37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 192400 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 36543 |
| 3 | 20240517 | 192300 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 4 | 20240517 | 192200 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 5 | 20240517 | 192100 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 6 | 20240517 | 192000 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 7 | 20240517 | 191900 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 8 | 20240517 | 191800 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 9 | 20240517 | 191700 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 10 | 20240517 | 191600 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 11 | 20240517 | 191500 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 12 | 20240517 | 191400 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 13 | 20240517 | 191300 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 14 | 20240517 | 191200 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 15 | 20240517 | 191100 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 16 | 20240517 | 191000 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 17 | 20240517 | 190900 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 18 | 20240517 | 190800 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 19 | 20240517 | 190700 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 20 | 20240517 | 190600 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 21 | 20240517 | 190500 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 22 | 20240517 | 190400 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 23 | 20240517 | 190300 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 24 | 20240517 | 190200 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 25 | 20240517 | 190100 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 26 | 20240517 | 190000 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 27 | 20240517 | 185900 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 28 | 20240517 | 185800 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 29 | 20240517 | 185700 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 30 | 20240517 | 185600 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 31 | 20240517 | 185500 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 32 | 20240517 | 185400 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 36543 |
| 33 | 20240517 | 185300 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 34 | 20240517 | 185200 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 35 | 20240517 | 185100 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 36 | 20240517 | 185000 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 37 | 20240517 | 184900 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 38 | 20240517 | 184800 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 39 | 20240517 | 184700 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 40 | 20240517 | 184600 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 41 | 20240517 | 184500 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 42 | 20240517 | 184400 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 43 | 20240517 | 184300 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 44 | 20240517 | 184200 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 45 | 20240517 | 184100 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 46 | 20240517 | 184000 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 47 | 20240517 | 183900 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 48 | 20240517 | 183800 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 49 | 20240517 | 183700 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 50 | 20240517 | 183600 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 51 | 20240517 | 183500 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 52 | 20240517 | 183400 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 53 | 20240517 | 183300 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 54 | 20240517 | 183200 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 55 | 20240517 | 183100 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 56 | 20240517 | 183000 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 57 | 20240517 | 182900 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 58 | 20240517 | 182800 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 59 | 20240517 | 182700 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 60 | 20240517 | 182600 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 61 | 20240517 | 182500 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 62 | 20240517 | 182400 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 36543 |
| 63 | 20240517 | 182300 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 64 | 20240517 | 182200 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 65 | 20240517 | 182100 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 66 | 20240517 | 182000 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 67 | 20240517 | 181900 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 68 | 20240517 | 181800 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 69 | 20240517 | 181700 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 70 | 20240517 | 181600 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 71 | 20240517 | 181500 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 72 | 20240517 | 181400 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 73 | 20240517 | 181300 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 74 | 20240517 | 181200 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 75 | 20240517 | 181100 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 76 | 20240517 | 181000 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 77 | 20240517 | 180900 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 78 | 20240517 | 180800 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 79 | 20240517 | 180700 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 80 | 20240517 | 180600 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 81 | 20240517 | 180500 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 82 | 20240517 | 180400 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 83 | 20240517 | 180300 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 84 | 20240517 | 180200 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 85 | 20240517 | 180100 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 86 | 20240517 | 180000 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 87 | 20240517 | 175900 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 88 | 20240517 | 175800 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 89 | 20240517 | 175700 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 90 | 20240517 | 175600 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 91 | 20240517 | 175500 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 92 | 20240517 | 175400 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 36543 |
