34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 184100 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 12940 |
| 3 | 20240509 | 184000 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 4 | 20240509 | 183900 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 5 | 20240509 | 183800 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 6 | 20240509 | 183700 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 7 | 20240509 | 183600 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 8 | 20240509 | 183500 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 9 | 20240509 | 183400 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 10 | 20240509 | 183300 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 11 | 20240509 | 183200 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 12 | 20240509 | 183100 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 13 | 20240509 | 183000 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 14 | 20240509 | 182900 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 15 | 20240509 | 182800 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 16 | 20240509 | 182700 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 17 | 20240509 | 182600 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 18 | 20240509 | 182500 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 19 | 20240509 | 182400 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 20 | 20240509 | 182300 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 21 | 20240509 | 182200 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 22 | 20240509 | 182100 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 23 | 20240509 | 182000 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 24 | 20240509 | 181900 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 25 | 20240509 | 181800 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 26 | 20240509 | 181700 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 27 | 20240509 | 181600 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 28 | 20240509 | 181500 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 29 | 20240509 | 181400 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 30 | 20240509 | 181300 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 31 | 20240509 | 181200 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 32 | 20240509 | 181100 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 12940 |
| 33 | 20240509 | 181000 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 34 | 20240509 | 180900 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 35 | 20240509 | 180800 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 36 | 20240509 | 180700 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 37 | 20240509 | 180600 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 38 | 20240509 | 180500 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 39 | 20240509 | 180400 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 40 | 20240509 | 180300 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 41 | 20240509 | 180200 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 42 | 20240509 | 180100 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 43 | 20240509 | 180000 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 44 | 20240509 | 175900 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 45 | 20240509 | 175800 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 46 | 20240509 | 175700 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 47 | 20240509 | 175600 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 48 | 20240509 | 175500 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 49 | 20240509 | 175400 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 50 | 20240509 | 175300 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 51 | 20240509 | 175200 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 52 | 20240509 | 175100 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 53 | 20240509 | 175000 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 54 | 20240509 | 174900 