 140800 | 140900 | 141000 | 140800 | 842 |
| 504 | 20240509 | 110200 | 116211152200 | 141000 | 140900 | 141000 | 140900 | 646 |
| 505 | 20240509 | 110100 | 116120117600 | 140900 | 141000 | 141000 | 140900 | 637 |
| 506 | 20240509 | 110000 | 116030362100 | 141000 | 141100 | 141100 | 140900 | 1319 |
| 507 | 20240509 | 105900 | 115844430400 | 141000 | 141000 | 141100 | 141000 | 832 |
| 508 | 20240509 | 105800 | 115727068300 | 140900 | 141000 | 141000 | 140900 | 805 |
| 509 | 20240509 | 105700 | 115613605400 | 140900 | 140900 | 141000 | 140900 | 1723 |
| 510 | 20240509 | 105600 | 115370827500 | 141000 | 141000 | 141100 | 140900 | 1335 |
| 511 | 20240509 | 105500 | 115182611600 | 141100 | 141200 | 141300 | 141000 | 2289 |
| 512 | 20240509 | 105400 | 114859577000 | 141200 | 141300 | 141300 | 141100 | 1265 |
| 513 | 20240509 | 105300 | 114680951500 | 141300 | 141200 | 141300 | 141100 | 821 |
| 514 | 20240509 | 105200 | 114565048400 | 141200 | 141000 | 141200 | 140900 | 2257 |
| 515 | 20240509 | 105100 | 114246696100 | 141000 | 141300 | 141300 | 140900 | 1998 |
| 516 | 20240509 | 105000 | 113964673500 | 141200 | 141000 | 141300 | 141000 | 2681 |
| 517 | 20240509 | 104900 | 113586285600 | 141000 | 140600 | 141000 | 140500 | 3650 |
| 518 | 20240509 | 104800 | 113072795600 | 140500 | 140600 | 140600 | 140500 | 613 |
| 519 | 20240509 | 104700 | 112986659100 | 140600 | 140600 | 140600 | 140400 | 2770 |
| 520 | 20240509 | 104600 | 112597439000 | 140500 | 140600 | 140600 | 140500 | 1214 |
| 521 | 20240509 | 104500 | 112426820800 | 140600 | 140500 | 140600 | 140400 | 4599 |
| 522 | 20240509 | 104400 | 111780469100 | 140500 | 140700 | 140700 | 140400 | 4185 |
| 523 | 20240509 | 104300 | 111192296500 | 140700 | 140800 | 140800 | 140500 | 5132 |
| 524 | 20240509 | 104200 | 110470559300 | 140800 | 140700 | 141000 | 140700 | 3880 |
| 525 | 20240509 | 104100 | 109924383900 | 140700 | 140900 | 141000 | 140500 | 11033 |
| 526 | 20240509 | 104000 | 108371260000 | 141000 | 141000 | 141100 | 140800 | 6867 |
| 527 | 20240509 | 103900 | 107403372900 | 141000 | 141100 | 141200 | 141000 | 4047 |
| 528 | 20240509 | 103800 | 106832357300 | 141200 | 141500 | 141500 | 141200 | 5873 |
| 529 | 20240509 | 103700 | 106002577800 | 141500 | 141400 | 141900 | 141400 | 2055 |
| 530 | 20240509 | 103600 | 105711818000 | 141400 | 141400 | 141500 | 141300 | 1838 |
| 531 | 20240509 | 103500 | 105452003300 | 141300 | 141600 | 141600 | 141300 | 4245 |
| 532 | 20240509 | 103400 | 104851551900 | 141600 | 141600 | 141700 | 141600 | 918 |
| 533 | 20240509 | 103300 | 104721547200 | 141700 | 141800 | 142000 | 141600 | 399 |
| 534 | 20240509 | 103200 | 104664995700 | 142000 | 142300 | 142300 | 141400 | 3506 |
| 535 | 20240509 | 103100 | 104167853600 | 142300 | 142300 | 142400 | 142200 | 1551 |
| 536 | 20240509 | 103000 | 103947099500 | 142300 | 142200 | 142400 | 142000 | 5074 |
| 537 | 20240509 | 102900 | 103225436200 | 142100 | 141800 | 142200 | 141800 | 5285 |
| 538 | 20240509 | 102800 | 102474846100 | 141800 | 141800 | 141900 | 141700 | 1204 |
| 539 | 20240509 | 102700 | 102304084300 | 141700 | 141600 | 141900 | 141500 | 1753 |
| 540 | 20240509 | 102600 | 102055710600 | 141600 | 141800 | 141800 | 141300 | 9019 |
| 541 | 20240509 | 102500 | 100779659600 | 141800 | 142000 | 142100 | 141700 | 4343 |
| 542 | 20240509 | 102400 | 100163289600 | 142100 | 142000 | 142100 | 142000 | 754 |
| 543 | 20240509 | 102300 | 100056162100 | 142000 | 141900 | 142100 | 141900 | 1007 |