| 93 | 20240517 | 175300 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 94 | 20240517 | 175200 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 95 | 20240517 | 175100 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 96 | 20240517 | 175000 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 97 | 20240517 | 174900 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 98 | 20240517 | 174800 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 99 | 20240517 | 174700 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 100 | 20240517 | 174600 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 101 | 20240517 | 174500 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 102 | 20240517 | 174400 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 103 | 20240517 | 174300 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 104 | 20240517 | 174200 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 105 | 20240517 | 174100 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 106 | 20240517 | 174000 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 107 | 20240517 | 173900 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 108 | 20240517 | 173800 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 109 | 20240517 | 173700 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 110 | 20240517 | 173600 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 111 | 20240517 | 173500 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 112 | 20240517 | 173400 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 113 | 20240517 | 173300 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 114 | 20240517 | 173200 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 115 | 20240517 | 173100 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 116 | 20240517 | 173000 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 117 | 20240517 | 172900 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 118 | 20240517 | 172800 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 119 | 20240517 | 172700 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 120 | 20240517 | 172600 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 121 | 20240517 | 172500 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 122 | 20240517 | 172400 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 36543 |
| 123 | 20240517 | 172300 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 124 | 20240517 | 172200 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 125 | 20240517 | 172100 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 126 | 20240517 | 172000 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 127 | 20240517 | 171900 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 128 | 20240517 | 171800 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 129 | 20240517 | 171700 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 130 | 20240517 | 171600 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 131 | 20240517 | 171500 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 132 | 20240517 | 171400 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 133 | 20240517 | 171300 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 134 | 20240517 | 171200 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 135 | 20240517 | 171100 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 136 | 20240517 | 171000 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 137 | 20240517 | 170900 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 138 | 20240517 | 170800 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 139 | 20240517 | 170700 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 140 | 20240517 | 170600 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 141 | 20240517 | 170500 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 142 | 20240517 | 170400 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 143 | 20240517 | 170300 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 144 | 20240517 | 170200 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 145 | 20240517 | 170100 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 146 | 20240517 | 170000 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 147 | 20240517 | 165900 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 148 | 20240517 | 165800 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 149 | 20240517 | 165700 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 150 | 20240517 | 165600 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 151 | 20240517 | 165500 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 152 | 20240517 | 165400 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 36543 |
| 153 | 20240517 | 165300 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 154 | 20240517 | 165200 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 155 | 20240517 | 165100 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 156 | 20240517 | 165000 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 157 | 20240517 | 164900 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 158 | 20240517 | 164800 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 159 | 20240517 | 164700 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 160 | 20240517 | 164600 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 161 | 20240517 | 164500 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 162 | 20240517 | 164400 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 163 | 20240517 | 164300 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 164 | 20240517 | 164200 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 165 | 20240517 | 164100 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 166 | 20240517 | 164000 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 