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 55 | 20240509 | 174800 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 56 | 20240509 | 174700 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 57 | 20240509 | 174600 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 58 | 20240509 | 174500 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 59 | 20240509 | 174400 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 60 | 20240509 | 174300 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 61 | 20240509 | 174200 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 62 | 20240509 | 174100 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 12940 |
| 63 | 20240509 | 174000 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 64 | 20240509 | 173900 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 65 | 20240509 | 173800 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 66 | 20240509 | 173700 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 67 | 20240509 | 173600 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 68 | 20240509 | 173500 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 69 | 20240509 | 173400 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 70 | 20240509 | 173300 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 71 | 20240509 | 173200 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 72 | 20240509 | 173100 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 73 | 20240509 | 173000 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 74 | 20240509 | 172900 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 75 | 20240509 | 172800 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 76 | 20240509 | 172700 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 77 | 20240509 | 172600 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 78 | 20240509 | 172500 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 79 | 20240509 | 172400 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 80 | 20240509 | 172300 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 81 | 20240509 | 172200 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 82 | 20240509 | 172100 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 83 | 20240509 | 172000 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 84 | 20240509 | 171900 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 85 | 20240509 | 171800 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 86 | 20240509 | 171700 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 87 | 20240509 | 171600 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 88 | 20240509 | 171500 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 89 | 20240509 | 171400 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 90 | 20240509 | 171300 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 91 | 20240509 | 171200 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 92 | 20240509 | 171100 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 12940 |
| 93 | 20240509 | 171000 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 94 | 20240509 | 170900 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 95 | 20240509 | 170800 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 96 | 20240509 | 170700 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 97 | 20240509 | 170600 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 98 | 20240509 | 170500 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 99 | 20240509 | 170400 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 100 | 20240509 | 170300 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 101 | 20240509 | 170200 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 102 | 20240509 | 170100 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 103 | 20240509 | 170000 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 104 | 20240509 | 165900 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 105 | 20240509 | 165800 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 106 | 20240509 | 165700 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 107 | 20240509 | 165600 