| 544 | 20240509 | 102200 | 99913204400 | 142000 | 142100 | 142200 | 141800 | 3663 |
| 545 | 20240509 | 102100 | 99393199100 | 142200 | 142000 | 142200 | 141900 | 2887 |
| 546 | 20240509 | 102000 | 98983144600 | 141900 | 142000 | 142000 | 141900 | 818 |
| 547 | 20240509 | 101900 | 98867011100 | 142000 | 142000 | 142000 | 141900 | 1837 |
| 548 | 20240509 | 101800 | 98606273400 | 141900 | 141900 | 142000 | 141900 | 728 |
| 549 | 20240509 | 101700 | 98502913600 | 141900 | 141900 | 142000 | 141800 | 1841 |
| 550 | 20240509 | 101600 | 98241640100 | 142000 | 142100 | 142100 | 141900 | 2425 |
| 551 | 20240509 | 101500 | 97897280900 | 142100 | 142000 | 142200 | 141900 | 3081 |
| 552 | 20240509 | 101400 | 97459563600 | 142000 | 141900 | 142000 | 141800 | 4232 |
| 553 | 20240509 | 101300 | 96859089500 | 141900 | 141900 | 141900 | 141800 | 1791 |
| 554 | 20240509 | 101200 | 96604979600 | 141900 | 141500 | 141900 | 141500 | 2101 |
| 555 | 20240509 | 101100 | 96307336300 | 141500 | 141600 | 141600 | 141500 | 1079 |
| 556 | 20240509 | 101000 | 96154648400 | 141600 | 141700 | 141700 | 141500 | 3084 |
| 557 | 20240509 | 100900 | 95718184500 | 141700 | 141700 | 141800 | 141600 | 2261 |
| 558 | 20240509 | 100800 | 95397918900 | 141700 | 141800 | 141900 | 141500 | 5580 |
| 559 | 20240509 | 100700 | 94607458700 | 141800 | 142000 | 142100 | 141700 | 1700 |
| 560 | 20240509 | 100600 | 94366318100 | 142100 | 142000 | 142200 | 141900 | 2873 |
| 561 | 20240509 | 100500 | 93958239500 | 142000 | 142000 | 142100 | 141900 | 1998 |
| 562 | 20240509 | 100400 | 93674530500 | 141900 | 141800 | 142000 | 141700 | 1941 |
| 563 | 20240509 | 100300 | 93399332800 | 141800 | 141600 | 141900 | 141500 | 4949 |
| 564 | 20240509 | 100200 | 92698189300 | 141600 | 141800 | 141900 | 141600 | 3468 |
| 565 | 20240509 | 100100 | 92206663600 | 141800 | 141800 | 141900 | 141800 | 3211 |
| 566 | 20240509 | 100000 | 91751220600 | 141800 | 142200 | 142200 | 141700 | 13863 |
| 567 | 20240509 | 095900 | 89782699100 | 142200 | 142300 | 142400 | 142200 | 2098 |
| 568 | 20240509 | 095800 | 89484247400 | 142400 | 142300 | 142400 | 142200 | 1644 |
| 569 | 20240509 | 095700 | 89250314500 | 142300 | 142200 | 142300 | 142100 | 1381 |
| 570 | 20240509 | 095600 | 89053943800 | 142200 | 142500 | 142500 | 142100 | 7669 |
| 571 | 20240509 | 095500 | 87962623900 | 142500 | 142500 | 142600 | 142400 | 2388 |
| 572 | 20240509 | 095400 | 87622354800 | 142500 | 142500 | 142600 | 142400 | 1053 |
| 573 | 20240509 | 095300 | 87472354800 | 142400 | 142600 | 142600 | 142300 | 3278 |
| 574 | 20240509 | 095200 | 87005441800 | 142600 | 142700 | 142700 | 142400 | 1170 |
| 575 | 20240509 | 095100 | 86838554800 | 142400 | 142300 | 142700 | 142300 | 4164 |
| 576 | 20240509 | 095000 | 86245443500 | 142400 | 142300 | 142400 | 142300 | 1777 |
| 577 | 20240509 | 094900 | 85992523500 | 142300 | 142400 | 142500 | 142300 | 2985 |
| 578 | 20240509 | 094800 | 85567437000 | 142400 | 142400 | 142500 | 142300 | 655 |
| 579 | 20240509 | 094700 | 85474180600 | 142500 | 142400 | 142600 | 142200 | 1778 |
| 580 | 20240509 | 094600 | 85220983000 | 142700 | 142900 | 143000 | 142400 | 8394 |
| 581 | 20240509 | 094500 | 84022635800 | 142900 | 142700 | 142900 | 142600 | 3862 |
| 582 | 20240509 | 094400 | 83471249900 | 142600 | 142200 | 142700 | 142000 | 6437 |
| 583 | 20240509 | 094300 | 82553860300 | 142400 | 142000 | 142400 | 141900 | 7867 |
| 584 | 20240509 | 094200 | 81436229600 | 142100 | 142100 | 142100 | 142000 | 4947 |
| 585 | 20240509 | 094100 | 80733570600 | 142000 | 142100 | 142300 | 142000 | 7066 |