167 | 20240517 | 163900 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 168 | 20240517 | 163800 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 169 | 20240517 | 163700 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 170 | 20240517 | 163600 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 171 | 20240517 | 163500 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 172 | 20240517 | 163400 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 173 | 20240517 | 163300 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 174 | 20240517 | 163200 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 175 | 20240517 | 163100 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 176 | 20240517 | 163000 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 177 | 20240517 | 162900 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 178 | 20240517 | 162800 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 179 | 20240517 | 162700 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 180 | 20240517 | 162600 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 181 | 20240517 | 162500 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 182 | 20240517 | 162400 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 36543 |
| 183 | 20240517 | 162300 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 184 | 20240517 | 162200 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 185 | 20240517 | 162100 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 186 | 20240517 | 162000 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 187 | 20240517 | 161900 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 188 | 20240517 | 161800 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 189 | 20240517 | 161700 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 190 | 20240517 | 161600 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 191 | 20240517 | 161500 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 192 | 20240517 | 161400 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 193 | 20240517 | 161300 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 194 | 20240517 | 161200 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 195 | 20240517 | 161100 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 196 | 20240517 | 161000 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 197 | 20240517 | 160900 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 198 | 20240517 | 160800 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 199 | 20240517 | 160700 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 200 | 20240517 | 160600 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 201 | 20240517 | 160500 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 202 | 20240517 | 160400 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 203 | 20240517 | 160300 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 204 | 20240517 | 160200 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 205 | 20240517 | 160100 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 206 | 20240517 | 160000 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 207 | 20240517 | 155900 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 208 | 20240517 | 155800 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 209 | 20240517 | 155700 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 210 | 20240517 | 155600 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 211 | 20240517 | 155500 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 212 | 20240517 | 155400 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 36543 |
| 213 | 20240517 | 155300 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 214 | 20240517 | 155200 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 215 | 20240517 | 155100 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 216 | 20240517 | 155000 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 217 | 20240517 | 154900 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 218 | 20240517 | 154800 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 219 | 20240517 | 154700 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 220 | 20240517 | 154600 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 221 | 20240517 | 154500 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 222 | 20240517 | 154400 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 223 | 20240517 | 154300 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 224 | 20240517 | 154200 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 225 | 20240517 | 154100 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 226 | 20240517 | 154000 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 227 | 20240517 | 153900 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 228 | 20240517 | 153800 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 229 | 20240517 | 153700 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 230 | 20240517 | 153600 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 231 | 20240517 | 153500 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 232 | 20240517 | 153400 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 233 | 20240517 | 153300 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 234 | 20240517 | 153200 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 235 | 20240517 | 153100 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 0 |
| 236 | 20240517 | 153000 | 128247287000 | 139900 | 139900 | 139900 | 139900 | 36543 |
| 237 | 20240517 | 152900 | 123134921300 | 140100 | 140100 | 140100 | 140100 | 0 |
| 238 | 20240517 | 152800 | 123134921300 | 140100 | 140100 | 140100 | 140100 | 0 |
| 239 | 20240517 | 152700 | 123134921300 | 140100 | 140100 | 140100 | 140100 | 0 |
| 240 | 20240517 | 152600 | 123134921300 | 140100 | 140100 | 140100 | 140100 | 0 |
| 241 | 20240517 | 152500 | 123134921300 | 140100 | 140100 | 140100 | 140100 | 0 |
| 242 | 20240517 | 152400 | 123134921300 | 140100 | 140100 | 140100 | 140100 | 0 |
| 243 | 20240517 | 152300 | 123134921300 | 140100 | 140100 | 140100 | 140100 | 0 |
| 244 | 20240517 | 152200 | 123134921300 | 140100 | 140100 | 140100 | 140100 | 0 |
| 245 | 20240517 | 152100 | 123134921300 | 140100 | 140100 | 140100 | 140100 | 0 |
| 246 | 20240517 | 152000 | 123134921300 | 140100 | 140100 | 140100 | 140100 | 0 |
| 247 | 20240517 | 151900 | 123134921300 | 140100 | 140000 | 140100 | 140000 | 3246 |