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 108 | 20240509 | 165500 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 109 | 20240509 | 165400 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 110 | 20240509 | 165300 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 111 | 20240509 | 165200 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 112 | 20240509 | 165100 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 113 | 20240509 | 165000 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 114 | 20240509 | 164900 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 115 | 20240509 | 164800 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 116 | 20240509 | 164700 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 117 | 20240509 | 164600 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 118 | 20240509 | 164500 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 119 | 20240509 | 164400 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 120 | 20240509 | 164300 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 121 | 20240509 | 164200 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 122 | 20240509 | 164100 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 12940 |
| 123 | 20240509 | 164000 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 124 | 20240509 | 163900 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 125 | 20240509 | 163800 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 126 | 20240509 | 163700 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 127 | 20240509 | 163600 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 128 | 20240509 | 163500 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 129 | 20240509 | 163400 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 130 | 20240509 | 163300 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 131 | 20240509 | 163200 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 132 | 20240509 | 163100 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 133 | 20240509 | 163000 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 134 | 20240509 | 162900 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 135 | 20240509 | 162800 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 136 | 20240509 | 162700 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 137 | 20240509 | 162600 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 138 | 20240509 | 162500 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 139 | 20240509 | 162400 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 140 | 20240509 | 162300 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 141 | 20240509 | 162200 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 142 | 20240509 | 162100 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 143 | 20240509 | 162000 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 144 | 20240509 | 161900 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 145 | 20240509 | 161800 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 146 | 20240509 | 161700 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 147 | 20240509 | 161600 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 148 | 20240509 | 161500 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 149 | 20240509 | 161400 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 150 | 20240509 | 161300 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 151 | 20240509 | 161200 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 152 | 20240509 | 161100 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 12940 |