| 586 | 20240509 | 094000 | 79729527900 | 142200 | 142300 | 142400 | 142100 | 4834 |
| 587 | 20240509 | 093900 | 79041883800 | 142300 | 142400 | 142600 | 142300 | 3550 |
| 588 | 20240509 | 093800 | 78536448000 | 142500 | 142500 | 142600 | 142400 | 2853 |
| 589 | 20240509 | 093700 | 78129907400 | 142400 | 142400 | 142700 | 142200 | 5839 |
| 590 | 20240509 | 093600 | 77298121100 | 142400 | 142100 | 142500 | 141900 | 8415 |
| 591 | 20240509 | 093500 | 76102449200 | 142100 | 142600 | 142700 | 142000 | 12446 |
| 592 | 20240509 | 093400 | 74329866900 | 142600 | 142600 | 142800 | 142600 | 5323 |
| 593 | 20240509 | 093300 | 73570295500 | 142700 | 142600 | 142900 | 142600 | 10510 |
| 594 | 20240509 | 093200 | 72070726300 | 142600 | 143300 | 143400 | 142600 | 14240 |
| 595 | 20240509 | 093100 | 70035675100 | 143300 | 143700 | 143700 | 143300 | 7437 |
| 596 | 20240509 | 093000 | 68968316000 | 143600 | 143600 | 143700 | 143500 | 6650 |
| 597 | 20240509 | 092900 | 68013586200 | 143500 | 143800 | 143800 | 143400 | 13065 |
| 598 | 20240509 | 092800 | 66138459100 | 143600 | 144000 | 144100 | 143600 | 10874 |
| 599 | 20240509 | 092700 | 64574123000 | 144100 | 143800 | 144300 | 143800 | 15967 |
| 600 | 20240509 | 092600 | 62274664900 | 143800 | 144200 | 144300 | 143700 | 12422 |
| 601 | 20240509 | 092500 | 60486219900 | 144300 | 144100 | 144600 | 144100 | 27416 |
| 602 | 20240509 | 092400 | 56528576400 | 144100 | 143600 | 144200 | 143500 | 15913 |
| 603 | 20240509 | 092300 | 54240771600 | 143600 | 144200 | 144300 | 143500 | 19041 |
| 604 | 20240509 | 092200 | 51500424200 | 144300 | 143800 | 144500 | 143800 | 49047 |
| 605 | 20240509 | 092100 | 44430395100 | 143800 | 142700 | 143900 | 142600 | 49810 |
| 606 | 20240509 | 092000 | 37292055700 | 142600 | 142400 | 142700 | 142300 | 19979 |
| 607 | 20240509 | 091900 | 34444539200 | 142400 | 142200 | 142400 | 142200 | 8422 |
| 608 | 20240509 | 091800 | 33246126400 | 142300 | 141800 | 142300 | 141700 | 14495 |
| 609 | 20240509 | 091700 | 31186973500 | 141800 | 141800 | 141900 | 141600 | 8914 |
| 610 | 20240509 | 091600 | 29923581200 | 141700 | 141600 | 141800 | 141600 | 6108 |
| 611 | 20240509 | 091500 | 29057851900 | 141600 | 141200 | 141700 | 141100 | 8620 |
| 612 | 20240509 | 091400 | 27838851000 | 141200 | 141200 | 141200 | 141000 | 3265 |
| 613 | 20240509 | 091300 | 27378052200 | 141100 | 140900 | 141200 | 140700 | 5345 |
| 614 | 20240509 | 091200 | 26624626100 | 140800 | 141400 | 141500 | 140700 | 7178 |
| 615 | 20240509 | 091100 | 25612639000 | 141400 | 141000 | 141700 | 140700 | 7712 |
| 616 | 20240509 | 091000 | 24523146600 | 140700 | 141500 | 141700 | 140700 | 12025 |
| 617 | 20240509 | 090900 | 22825328200 | 141600 | 142100 | 142100 | 141500 | 18752 |
| 618 | 20240509 | 090800 | 20166766700 | 142100 | 142300 | 142300 | 141900 | 19717 |
| 619 | 20240509 | 090700 | 17363677900 | 142100 | 141900 | 142400 | 141800 | 21318 |
| 620 | 20240509 | 090600 | 14333529400 | 142000 | 140800 | 142000 | 140800 | 19856 |
| 621 | 20240509 | 090500 | 11522280300 | 140800 | 140300 | 140800 | 140300 | 6287 |
| 622 | 20240509 | 090400 | 10637844300 | 140200 | 139900 | 140300 | 139900 | 6819 |
| 623 | 20240509 | 090300 | 9682562700 | 139900 | 140000 | 140200 | 139700 | 7522 |
| 624 | 20240509 | 090200 | 8630712800 | 139800 | 140400 | 140600 | 139600 | 26922 |
| 625 | 20240509 | 090100 | 4862999600 | 140400 | 140100 | 140800 | 140000 | 9293 |
| 626 | 20240509 | 090000 | 3558418800 | 140000 | 140100 | 140200 | 139800 | 23993 |