| 248 | 20240517 | 151800 | 122680259400 | 140100 | 140000 | 140100 | 140000 | 1682 |
| 249 | 20240517 | 151700 | 122444713600 | 140000 | 140100 | 140100 | 140000 | 2073 |
| 250 | 20240517 | 151600 | 122154353600 | 140100 | 140000 | 140100 | 140000 | 3123 |
| 251 | 20240517 | 151500 | 121717036700 | 140000 | 140000 | 140000 | 139900 | 2760 |
| 252 | 20240517 | 151400 | 121330672800 | 140000 | 140100 | 140100 | 140000 | 6082 |
| 253 | 20240517 | 151300 | 120479130200 | 140100 | 140000 | 140200 | 140000 | 2555 |
| 254 | 20240517 | 151200 | 120121193100 | 140100 | 140100 | 140200 | 140000 | 3312 |
| 255 | 20240517 | 151100 | 119657191000 | 140000 | 140000 | 140100 | 140000 | 682 |
| 256 | 20240517 | 151000 | 119561657600 | 140000 | 140000 | 140100 | 140000 | 724 |
| 257 | 20240517 | 150900 | 119460270200 | 140100 | 139900 | 140100 | 139900 | 2691 |
| 258 | 20240517 | 150800 | 119083636100 | 140000 | 140000 | 140000 | 139900 | 3591 |
| 259 | 20240517 | 150700 | 118581091000 | 139900 | 139800 | 140000 | 139800 | 3226 |
| 260 | 20240517 | 150600 | 118129891400 | 139800 | 139900 | 139900 | 139800 | 1209 |
| 261 | 20240517 | 150500 | 117960812100 | 139900 | 139800 | 139900 | 139800 | 1252 |
| 262 | 20240517 | 150400 | 117785690900 | 139900 | 140100 | 140100 | 139800 | 19019 |
| 263 | 20240517 | 150300 | 115123719700 | 140100 | 140000 | 140100 | 140000 | 743 |
| 264 | 20240517 | 150200 | 115019646400 | 140000 | 140100 | 140100 | 140000 | 1350 |
| 265 | 20240517 | 150100 | 114830569500 | 140000 | 140000 | 140100 | 140000 | 952 |
| 266 | 20240517 | 150000 | 114697248500 | 140000 | 140200 | 140200 | 140000 | 2419 |
| 267 | 20240517 | 145900 | 114358336200 | 140200 | 140100 | 140200 | 140100 | 599 |
| 268 | 20240517 | 145800 | 114274397500 | 140200 | 140200 | 140200 | 140100 | 722 |
| 269 | 20240517 | 145700 | 114173233600 | 140200 | 140300 | 140300 | 140100 | 1162 |
| 270 | 20240517 | 145600 | 114010321000 | 140300 | 140300 | 140300 | 140100 | 1843 |
| 271 | 20240517 | 145500 | 113751966100 | 140100 | 140100 | 140300 | 140000 | 3798 |
| 272 | 20240517 | 145400 | 113219842200 | 140200 | 140200 | 140200 | 140100 | 587 |
| 273 | 20240517 | 145300 | 113137566400 | 140100 | 140000 | 140200 | 140000 | 783 |
| 274 | 20240517 | 145200 | 113027860400 | 140100 | 140100 | 140100 | 140000 | 1030 |
| 275 | 20240517 | 145100 | 112883593600 | 140100 | 140000 | 140100 | 140000 | 546 |
| 276 | 20240517 | 145000 | 112807117400 | 140100 | 140100 | 140100 | 140000 | 437 |
| 277 | 20240517 | 144900 | 112745910600 | 140100 | 140000 | 140100 | 140000 | 863 |
| 278 | 20240517 | 144800 | 112625027800 | 140100 | 140100 | 140100 | 140000 | 1972 |
| 279 | 20240517 | 144700 | 112348926400 | 140000 | 140000 | 140200 | 140000 | 1864 |
| 280 | 20240517 | 144600 | 112087923400 | 140100 | 140100 | 140100 | 140000 | 835 |
| 281 | 20240517 | 144500 | 111970961300 | 140000 | 140100 | 140200 | 140000 | 1044 |
| 282 | 20240517 | 144400 | 111824742100 | 140200 | 140100 | 140200 | 140000 | 1500 |
| 283 | 20240517 | 144300 | 111614657100 | 140100 | 140100 | 140200 | 140000 | 3569 |
| 284 | 20240517 | 144200 | 111114774000 | 140200 | 140100 | 140200 | 140000 | 1671 |
| 285 | 20240517 | 144100 | 110880585300 | 140100 | 139900 | 140100 | 139900 | 2173 |
| 286 | 20240517 | 144000 | 110576360800 | 139900 | 140000 | 140000 | 139900 | 550 |
| 287 | 20240517 | 143900 | 110499374900 | 140000 | 139900 | 140000 | 139900 | 1383 |
| 288 | 20240517 | 143800 | 110305790600 | 140000 | 140000 | 140000 | 139900 | 436 |
| 289 | 20240517 | 143700 | 110244771100 | 140000 | 139900 | 140000 | 139900 | 465 |
| 290 | 20240517 | 143600 | 110179707100 | 140000 | 139900 | 140000 | 139900 | 523 |
| 291 | 20240517 | 143500 | 110106528000 | 139900 | 139900 | 140000 | 139900 | 591 |
| 292 | 20240517 | 143400 | 110023843100 | 139900 | 140000 | 140000 | 139900 | 662 |
| 293 | 20240517 | 143300 | 109931200300 | 139900 | 139900 | 140000 | 139800 | 854 |
| 294 | 20240517 | 143200 | 109811712300 | 140000 | 139800 | 140000 | 139800 | 623 |
| 295 | 20240517 | 143100 | 109724566400 | 139900 | 139900 | 140000 | 139800 | 3920 |
| 296 | 20240517 | 143000 | 109176126400 | 140000 | 140000 | 140000 | 139900 | 454 |
| 297 | 20240517 | 142900 | 109112590100 | 139900 | 139900 | 140100 | 139900 | 2567 |
| 298 | 20240517 | 142800 | 108753385800 | 140000 | 140000 | 140100 | 139900 | 1503 |
| 299 | 20240517 | 142700 | 108542964100 | 140000 | 140000 | 140100 | 139900 | 2280 |
| 300 | 20240517 | 142600 | 108223752800 | 140100 | 140000 | 140100 | 140000 | 2186 |
| 301 | 20240517 | 142500 | 107917652100 | 140000 | 140000 | 140100 | 140000 | 518 |
| 302 | 20240517 | 142400 | 107845105700 | 140100 | 139900 | 140100 | 139900 | 1532 |
| 303 | 20240517 | 142300 | 107630616900 | 140000 | 140000 | 140100 | 140000 | 3729 |
| 304 | 20240517 | 142200 | 107108539800 | 140000 | 140200 | 140200 | 140000 | 2923 |
| 305 | 20240517 | 142100 | 106699023900 | 140100 | 140200 | 140200 | 140100 | 138 |
| 306 | 20240517 | 142000 | 106679679600 | 140200 | 140100 | 140300 | 140100 | 550 |
| 307 | 20240517 | 141900 | 106602582400 | 140200 | 140100 | 140200 | 140100 | 1077 |
| 308 | 20240517 | 141800 | 106451624000 | 140100 | 140100 | 140200 | 140100 | 212 |
| 309 | 20240517 | 141700 | 106421910800 | 140100 | 140100 | 140200 | 140000 | 897 |
| 310 | 20240517 | 141600 | 106296249800 | 140100 | 140200 | 140300 | 140000 | 3242 |
| 311 | 20240517 | 141500 | 105841901200 | 140200 | 140200 | 140300 | 140200 | 768 |
| 312 | 20240517 | 141400 | 105734166100 | 140200 | 140200 | 140300 | 140100 | 655 |
| 313 | 20240517 | 141300 | 105642344500 | 140200 | 140200 | 140300 | 140100 | 720 |
| 314 | 20240517 | 141200 | 105541415100 | 140200 | 140300 | 140300 | 140200 | 1942 |
| 315 | 20240517 | 141100 | 105269130400 | 140300 | 140100 | 140300 | 140100 | 752 |
| 316 | 20240517 | 141000 | 105163698500 | 140200 | 140200 | 140200 | 140100 | 219 |
| 317 | 20240517 | 140900 | 105133005400 | 140200 | 140200 | 140200 | 140100 | 526 |
| 318 | 20240517 | 140800 | 105059300400 | 140200 | 140100 | 140200 | 140000 | 900 |
| 319 | 20240517 | 140700 | 104933198300 | 140100 | 140000 | 140100 | 140000 | 1364 |
| 320 | 20240517 | 140600 | 104742223200 | 140100 | 140100 | 140100 | 140000 | 1684 |
| 321 | 20240517 | 140500 | 104506418600 | 140100 | 139900 | 140100 | 139900 | 1124 |
| 322 | 20240517 | 140400 | 104349071000 | 139900 | 140100 | 140100 | 139900 | 1075 |