| 153 | 20240509 | 161000 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 154 | 20240509 | 160900 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 155 | 20240509 | 160800 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 156 | 20240509 | 160700 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 157 | 20240509 | 160600 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 158 | 20240509 | 160500 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 159 | 20240509 | 160400 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 160 | 20240509 | 160300 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 161 | 20240509 | 160200 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 162 | 20240509 | 160100 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 163 | 20240509 | 160000 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 164 | 20240509 | 155900 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 165 | 20240509 | 155800 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 166 | 20240509 | 155700 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 167 | 20240509 | 155600 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 168 | 20240509 | 155500 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 169 | 20240509 | 155400 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 170 | 20240509 | 155300 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 171 | 20240509 | 155200 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 172 | 20240509 | 155100 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 173 | 20240509 | 155000 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 174 | 20240509 | 154900 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 175 | 20240509 | 154800 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 176 | 20240509 | 154700 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 177 | 20240509 | 154600 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 178 | 20240509 | 154500 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 179 | 20240509 | 154400 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 180 | 20240509 | 154300 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 181 | 20240509 | 154200 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 182 | 20240509 | 154100 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 12940 |
| 183 | 20240509 | 154000 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 184 | 20240509 | 153900 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 185 | 20240509 | 153800 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 186 | 20240509 | 153700 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 187 | 20240509 | 153600 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 188 | 20240509 | 153500 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 189 | 20240509 | 153400 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 190 | 20240509 | 153300 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 191 | 20240509 | 153200 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 192 | 20240509 | 153100 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 0 |
| 193 | 20240509 | 153000 | 29838655400 | 177100 | 177100 | 177100 | 177100 | 12940 |
| 194 | 20240509 | 152900 | 27546981400 | 177700 | 177700 | 177700 | 177700 | 0 |
| 195 | 20240509 | 152800 | 27546981400 | 177700 | 177700 | 177700 | 177700 | 0 |
| 196 | 20240509 | 152700 | 27546981400 | 177700 | 177700 | 177700 | 177700 | 0 |
| 197 | 20240509 | 152600 | 27546981400 | 177700 | 177700 | 177700 | 177700 | 0 |
| 198 | 20240509 | 152500 | 27546981400 | 177700 | 177700 | 177700 | 177700 | 0 |
| 199 | 20240509 | 152400 | 27546981400 | 177700 | 177700 | 177700 | 177700 | 0 |
| 200 | 20240509 | 152300 | 27546981400 | 177700 | 177700 | 177700 | 177700 | 0 |
| 201 | 20240509 | 152200 | 27546981400 | 177700 | 177700 | 177700 | 177700 | 0 |
| 202 | 20240509 | 152100 | 27546981400 | 177700 | 177700 | 177700 | 177700 | 0 |
| 203 | 20240509 | 152000 | 27546981400 | 177700 | 177700 | 177700 | 177700 | 0 |
| 204 | 20240509 | 151900 | 27546981400 | 177700 | 177800 | 177800 | 177400 | 183 |
| 205 | 20240509 | 151800 | 27514468300 | 177800 | 177900 | 177900 | 177700 | 661 |
| 206 | 20240509 | 151700 | 27396940700 | 177900 | 177800 | 177900 | 177700 | 204 |
| 207 | 20240509 | 151600 | 27360665400 | 177700 | 177800 | 177900 | 177700 | 460 |
| 208 | 20240509 | 151500 | 27278857500 | 177800 | 177600 | 177800 | 177400 | 513 |
| 209 | 20240509 | 151400 | 27187704900 | 177600 | 177600 | 177800 | 177400 | 710 |
| 210 | 20240509 | 151300 | 27061568700 | 177600 | 177500 | 177800 | 177300 | 373 |