| 323 | 20240517 | 140300 | 104198585800 | 140000 | 139900 | 140100 | 139900 | 184 |
| 324 | 20240517 | 140200 | 104172824900 | 140000 | 140000 | 140100 | 139900 | 1519 |
| 325 | 20240517 | 140100 | 103960168400 | 140100 | 140000 | 140100 | 140000 | 1010 |
| 326 | 20240517 | 140000 | 103818760400 | 140000 | 139900 | 140000 | 139900 | 854 |
| 327 | 20240517 | 135900 | 103699220200 | 139900 | 139900 | 140000 | 139900 | 246 |
| 328 | 20240517 | 135800 | 103664799600 | 139900 | 139900 | 140000 | 139800 | 493 |
| 329 | 20240517 | 135700 | 103595835100 | 139900 | 139800 | 139900 | 139800 | 584 |
| 330 | 20240517 | 135600 | 103514146700 | 139900 | 139800 | 139900 | 139800 | 646 |
| 331 | 20240517 | 135500 | 103423821100 | 139900 | 139900 | 140000 | 139800 | 824 |
| 332 | 20240517 | 135400 | 103308581200 | 139900 | 139900 | 139900 | 139800 | 357 |
| 333 | 20240517 | 135300 | 103258662400 | 139900 | 139900 | 140000 | 139800 | 2496 |
| 334 | 20240517 | 135200 | 102909498200 | 140000 | 140000 | 140200 | 139900 | 1252 |
| 335 | 20240517 | 135100 | 102734220200 | 140200 | 139900 | 140200 | 139800 | 2555 |
| 336 | 20240517 | 135000 | 102376490300 | 139800 | 139800 | 140000 | 139800 | 372 |
| 337 | 20240517 | 134900 | 102324473700 | 139800 | 140100 | 140100 | 139800 | 3352 |
| 338 | 20240517 | 134800 | 101855496500 | 140000 | 140000 | 140100 | 139900 | 1618 |
| 339 | 20240517 | 134700 | 101629010600 | 140000 | 140000 | 140100 | 140000 | 725 |
| 340 | 20240517 | 134600 | 101527498300 | 140100 | 140000 | 140100 | 139900 | 635 |
| 341 | 20240517 | 134500 | 101438622000 | 140000 | 140100 | 140100 | 139900 | 645 |
| 342 | 20240517 | 134400 | 101348359900 | 140100 | 140000 | 140200 | 139900 | 1432 |
| 343 | 20240517 | 134300 | 101147847600 | 140000 | 140200 | 140200 | 139900 | 3065 |
| 344 | 20240517 | 134200 | 100718562300 | 140100 | 140100 | 140200 | 140000 | 652 |
| 345 | 20240517 | 134100 | 100627203600 | 140000 | 140000 | 140100 | 140000 | 366 |
| 346 | 20240517 | 134000 | 100575941100 | 140100 | 140000 | 140100 | 140000 | 506 |
| 347 | 20240517 | 133900 | 100505094200 | 139900 | 140000 | 140000 | 139900 | 852 |
| 348 | 20240517 | 133800 | 100385848100 | 140000 | 140000 | 140100 | 139900 | 1623 |
| 349 | 20240517 | 133700 | 100158672900 | 139900 | 140000 | 140000 | 139900 | 561 |
| 350 | 20240517 | 133600 | 100080159000 | 139900 | 140100 | 140200 | 139900 | 5009 |
| 351 | 20240517 | 133500 | 99379166500 | 140100 | 140100 | 140200 | 140000 | 722 |
| 352 | 20240517 | 133400 | 99278020000 | 140100 | 140100 | 140300 | 140100 | 618 |
| 353 | 20240517 | 133300 | 99191425600 | 140100 | 140500 | 140500 | 140000 | 3607 |
| 354 | 20240517 | 133200 | 98685500900 | 140500 | 140400 | 140500 | 140300 | 710 |
| 355 | 20240517 | 133100 | 98585826000 | 140400 | 140300 | 140400 | 140200 | 646 |
| 356 | 20240517 | 133000 | 98495213400 | 140200 | 140200 | 140300 | 140100 | 612 |
| 357 | 20240517 | 132900 | 98409414600 | 140200 | 140100 | 140200 | 140000 | 322 |
| 358 | 20240517 | 132800 | 98364293100 | 140100 | 140200 | 140200 | 140100 | 678 |
| 359 | 20240517 | 132700 | 98269285800 | 140200 | 140000 | 140300 | 140000 | 338 |
| 360 | 20240517 | 132600 | 98221876700 | 140300 | 140100 | 140400 | 140000 | 1620 |
| 361 | 20240517 | 132500 | 97994751800 | 140100 | 140100 | 140200 | 140000 | 405 |
| 362 | 20240517 | 132400 | 97938020900 | 140000 | 140200 | 140300 | 140000 | 331 |
| 363 | 20240517 | 132300 | 97891671200 | 140300 | 140200 | 140300 | 139900 | 3749 |
| 364 | 20240517 | 132200 | 97366507700 | 140100 | 140200 | 140200 | 140100 | 517 |
| 365 | 20240517 | 132100 | 97294054200 | 140100 | 140100 | 140200 | 140000 | 652 |
| 366 | 20240517 | 132000 | 97202713700 | 140100 | 140100 | 140100 | 140000 | 380 |
| 367 | 20240517 | 131900 | 97149485700 | 140100 | 139900 | 140100 | 139900 | 1760 |
| 368 | 20240517 | 131800 | 96903051900 | 139900 | 139900 | 140000 | 139900 | 323 |
| 369 | 20240517 | 131700 | 96857851500 | 139900 | 139900 | 140000 | 139900 | 621 |
| 370 | 20240517 | 131600 | 96770970100 | 139900 | 139900 | 140000 | 139900 | 415 |
| 371 | 20240517 | 131500 | 96712906300 | 140000 | 140000 | 140000 | 139900 | 328 |
| 372 | 20240517 | 131400 | 96667005100 | 140000 | 139900 | 140000 | 139800 | 523 |
| 373 | 20240517 | 131300 | 96593839400 | 139800 | 139900 | 140000 | 139800 | 1183 |
| 374 | 20240517 | 131200 | 96428350400 | 140000 | 140000 | 140000 | 139900 | 1152 |
| 375 | 20240517 | 131100 | 96267117400 | 140000 | 140000 | 140000 | 139900 | 794 |
| 376 | 20240517 | 131000 | 96155968000 | 140000 | 139900 | 140000 | 139800 | 828 |
| 377 | 20240517 | 130900 | 96040164700 | 139900 | 139900 | 139900 | 139800 | 1552 |
| 378 | 20240517 | 130800 | 95823079500 | 139900 | 139900 | 139900 | 139800 | 1155 |
| 379 | 20240517 | 130700 | 95661586200 | 139800 | 139900 | 139900 | 139800 | 412 |
| 380 | 20240517 | 130600 | 95603967500 | 139900 | 139900 | 139900 | 139800 | 775 |
| 381 | 20240517 | 130500 | 95495593900 | 139900 | 140000 | 140000 | 139800 | 663 |
| 382 | 20240517 | 130400 | 95402874700 | 139900 | 139900 | 140000 | 139900 | 766 |
| 383 | 20240517 | 130300 | 95295703900 | 139900 | 139900 | 140000 | 139800 | 705 |
| 384 | 20240517 | 130200 | 95197091100 | 139800 | 139900 | 139900 | 139800 | 927 |
| 385 | 20240517 | 130100 | 95067424500 | 139900 | 139900 | 140000 | 139800 | 458 |
| 386 | 20240517 | 130000 | 95003354300 | 139900 | 139900 | 140000 | 139900 | 610 |
| 387 | 20240517 | 125900 | 94918004000 | 140000 | 140000 | 140000 | 139900 | 1682 |
| 388 | 20240517 | 125800 | 94682669200 | 140000 | 139900 | 140000 | 139900 | 1329 |
| 389 | 20240517 | 125700 | 94496708900 | 140000 | 140000 | 140000 | 139900 | 651 |
| 390 | 20240517 | 125600 | 94405577100 | 140000 | 140000 | 140000 | 139900 | 340 |
| 391 | 20240517 | 125500 | 94357995100 | 140000 | 139800 | 140000 | 139800 | 968 |
| 392 | 20240517 | 125400 | 94222580100 | 139800 | 139900 | 139900 | 139800 | 1664 |
| 393 | 20240517 | 125300 | 93989913500 | 139900 | 139900 | 139900 | 139800 | 498 |
| 394 | 20240517 | 125200 | 93920265000 | 139800 | 139800 | 139900 | 139700 | 1996 |
| 395 | 20240517 | 125100 | 93641239400 | 139800 | 139800 | 139800 | 139700 | 436 |
| 396 | 20240517 | 125000 | 93580308200 | 139700 | 139800 | 139800 | 139700 | 644 |
| 397 | 20240517 | 124900 | 93490311100 | 139700 | 139800 | 139800 | 139600 | 2392 |
| 398 | 20240517 | 124800 | 93156290600 | 139800 | 139700 | 139800 | 139600 | 1015 |
| 399 | 20240517 | 124700 | 93014510400 | 139700 | 139900 | 139900 | 139700 | 7934 |
| 400 | 20240517 | 124600 | 91905679000 | 139900 | 139900 | 140000 | 139800 | 2136 |
| 401 | 20240517 | 124500 | 91606847900 | 139900 | 140000 | 140100 | 139900 | 638 |
| 402 | 20240517 | 124400 | 91517537400 | 140000 | 140100 | 140200 | 139900 | 3611 |
| 403 | 20240517 | 124300 | 91012007500 | 140100 | 140300 | 140300 | 140100 | 1017 |
| 404 | 20240517 | 124200 | 90869418300 | 140200 | 140100 | 140200 | 140100 | 764 |
| 405 | 20240517 | 124100 | 90762318600 | 140100 | 140200 | 140200 | 140100 | 876 |
| 406 | 20240517 | 124000 | 90639579100 | 140200 | 140100 | 140200 | 140100 | 496 |
| 407 | 20240517 | 123900 | 90570079300 | 140100 | 140200 | 140200 | 140100 | 413 |
| 408 | 20240517 | 123800 | 90512199500 | 140200 | 140100 | 140200 | 140100 | 397 |
| 409 | 20240517 | 123700 | 90456555800 | 140100 | 140300 | 140300 | 140000 | 3043 |
| 410 | 20240517 | 123600 | 90030368900 | 140300 | 140200 | 140300 | 140200 | 384 |
| 411 | 20240517 | 123500 | 89976526900 | 140200 | 140200 | 140300 | 140200 | 678 |
| 412 | 20240517 | 123400 | 89881459000 | 140200 | 140200 | 140200 | 140100 | 540 |
| 413 | 20240517 | 123300 | 89805781400 | 140200 | 140200 | 140200 | 140100 | 681 |
| 414 | 20240517 | 123200 | 89710342800 | 140200 | 140100 | 140200 | 140100 | 295 |
| 415 | 20240517 | 123100 | 89669008700 | 140100 | 140200 | 140200 | 140100 | 1047 |
| 416 | 20240517 | 123000 | 89522242000 | 140200 | 140200 | 140200 | 140100 | 555 |
| 417 | 20240517 | 122900 | 89444458400 | 140200 | 140000 | 140200 | 140000 | 566 |
| 418 | 20240517 | 122800 | 89365142900 | 140100 | 140100 | 140100 | 139900 | 673 |
| 419 | 20240517 | 122700 | 89270933800 | 140000 | 140000 | 140100 | 139900 | 4273 |
| 420 | 20240517 | 122600 | 88672713600 | 139900 | 140100 | 140100 | 139900 | 1440 |
| 421 | 20240517 | 122500 | 88471069100 | 140000 | 140000 | 140100 | 140000 | 1270 |
| 422 | 20240517 | 122400 | 88293261100 | 140000 | 140000 | 140100 | 139900 | 462 |
| 423 | 20240517 | 122300 | 88228581300 | 140100 | 140000 | 140100 | 139900 | 1304 |
| 424 | 20240517 | 122200 | 88046011900 | 139900 | 140000 | 140000 | 139900 | 1080 |
| 425 | 20240517 | 122100 | 87894887400 | 140000 | 140000 | 140000 | 139900 | 571 |
| 426 | 20240517 | 122000 | 87814974600 | 140000 | 140000 | 140000 | 139800 | 821 |
| 427 | 20240517 | 121900 | 87700075300 | 139900 | 139800 | 139900 | 139700 | 1683 |
| 428 | 20240517 | 121800 | 87464752600 | 139700 | 139600 | 139800 | 139600 | 1654 |
| 429 | 20240517 | 121700 | 87233732700 | 139600 | 139800 | 139800 | 139600 | 2905 |
| 430 | 20240517 | 121600 | 86827914500 | 139800 | 139800 | 139900 | 139700 | 1587 |
| 431 | 20240517 | 121500 | 86606092700 | 139800 | 139800 | 139900 | 139700 | 1012 |
| 432 | 20240517 | 121400 | 86464630000 | 139800 | 139800 | 139800 | 139700 | 1207 |
| 433 | 20240517 | 121300 | 86295980300 | 139700 | 139700 | 139800 | 139700 | 1338 |
| 434 | 20240517 | 121200 | 86109039800 | 139700 | 139700 | 139800 | 139700 | 762 |
| 435 | 20240517 | 121100 | 86002565200 | 139800 | 139900 | 139900 | 139700 | 2059 |
| 436 | 20240517 | 121000 | 85714881500 | 139800 | 139800 | 139900 | 139700 | 1027 |
| 437 | 20240517 | 120900 | 85571341500 | 139800 | 139700 | 139800 | 139700 | 1422 |
| 438 | 20240517 | 120800 | 85372675600 | 139700 | 139800 | 139800 | 139700 | 1265 |
| 439 | 20240517 | 120700 | 85195899900 | 139800 | 139800 | 139900 | 139700 | 1981 |
| 440 | 20240517 | 120600 | 84919010900 | 139900 | 140000 | 140000 | 139800 | 1890 |
| 441 | 20240517 | 120500 | 84654605300 | 139900 | 140000 | 140000 | 139900 | 213 |
| 442 | 20240517 | 120400 | 84624796900 | 139900 | 140000 | 140000 | 139900 | 421 |
| 443 | 20240517 | 120300 | 84565887600 | 140000 | 140000 | 140000 | 139900 | 1053 |
| 444 | 20240517 | 120200 | 84418523700 | 140000 | 139900 | 140000 | 139800 | 1301 |
| 445 | 20240517 | 120100 | 84236502300 | 139900 | 139800 | 139900 | 139800 | 1285 |
| 446 | 20240517 | 120000 | 84056806300 | 139800 | 139700 | 139900 | 139700 | 2211 |
| 447 | 20240517 | 115900 | 83747727100 | 139700 | 139500 | 139800 | 139500 | 3927 |
| 448 | 20240517 | 115800 | 83199473800 | 139600 | 139800 | 139800 | 139500 | 5391 |
| 449 | 20240517 | 115700 | 82447119800 | 139800 | 140000 | 140100 | 139700 | 31035 |
| 450 | 20240517 | 115600 | 78103853700 | 140000 | 140100 | 140100 | 140000 | 1299 |
| 451 | 20240517 | 115500 | 77921982200 | 140100 | 140000 | 140100 | 140000 | 646 |
| 452 | 20240517 | 115400 | 77831518600 | 140100 | 140200 | 140200 | 140000 | 9443 |
| 453 | 20240517 | 115300 | 76508749500 | 140200 | 140200 | 140200 | 140100 | 1752 |
| 454 | 20240517 | 115200 | 76263262100 | 140200 | 140100 | 140200 | 140100 | 740 |
| 455 | 20240517 | 115100 | 76159562600 | 140100 | 140200 | 140200 | 140100 | 1000 |
| 456 | 20240517 | 115000 | 76019442200 | 140200 | 140100 | 140200 | 140100 | 1469 |
| 457 | 20240517 | 114900 | 75813611500 | 140200 | 140100 | 140200 | 140100 | 765 |
| 458 | 20240517 | 114800 | 75706418500 | 140200 | 140200 | 140300 | 140200 | 730 |
| 459 | 20240517 | 114700 | 75604057200 | 140300 | 140400 | 140400 | 140200 | 3609 |
| 460 | 20240517 | 114600 | 75098024300 | 140300 | 140300 | 140400 | 140200 | 2219 |
| 461 | 20240517 | 114500 | 74786743300 | 140300 | 140300 | 140400 | 140200 | 1496 |
| 462 | 20240517 | 114400 | 74576871300 | 140300 | 140200 | 140300 | 140100 | 1723 |
| 463 | 20240517 | 114300 | 74335299800 | 140200 | 140200 | 140300 | 140100 | 3686 |
| 464 | 20240517 | 114200 | 73818521100 | 140200 | 140400 | 140400 | 140200 | 5385 |
| 465 | 20240517 | 114100 | 73062937000 | 140400 | 140500 | 140600 | 140400 | 10597 |
| 466 | 20240517 | 114000 | 71574164500 | 140600 | 140600 | 140600 | 140500 | 974 |
| 467 | 20240517 | 113900 | 71437280200 | 140600 | 140600 | 140700 | 140500 | 6125 |
| 468 | 20240517 | 113800 | 70576119800 | 140600 | 140600 | 140700 | 140600 | 486 |
| 469 | 20240517 | 113700 | 70507765700 | 140700 | 140800 | 140800 | 140600 | 5178 |
| 470 | 20240517 | 113600 | 69779535700 | 140800 | 140800 | 140800 | 140700 | 452 |
| 471 | 20240517 | 113500 | 69715901600 | 140800 | 140700 | 140800 | 140700 | 473 |
| 472 | 20240517 | 113400 | 69649339800 | 140700 | 140700 | 140800 | 140600 | 1221 |
| 473 | 20240517 | 113300 | 69477548300 | 140700 | 140700 | 140800 | 140600 | 2556 |
| 474 | 20240517 | 113200 | 69117978100 | 140700 | 140700 | 140700 | 140600 | 1184 |