| 211 | 20240509 | 151200 | 26995318400 | 177500 | 177600 | 177800 | 177300 | 221 |
| 212 | 20240509 | 151100 | 26956072400 | 177600 | 177700 | 177700 | 177400 | 317 |
| 213 | 20240509 | 151000 | 26899799500 | 177700 | 177900 | 177900 | 177400 | 225 |
| 214 | 20240509 | 150900 | 26859857400 | 177800 | 177600 | 177800 | 177500 | 120 |
| 215 | 20240509 | 150800 | 26838541100 | 177600 | 177800 | 177900 | 177500 | 327 |
| 216 | 20240509 | 150700 | 26780427600 | 177900 | 177600 | 177900 | 177500 | 253 |
| 217 | 20240509 | 150600 | 26735482200 | 177600 | 177900 | 177900 | 177500 | 241 |
| 218 | 20240509 | 150500 | 26692660100 | 177900 | 178000 | 178000 | 177900 | 265 |
| 219 | 20240509 | 150400 | 26645511500 | 178000 | 177700 | 178000 | 177700 | 123 |
| 220 | 20240509 | 150300 | 26623634100 | 177700 | 177900 | 178000 | 177700 | 260 |
| 221 | 20240509 | 150200 | 26577404300 | 177700 | 177900 | 178100 | 177700 | 313 |
| 222 | 20240509 | 150100 | 26521735300 | 177900 | 177800 | 178000 | 177800 | 274 |
| 223 | 20240509 | 150000 | 26473010100 | 177900 | 178000 | 178100 | 177800 | 429 |
| 224 | 20240509 | 145900 | 26396696700 | 178000 | 178000 | 178100 | 177900 | 580 |
| 225 | 20240509 | 145800 | 26293476100 | 178000 | 178000 | 178000 | 177900 | 313 |
| 226 | 20240509 | 145700 | 26237784000 | 177900 | 178000 | 178100 | 177900 | 241 |
| 227 | 20240509 | 145600 | 26194884000 | 177900 | 178100 | 178100 | 177900 | 521 |
| 228 | 20240509 | 145500 | 26102138400 | 178100 | 178100 | 178100 | 177900 | 442 |
| 229 | 20240509 | 145400 | 26023465600 | 178100 | 177900 | 178100 | 177900 | 339 |
| 230 | 20240509 | 145300 | 25963138000 | 177900 | 178100 | 178200 | 177900 | 330 |
| 231 | 20240509 | 145200 | 25904376400 | 177900 | 178000 | 178200 | 177900 | 823 |
| 232 | 20240509 | 145100 | 25757860400 | 178000 | 178200 | 178200 | 178000 | 585 |
| 233 | 20240509 | 145000 | 25653684000 | 178100 | 178400 | 178400 | 178100 | 701 |
| 234 | 20240509 | 144900 | 25528765900 | 178300 | 178200 | 178400 | 178100 | 475 |
| 235 | 20240509 | 144800 | 25444118300 | 178200 | 178100 | 178400 | 178100 | 943 |
| 236 | 20240509 | 144700 | 25276147300 | 178100 | 178300 | 178300 | 178100 | 408 |
| 237 | 20240509 | 144600 | 25203457100 | 178200 | 178200 | 178400 | 178100 | 605 |
| 238 | 20240509 | 144500 | 25095597900 | 178200 | 178100 | 178400 | 178100 | 280 |
| 239 | 20240509 | 144400 | 25045696600 | 178200 | 178400 | 178500 | 178100 | 610 |
| 240 | 20240509 | 144300 | 24936983500 | 178400 | 178300 | 178500 | 178300 | 237 |
| 241 | 20240509 | 144200 | 24894704700 | 178400 | 178400 | 178500 | 178300 | 269 |
| 242 | 20240509 | 144100 | 24846715100 | 178500 | 178400 | 178500 | 178300 | 330 |
| 243 | 20240509 | 144000 | 24787838200 | 178400 | 178500 | 178500 | 178400 | 169 |
| 244 | 20240509 | 143900 | 24757674400 | 178500 | 178500 | 178600 | 178400 | 209 |
| 245 | 20240509 | 143800 | 24720372300 | 178500 | 178600 | 178600 | 178500 | 183 |
| 246 | 20240509 | 143700 | 24687695400 | 178600 | 178500 | 178800 | 178500 | 174 |
| 247 | 20240509 | 143600 | 24656618400 | 178500 | 178600 | 178600 | 178400 | 160 |
| 248 | 20240509 | 143500 | 24628052300 | 178500 | 178700 | 179000 | 178500 | 193 |
| 249 | 20240509 | 143400 | 24593574300 | 178600 | 178700 | 178900 | 178600 | 450 |
| 250 | 20240509 | 143300 | 24513120800 | 178700 | 178800 | 178800 | 178700 | 78 |
| 251 | 20240509 | 143200 | 24499177500 | 178800 | 178900 | 178900 | 178800 | 195 |
| 252 | 20240509 | 143100 | 24464302200 | 178900 | 178700 | 179000 | 178700 | 124 |
| 253 | 20240509 | 143000 | 24442120400 | 178700 | 178700 | 179000 | 178700 | 305 |
| 254 | 20240509 | 142900 | 24387594400 | 178800 | 179000 | 179000 | 178700 | 129 |
| 255 | 20240509 | 142800 | 24364528000 | 178900 | 178900 | 178900 | 178700 | 283 |
| 256 | 20240509 | 142700 | 24313923600 | 178800 | 178800 | 178900 | 178800 | 127 |
| 257 | 20240509 | 142600 | 24291209400 | 178800 | 178800 | 179000 | 178700 | 169 |
| 258 | 20240509 | 142500 | 24260985400 | 178700 | 178700 | 179000 | 178700 | 315 |
| 259 | 20240509 | 142400 | 24204644500 | 178700 | 178700 | 178700 | 178500 | 312 |