| 475 | 20240517 | 113100 | 68951440000 | 140700 | 140700 | 140700 | 140600 | 667 |
| 476 | 20240517 | 113000 | 68857626300 | 140700 | 140800 | 140800 | 140600 | 2003 |
| 477 | 20240517 | 112900 | 68575841000 | 140800 | 140900 | 140900 | 140700 | 2669 |
| 478 | 20240517 | 112800 | 68200178800 | 140900 | 140900 | 140900 | 140800 | 650 |
| 479 | 20240517 | 112700 | 68108619100 | 141000 | 141000 | 141000 | 140900 | 1932 |
| 480 | 20240517 | 112600 | 67836339000 | 141000 | 140900 | 141000 | 140900 | 493 |
| 481 | 20240517 | 112500 | 67766871800 | 140900 | 140900 | 141000 | 140800 | 370 |
| 482 | 20240517 | 112400 | 67714735500 | 140900 | 140900 | 141000 | 140700 | 3105 |
| 483 | 20240517 | 112300 | 67277545400 | 140800 | 140700 | 141000 | 140700 | 2185 |
| 484 | 20240517 | 112200 | 66969786100 | 140800 | 140800 | 140800 | 140700 | 932 |
| 485 | 20240517 | 112100 | 66838627500 | 140800 | 140700 | 140800 | 140700 | 2428 |
| 486 | 20240517 | 112000 | 66496939100 | 140800 | 140800 | 140900 | 140700 | 1799 |
| 487 | 20240517 | 111900 | 66243783100 | 140800 | 140800 | 140900 | 140700 | 2889 |
| 488 | 20240517 | 111800 | 65836993300 | 140900 | 140800 | 140900 | 140800 | 2410 |
| 489 | 20240517 | 111700 | 65497658800 | 140800 | 140900 | 140900 | 140800 | 780 |
| 490 | 20240517 | 111600 | 65387815500 | 140900 | 140900 | 140900 | 140800 | 989 |
| 491 | 20240517 | 111500 | 65248502400 | 140900 | 140800 | 141000 | 140800 | 3385 |
| 492 | 20240517 | 111400 | 64771775000 | 140800 | 140900 | 140900 | 140800 | 3597 |
| 493 | 20240517 | 111300 | 64265266700 | 140900 | 141000 | 141000 | 140800 | 4154 |
| 494 | 20240517 | 111200 | 63680025200 | 141000 | 141100 | 141200 | 141000 | 6158 |
| 495 | 20240517 | 111100 | 62811637000 | 141100 | 141200 | 141200 | 141100 | 887 |
| 496 | 20240517 | 111000 | 62686455900 | 141200 | 141200 | 141200 | 141100 | 944 |
| 497 | 20240517 | 110900 | 62553216700 | 141100 | 141200 | 141200 | 141100 | 816 |
| 498 | 20240517 | 110800 | 62438057000 | 141200 | 141100 | 141200 | 141100 | 520 |
| 499 | 20240517 | 110700 | 62364673200 | 141100 | 141100 | 141200 | 141100 | 703 |
| 500 | 20240517 | 110600 | 62265472200 | 141200 | 141000 | 141200 | 141000 | 1796 |
| 501 | 20240517 | 110500 | 62012144100 | 141000 | 141100 | 141100 | 141000 | 935 |
| 502 | 20240517 | 110400 | 61880254800 | 141100 | 141200 | 141300 | 141000 | 4739 |
| 503 | 20240517 | 110300 | 61211635700 | 141200 | 141200 | 141300 | 141200 | 868 |
| 504 | 20240517 | 110200 | 61089048400 | 141200 | 141500 | 141500 | 141200 | 1105 |
| 505 | 20240517 | 110100 | 60932862200 | 141400 | 141400 | 141500 | 141300 | 1128 |
| 506 | 20240517 | 110000 | 60773372200 | 141300 | 141300 | 141400 | 141300 | 272 |
| 507 | 20240517 | 105900 | 60734929300 | 141400 | 141300 | 141400 | 141200 | 782 |
| 508 | 20240517 | 105800 | 60624454200 | 141300 | 141300 | 141400 | 141200 | 486 |
| 509 | 20240517 | 105700 | 60555779600 | 141300 | 141200 | 141300 | 141200 | 668 |
| 510 | 20240517 | 105600 | 60461439600 | 141200 | 141200 | 141300 | 141100 | 1105 |
| 511 | 20240517 | 105500 | 60305429000 | 141200 | 141200 | 141200 | 141100 | 1148 |
| 512 | 20240517 | 105400 | 60143431500 | 141100 | 141200 | 141300 | 141100 | 4802 |
| 513 | 20240517 | 105300 | 59465737700 | 141300 | 141300 | 141400 | 141200 | 1279 |
| 514 | 20240517 | 105200 | 59285060900 | 141200 | 141400 | 141400 | 141200 | 1068 |
| 515 | 20240517 | 105100 | 59134228000 | 141300 | 141500 | 141600 | 141300 | 4466 |
| 516 | 20240517 | 105000 | 58502862000 | 141500 | 141600 | 141600 | 141400 | 1045 |
| 517 | 20240517 | 104900 | 58355000400 | 141500 | 141500 | 141600 | 141500 | 312 |
| 518 | 20240517 | 104800 | 58310837200 | 141500 | 141500 | 141600 | 141400 | 689 |
| 519 | 20240517 | 104700 | 58213336400 | 141500 | 141700 | 141800 | 141400 | 3361 |
| 520 | 20240517 | 104600 | 57737577800 | 141700 | 141700 | 141800 | 141700 | 402 |
| 521 | 20240517 | 104500 | 57680595600 | 141800 | 141800 | 141800 | 141700 | 782 |
| 522 | 20240517 | 104400 | 57569749500 | 141700 | 141800 | 141900 | 141700 | 558 |
| 523 | 20240517 | 104300 | 57490634900 | 141900 | 141800 | 141900 | 141600 | 645 |
| 524 | 20240517 | 104200 | 57399206000 | 141800 | 141700 | 141800 | 141700 | 406 |
| 525 | 20240517 | 104100 | 57341643000 | 141700 | 141700 | 141700 | 141600 | 380 |
| 526 | 20240517 | 104000 | 57287805700 | 141600 | 141700 | 141800 | 141600 | 687 |
| 527 | 20240517 | 103900 | 57190478000 | 141700 | 141700 | 141800 | 141600 | 462 |
| 528 | 20240517 | 103800 | 57124985500 | 141600 | 141600 | 141800 | 141500 | 843 |
| 529 | 20240517 | 103700 | 57005553100 | 141600 | 141500 | 141700 | 141500 | 651 |
| 530 | 20240517 | 103600 | 56913390400 | 141500 | 141400 | 141600 | 141400 | 510 |
| 531 | 20240517 | 103500 | 56841224800 | 141500 | 141500 | 141500 | 141400 | 829 |
| 532 | 20240517 | 103400 | 56723939500 | 141400 | 141400 | 141500 | 141300 | 608 |
| 533 | 20240517 | 103300 | 56637955900 | 141400 | 141500 | 141500 | 141400 | 697 |
| 534 | 20240517 | 103200 | 56539379800 | 141400 | 141500 | 141500 | 141400 | 661 |
| 535 | 20240517 | 103100 | 56445903100 | 141400 | 141400 | 141500 | 141400 | 560 |
| 536 | 20240517 | 103000 | 56366703600 | 141400 | 141400 | 141500 | 141400 | 719 |
| 537 | 20240517 | 102900 | 56265026500 | 141400 | 141300 | 141400 | 141300 | 607 |
| 538 | 20240517 | 102800 | 56179245800 | 141300 | 141200 | 141400 | 141200 | 982 |
| 539 | 20240517 | 102700 | 56040499300 | 141200 | 141300 | 141300 | 141200 | 884 |
| 540 | 20240517 | 102600 | 55915667200 | 141200 | 141400 | 141500 | 141100 | 2992 |
| 541 | 20240517 | 102500 | 55493113300 | 141400 | 141500 | 141500 | 141300 | 317 |
| 542 | 20240517 | 102400 | 55448275600 | 141400 | 141700 | 141700 | 141400 | 367 |
| 543 | 20240517 | 102300 | 55396340600 | 141700 | 141300 | 141700 | 141200 | 1671 |
| 544 | 20240517 | 102200 | 55159887100 | 141200 | 141300 | 141400 | 141100 | 1696 |
| 545 | 20240517 | 102100 | 54920382800 | 141500 | 141500 | 141500 | 141300 | 870 |
| 546 | 20240517 | 102000 | 54797340000 | 141500 | 141400 | 141500 | 141300 | 476 |
| 547 | 20240517 | 101900 | 54730033300 | 141400 | 141300 | 141500 | 141300 | 394 |
| 548 | 20240517 | 101800 | 54674328500 | 141300 | 141200 | 141300 | 141100 | 894 |
| 549 | 20240517 | 101700 | 54548058500 | 141200 | 141300 | 141300 | 141100 | 2977 |
| 550 | 20240517 | 101600 | 54127699600 | 141300 | 141300 | 141400 | 141200 | 3418 |
| 551 | 20240517 | 101500 | 53645029700 | 141300 | 141200 | 141300 | 141200 | 881 |
| 552 | 20240517 | 101400 | 53520588900 | 141200 | 141400 | 141400 | 141200 | 911 |
| 553 | 20240517 | 101300 | 53391906800 | 141400 | 141400 | 141500 | 141200 | 2962 |
| 554 | 20240517 | 101200 | 52973346100 | 141400 | 141600 | 141600 | 141400 | 1683 |
| 555 | 20240517 | 101100 | 52735272800 | 141600 | 141500 | 141700 | 141500 | 477 |
| 556 | 20240517 | 101000 | 52667735500 | 141600 | 141600 | 141700 | 141400 | 1592 |
| 557 | 20240517 | 100900 | 52442439500 | 141600 | 141500 | 141600 | 141500 | 388 |
| 558 | 20240517 | 100800 | 52387515300 | 141500 | 141500 | 141600 | 141500 | 584 |
| 559 | 20240517 | 100700 | 52304841100 | 141500 | 141600 | 141800 | 141500 | 1872 |
| 560 | 20240517 | 100600 | 52039824800 | 141600 | 141600 | 141600 | 141500 | 663 |
| 561 | 20240517 | 100500 | 51945980200 | 141600 | 141600 | 141700 | 141400 | 1347 |
| 562 | 20240517 | 100400 | 51755313900 | 141600 | 141900 | 141900 | 141600 | 611 |
| 563 | 20240517 | 100300 | 51668751700 | 141700 | 141800 | 141900 | 141500 | 3335 |
| 564 | 20240517 | 100200 | 51196060300 | 141900 | 141900 | 141900 | 141700 | 1224 |
| 565 | 20240517 | 100100 | 51022462500 | 141800 | 141800 | 141900 | 141600 | 2539 |
| 566 | 20240517 | 100000 | 50662425100 | 141800 | 141600 | 141800 | 141600 | 1219 |
| 567 | 20240517 | 095900 | 50489724600 | 141600 | 141500 | 141600 | 141400 | 1069 |
| 568 | 20240517 | 095800 | 50338389900 | 141500 | 141500 | 141500 | 141300 | 1979 |
| 569 | 20240517 | 095700 | 50058465100 | 141400 | 141200 | 141500 | 141200 | 954 |
| 570 | 20240517 | 095600 | 49923617400 | 141200 | 141200 | 141300 | 141100 | 1263 |
| 571 | 20240517 | 095500 | 49745329000 | 141200 | 141400 | 141400 | 141100 | 2097 |
| 572 | 20240517 | 095400 | 49449251200 | 141300 | 141300 | 141300 | 141200 | 731 |
| 573 | 20240517 | 095300 | 49346004600 | 141300 | 141400 | 141500 | 141200 | 879 |
| 574 | 20240517 | 095200 | 49221826600 | 141500 | 141700 | 141700 | 141100 | 4218 |
| 575 | 20240517 | 095100 | 48625693700 | 141500 | 141400 | 141600 | 141300 | 1556 |
| 576 | 20240517 | 095000 | 48405518900 | 141400 | 141400 | 141400 | 141300 | 685 |
| 577 | 20240517 | 094900 | 48308685100 | 141400 | 141400 | 141600 | 141300 | 1578 |
| 578 | 20240517 | 094800 | 48085465100 | 141500 | 141500 | 141500 | 141200 | 703 |
| 579 | 20240517 | 094700 | 47986054400 | 141100 | 141200 | 141500 | 141100 | 1316 |
| 580 | 20240517 | 094600 | 47800188600 | 141200 | 141100 | 141300 | 141100 | 1382 |
| 581 | 20240517 | 094500 | 47605059100 | 141200 | 141100 | 141300 | 141000 | 2113 |
| 582 | 20240517 | 094400 | 47306747100 | 141100 | 141100 | 141100 | 140900 | 2376 |
| 583 | 20240517 | 094300 | 46971810300 | 141000 | 140900 | 141100 | 140800 | 1279 |
| 584 | 20240517 | 094200 | 46791493900 | 140900 | 140900 | 140900 | 140800 | 2783 |
| 585 | 20240517 | 094100 | 46399518400 | 140800 | 141100 | 141100 | 140800 | 4278 |
| 586 | 20240517 | 094000 | 45796640800 | 141000 | 141300 | 141300 | 141000 | 8686 |
| 587 | 20240517 | 093900 | 44571146200 | 141300 | 141300 | 141400 | 141200 | 1570 |
| 588 | 20240517 | 093800 | 44349340300 | 141300 | 141300 | 141400 | 141300 | 1325 |
| 589 | 20240517 | 093700 | 44162081300 | 141400 | 141500 | 141600 | 141200 | 4019 |
| 590 | 20240517 | 093600 | 43593915500 | 141600 | 141400 | 141600 | 141400 | 921 |
| 591 | 20240517 | 093500 | 43463584600 | 141400 | 141500 | 141600 | 141400 | 2383 |
| 592 | 20240517 | 093400 | 43126438000 | 141500 | 141300 | 141500 | 141200 | 2477 |
| 593 | 20240517 | 093300 | 42776319900 | 141400 | 141300 | 141400 | 141200 | 1763 |
| 594 | 20240517 | 093200 | 42527193200 | 141200 | 141200 | 141300 | 140900 | 5727 |
| 595 | 20240517 | 093100 | 41719249200 | 141200 | 140900 | 141200 | 140800 | 5049 |
| 596 | 20240517 | 093000 | 41007104600 | 140900 | 140900 | 141100 | 140800 | 5228 |
| 597 | 20240517 | 092900 | 40270450300 | 141000 | 141100 | 141200 | 140600 | 23268 |
| 598 | 20240517 | 092800 | 36991125100 | 141200 | 141200 | 141300 | 141100 | 3528 |
| 599 | 20240517 | 092700 | 36493072000 | 141300 | 141400 | 141500 | 141200 | 11627 |
| 600 | 20240517 | 092600 | 34850220400 | 141500 | 141500 | 141500 | 141300 | 4892 |
| 601 | 20240517 | 092500 | 34158406900 | 141500 | 141400 | 141500 | 141300 | 6893 |
| 602 | 20240517 | 092400 | 33183493400 | 141400 | 141500 | 141600 | 141300 | 10056 |
| 603 | 20240517 | 092300 | 31760844500 | 141600 | 141700 | 141700 | 141500 | 7848 |
| 604 | 20240517 | 092200 | 30649789100 | 141700 | 142100 | 142200 | 141600 | 18087 |
| 605 | 20240517 | 092100 | 28084504400 | 142200 | 142100 | 142400 | 142000 | 5390 |
| 606 | 20240517 | 092000 | 27318322900 | 142200 | 142400 | 142800 | 142100 | 4740 |
| 607 | 20240517 | 091900 | 26643230300 | 142500 | 142100 | 142500 | 142000 | 2992 |
| 608 | 20240517 | 091800 | 26217628500 | 142100 | 142100 | 142200 | 142000 | 2976 |
| 609 | 20240517 | 091700 | 25794855100 | 142000 | 141900 | 142100 | 141900 | 4172 |
| 610 | 20240517 | 091600 | 25202572400 | 142000 | 142100 | 142200 | 141900 | 7346 |
| 611 | 20240517 | 091500 | 24159287400 | 142200 | 141800 | 142300 | 141800 | 5070 |
| 612 | 20240517 | 091400 | 23439102900 | 141800 | 142200 | 142200 | 141700 | 27073 |
| 613 | 20240517 | 091300 | 19596472100 | 142200 | 142300 | 142400 | 142200 | 6952 |
| 614 | 20240517 | 091200 | 18607633300 | 142400 | 142200 | 142500 | 142100 | 6066 |
| 615 | 20240517 | 091100 | 17744793600 | 142200 | 142500 | 142600 | 142100 | 13802 |
| 616 | 20240517 | 091000 | 15780245800 | 142600 | 142700 | 142800 | 142500 | 5824 |
| 617 | 20240517 | 090900 | 14949901800 | 142700 | 142800 | 143000 | 142500 | 4217 |
| 618 | 20240517 | 090800 | 14348257200 | 142800 | 142400 | 142900 | 142400 | 3841 |
| 619 | 20240517 | 090700 | 13800341100 | 142400 | 142200 | 142500 | 142100 | 4974 |
| 620 | 20240517 | 090600 | 13092822500 | 142100 | 142600 | 142700 | 141900 | 22124 |
| 621 | 20240517 | 090500 | 9945712700 | 142500 | 143700 | 143800 | 142400 | 11577 |
| 622 | 20240517 | 090400 | 8292857700 | 143800 | 143700 | 144000 | 143500 | 7758 |
| 623 | 20240517 | 090300 | 7177364500 | 143700 | 142700 | 143800 | 142500 | 6250 |
| 624 | 20240517 | 090200 | 6282389200 | 142600 | 143000 | 143000 | 142500 | 9947 |
| 625 | 20240517 | 090100 | 4863187400 | 142900 | 143200 | 143200 | 142400 | 5511 |
| 626 | 20240517 | 090000 | 4076011900 | 143200 | 144200 | 144200 | 142300 | 28072 |