| 260 | 20240509 | 142300 | 24148907000 | 178700 | 178600 | 178700 | 178300 | 233 |
| 261 | 20240509 | 142200 | 24107332500 | 178600 | 178500 | 178600 | 178300 | 383 |
| 262 | 20240509 | 142100 | 24038981900 | 178400 | 178400 | 178500 | 178400 | 331 |
| 263 | 20240509 | 142000 | 23979919100 | 178400 | 178400 | 178500 | 178400 | 251 |
| 264 | 20240509 | 141900 | 23935132800 | 178400 | 178400 | 178500 | 178200 | 531 |
| 265 | 20240509 | 141800 | 23840433200 | 178400 | 178400 | 178400 | 178300 | 270 |
| 266 | 20240509 | 141700 | 23792279400 | 178400 | 178300 | 178400 | 178300 | 189 |
| 267 | 20240509 | 141600 | 23758572100 | 178400 | 178400 | 178500 | 178300 | 151 |
| 268 | 20240509 | 141500 | 23731629200 | 178400 | 178400 | 178500 | 178300 | 317 |
| 269 | 20240509 | 141400 | 23675072400 | 178400 | 178500 | 178500 | 178300 | 234 |
| 270 | 20240509 | 141300 | 23633334400 | 178400 | 178600 | 178600 | 178400 | 244 |
| 271 | 20240509 | 141200 | 23589778900 | 178600 | 178400 | 178600 | 178400 | 177 |
| 272 | 20240509 | 141100 | 23558182800 | 178500 | 178500 | 178700 | 178400 | 241 |
| 273 | 20240509 | 141000 | 23515157500 | 178400 | 178600 | 178600 | 178400 | 187 |
| 274 | 20240509 | 140900 | 23481772000 | 178500 | 178500 | 178700 | 178500 | 309 |
| 275 | 20240509 | 140800 | 23426600500 | 178500 | 178400 | 178600 | 178300 | 448 |
| 276 | 20240509 | 140700 | 23346711700 | 178300 | 178400 | 178400 | 178300 | 360 |
| 277 | 20240509 | 140600 | 23282509800 | 178500 | 178600 | 178600 | 178400 | 1042 |
| 278 | 20240509 | 140500 | 23096522000 | 178600 | 178600 | 178600 | 178500 | 235 |
| 279 | 20240509 | 140400 | 23054568600 | 178600 | 178700 | 178700 | 178500 | 144 |
| 280 | 20240509 | 140300 | 23028845600 | 178600 | 178600 | 178700 | 178500 | 300 |
| 281 | 20240509 | 140200 | 22975277800 | 178500 | 178600 | 178600 | 178500 | 206 |
| 282 | 20240509 | 140100 | 22938493000 | 178700 | 178700 | 178700 | 178600 | 47 |
| 283 | 20240509 | 140000 | 22930095400 | 178700 | 178500 | 178800 | 178500 | 180 |
| 284 | 20240509 | 135900 | 22897924900 | 178500 | 178700 | 178800 | 178500 | 215 |
| 285 | 20240509 | 135800 | 22859515000 | 178700 | 178900 | 178900 | 178700 | 111 |
| 286 | 20240509 | 135700 | 22839665200 | 178900 | 178800 | 178900 | 178600 | 185 |
| 287 | 20240509 | 135600 | 22806603200 | 178700 | 178700 | 178900 | 178700 | 199 |
| 288 | 20240509 | 135500 | 22771024500 | 178700 | 178900 | 178900 | 178700 | 175 |
| 289 | 20240509 | 135400 | 22739727000 | 178900 | 178800 | 178900 | 178700 | 368 |
| 290 | 20240509 | 135300 | 22673947500 | 178800 | 178700 | 178900 | 178600 | 161 |
| 291 | 20240509 | 135200 | 22645163200 | 178800 | 178800 | 178800 | 178600 | 253 |
| 292 | 20240509 | 135100 | 22599950200 | 178700 | 178800 | 178800 | 178700 | 184 |
| 293 | 20240509 | 135000 | 22567061500 | 178800 | 178700 | 178900 | 178600 | 125 |
| 294 | 20240509 | 134900 | 22544712600 | 178700 | 178700 | 178900 | 178600 | 199 |
| 295 | 20240509 | 134800 | 22509142700 | 178700 | 178600 | 178800 | 178500 | 772 |
| 296 | 20240509 | 134700 | 22371240200 | 178600 | 178800 | 178800 | 178600 | 600 |
| 297 | 20240509 | 134600 | 22264058600 | 178700 | 179000 | 179000 | 178700 | 182 |
| 298 | 20240509 | 134500 | 22231509500 | 179000 | 178900 | 179000 | 178900 | 140 |
| 299 | 20240509 | 134400 | 22206453500 | 178800 | 178900 | 179000 | 178800 | 365 |
| 300 | 20240509 | 134300 | 22141162100 | 178900 | 178800 | 178900 | 178700 | 278 |
| 301 | 20240509 | 134200 | 22091468500 | 178900 | 179000 | 179000 | 178700 | 193 |
| 302 | 20240509 | 134100 | 22056940400 | 179000 | 178900 | 179000 | 178700 | 194 |
| 303 | 20240509 | 134000 | 22022246000 | 178800 | 178900 | 178900 | 178800 | 175 |
| 304 | 20240509 | 133900 | 21990948200 | 178900 | 178900 | 179000 | 178800 | 155 |
| 305 | 20240509 | 133800 | 21963219400 | 178900 | 178700 | 179000 | 178700 | 265 |
| 306 | 20240509 | 133700 | 21915816100 | 178800 | 178800 | 178900 | 178700 | 240 |
| 307 | 20240509 | 133600 | 21872903300 | 178800 | 179100 | 179100 | 178800 | 358 |
| 308 | 20240509 | 133500 | 21808872700 | 179000 | 178900 | 179000 | 178800 | 205 |
| 309 | 20240509 | 133400 | 21772193000 | 178900 | 179000 | 179100 | 178900 | 383 |
| 310 | 20240509 | 133300 | 21703646600 | 179000 | 179100 | 179500 | 179000 | 412 |
| 311 | 20240509 | 133200 | 21629762400 | 179100 | 179300 | 179300 | 179100 | 339 |
| 312 | 20240509 | 133100 | 21569016800 | 179300 | 179300 | 179300 | 179200 | 233 |
| 313 | 20240509 | 133000 | 21527257800 | 179300 | 179300 | 179300 | 179200 | 123 |
| 314 | 20240509 | 132900 | 21505205500 | 179300 | 179200 | 179500 | 179200 | 289 |
| 315 | 20240509 | 132800 | 21453371600 | 179300 | 179300 | 179400 | 179200 | 112 |
| 316 | 20240509 | 132700 | 21433285800 | 179300 | 179400 | 179400 | 179200 | 201 |
| 317 | 20240509 | 132600 | 21397243900 | 179400 | 178900 | 179400 | 178900 | 706 |
| 318 | 20240509 | 132500 | 21270782500 | 179000 | 178900 | 179000 | 178800 | 252 |
| 319 | 20240509 | 132400 | 21225695900 | 179000 | 178800 | 179000 | 178700 | 71 |
| 320 | 20240509 | 132300 | 21212994600 | 178900 | 179100 | 179100 | 178900 | 418 |
| 321 | 20240509 | 132200 | 21138192600 | 179100 | 179200 | 179200 | 179000 | 239 |
| 322 | 20240509 | 132100 | 21095387900 | 179100 | 179300 | 179300 | 179100 | 149 |
| 323 | 20240509 | 132000 | 21068686700 | 179300 | 179200 | 179300 | 179200 | 235 |
| 324 | 20240509 | 131900 | 21026573100 | 179200 | 179200 | 179300 | 179100 | 40 |
| 325 | 20240509 | 131800 | 21019405100 | 179200 | 179300 | 179400 | 179200 | 250 |
| 326 | 20240509 | 131700 | 20974579400 | 179300 | 179400 | 179500 | 179200 | 126 |
| 327 | 20240509 | 131600 | 20951976000 | 179400 | 179300 | 179400 | 179100 | 214 |
| 328 | 20240509 | 131500 | 20913629400 | 179300 | 179200 | 179400 | 179100 | 225 |
| 329 | 20240509 | 131400 | 20873305900 | 179500 | 179500 | 179600 | 179300 | 307 |
| 330 | 20240509 | 131300 | 20818209200 | 179600 | 179600 | 179600 | 178700 | 1248 |
| 331 | 20240509 | 131200 | 20594819700 | 179500 | 179700 | 179700 | 179500 | 215 |
| 332 | 20240509 | 131100 | 20556215900 | 179700 | 179700 | 179800 | 179600 | 120 |
| 333 | 20240509 | 131000 | 20534647000 | 179700 | 179800 | 179800 | 179500 | 388 |
| 334 | 20240509 | 130900 | 20464925500 | 179800 | 180300 | 180300 | 179800 | 1197 |
| 335 | 20240509 | 130800 | 20249456400 | 180200 | 180200 | 180300 | 180100 | 224 |
| 336 | 20240509 | 130700 | 20209101400 | 180200 | 180200 | 180300 | 180100 | 354 |
| 337 | 20240509 | 130600 | 20145292300 | 180200 | 180300 | 180400 | 180000 | 807 |
| 338 | 20240509 | 130500 | 19999912400 | 180200 | 180300 | 180400 | 180200 | 293 |
| 339 | 20240509 | 130400 | 19947091900 | 180300 | 180300 | 180300 | 180200 | 138 |
| 340 | 20240509 | 130300 | 19922219100 | 180300 | 180300 | 180400 | 180200 | 229 |
| 341 | 20240509 | 130200 | 19880934700 | 180200 | 180100 | 180300 | 180100 | 91 |
| 342 | 20240509 | 130100 | 19864535800 | 180200 | 180200 | 180300 | 180100 | 1376 |
| 343 | 20240509 | 130000 | 19616485600 | 180200 | 180100 | 180300 | 180000 | 138 |
| 344 | 20240509 | 125900 | 19591625500 | 180100 | 180200 | 180200 | 180100 | 237 |
| 345 | 20240509 | 125800 | 19548930300 | 180200 | 180100 | 180200 | 180000 | 324 |
| 346 | 20240509 | 125700 | 19490583300 | 180000 | 180100 | 180100 | 180000 | 55 |
| 347 | 20240509 | 125600 | 19480680900 | 180000 | 180200 | 180200 | 180000 | 96 |
| 348 | 20240509 | 125500 | 19463392600 | 180200 | 180100 | 180200 | 180000 | 583 |
| 349 | 20240509 | 125400 | 19358396200 | 180000 | 180100 | 180100 | 180000 | 160 |
| 350 | 20240509 | 125300 | 19329593300 | 180000 | 180000 | 180100 | 180000 | 130 |
| 351 | 20240509 | 125200 | 19306189200 | 180000 | 180000 | 180100 | 180000 | 100 |
| 352 | 20240509 | 125100 | 19288185700 | 180000 | 180100 | 180100 | 180000 | 240 |
| 353 | 20240509 | 125000 | 19244972800 | 180100 | 180200 | 180200 | 180000 | 190 |
| 354 | 20240509 | 124900 | 19210751400 | 180200 | 180200 | 180200 | 180100 | 102 |
| 355 | 20240509 | 124800 | 19192377200 | 180100 | 180100 | 180200 | 180100 | 195 |
| 356 | 20240509 | 124700 | 19157242800 | 180200 | 180200 | 180200 | 180100 | 336 |
| 357 | 20240509 | 124600 | 19096716600 | 180200 | 180100 | 180200 | 180100 | 78 |
| 358 | 20240509 | 124500 | 19082667100 | 180100 | 180200 | 180200 | 180100 | 266 |
| 359 | 20240509 | 124400 | 19034755000 | 180100 | 180200 | 180200 | 180100 | 219 |
| 360 | 20240509 | 124300 | 18995301300 | 180200 | 180200 | 180200 | 180100 | 79 |
| 361 | 20240509 | 124200 | 18981069100 | 180100 | 180200 | 180200 | 180100 | 166 |
| 362 | 20240509 | 124100 | 18951166100 | 180200 | 180200 | 180200 | 180100 | 177 |
| 363 | 20240509 | 124000 | 18919274700 | 180100 | 180100 | 180200 | 180100 | 245 |
| 364 | 20240509 | 123900 | 18875144700 | 180200 | 180100 | 180200 | 180100 | 114 |
| 365 | 20240509 | 123800 | 18854608400 | 180200 | 180200 | 180200 | 180100 | 97 |
| 366 | 20240509 | 123700 | 18837133100 | 180200 | 180200 | 180200 | 180100 | 148 |
| 367 | 20240509 | 123600 | 18810476900 | 180100 | 180000 | 180200 | 179900 | 824 |
| 368 | 20240509 | 123500 | 18662154400 | 180000 | 180000 | 180000 | 179900 | 54 |
| 369 | 20240509 | 123400 | 18652434800 | 180000 | 180000 | 180000 | 179900 | 128 |
| 370 | 20240509 | 123300 | 18629399500 | 179900 | 180000 | 180000 | 179900 | 164 |
| 371 | 20240509 | 123200 | 18599884000 | 180000 | 180000 | 180000 | 179900 | 361 |
| 372 | 20240509 | 123100 | 18534936300 | 179900 | 179900 | 180000 | 179900 | 121 |
| 373 | 20240509 | 123000 | 18513163100 | 179800 | 179800 | 179900 | 179700 | 77 |
| 374 | 20240509 | 122900 | 18499319000 | 179800 | 179800 | 179800 | 179700 | 76 |
| 375 | 20240509 | 122800 | 18485656100 | 179700 | 179700 | 179800 | 179700 | 159 |
| 376 | 20240509 | 122700 | 18457071500 | 179700 | 179800 | 179900 | 179700 | 240 |
| 377 | 20240509 | 122600 | 18413926700 | 179900 | 180100 | 180100 | 179800 | 739 |
| 378 | 20240509 | 122500 | 18280938600 | 180000 | 180100 | 180100 | 180000 | 157 |
| 379 | 20240509 | 122400 | 18252674000 | 180100 | 180000 | 180100 | 180000 | 50 |
| 380 | 20240509 | 122300 | 18243669600 | 180000 | 180100 | 180100 | 180000 | 168 |
| 381 | 20240509 | 122200 | 18213425100 | 180000 | 180000 | 180100 | 180000 | 99 |
| 382 | 20240509 | 122100 | 18195602700 | 180100 | 180000 | 180100 | 179900 | 259 |
| 383 | 20240509 | 122000 | 18148982500 | 180000 | 180000 | 180000 | 179900 | 466 |
| 384 | 20240509 | 121900 | 18065130300 | 180000 | 180000 | 180000 | 179900 | 97 |
| 385 | 20240509 | 121800 | 18047671000 | 179900 | 180000 | 180000 | 179900 | 349 |
| 386 | 20240509 | 121700 | 17984853100 | 179900 | 180000 | 180000 | 179900 | 156 |
| 387 | 20240509 | 121600 | 17956777300 | 180000 | 180000 | 180000 | 179900 | 106 |
| 388 | 20240509 | 121500 | 17937700900 | 180000 | 179900 | 180000 | 179900 | 136 |
| 389 | 20240509 | 121400 | 17913221900 | 180200 | 180000 | 180200 | 179900 | 132 |
| 390 | 20240509 | 121300 | 17889456500 | 180000 | 180000 | 180100 | 179900 | 279 |
| 391 | 20240509 | 121200 | 17839237100 | 180100 | 180000 | 180100 | 180000 | 68 |
| 392 | 20240509 | 121100 | 17826994400 | 180100 | 180100 | 180200 | 180000 | 81 |
| 393 | 20240509 | 121000 | 17812407900 | 180100 | 180000 | 180200 | 179900 | 259 |
| 394 | 20240509 | 120900 | 17765785400 | 179900 | 180000 | 180000 | 179900 | 332 |
| 395 | 20240509 | 120800 | 17706030000 | 180000 | 180000 | 180200 | 179900 | 563 |
| 396 | 20240509 | 120700 | 17604662500 | 180100 | 180000 | 180100 | 179900 | 251 |
| 397 | 20240509 | 120600 | 17559482300 | 180000 | 180000 | 180000 | 179900 | 283 |
| 398 | 20240509 | 120500 | 17508545200 | 180000 | 180000 | 180000 | 179900 | 94 |
| 399 | 20240509 | 120400 | 17491629900 | 180000 | 180000 | 180000 | 179900 | 72 |
| 400 | 20240509 | 120300 | 17478670500 | 179900 | 180000 | 180100 | 179900 | 2188 |
| 401 | 20240509 | 120200 | 17084818000 | 180000 | 180000 | 180000 | 179800 | 244 |
| 402 | 20240509 | 120100 | 17040910700 | 180000 | 180000 | 180000 | 179900 | 231 |
| 403 | 20240509 | 120000 | 16999345600 | 179900 | 179900 | 180000 | 179900 | 443 |
| 404 | 20240509 | 115900 | 16919617400 | 179900 | 180000 | 180000 | 179900 | 74 |
| 405 | 20240509 | 115800 | 16906299000 | 180000 | 179900 | 180000 | 179900 | 255 |
| 406 | 20240509 | 115700 | 16860408300 | 180000 | 180000 | 180000 | 179900 | 539 |
| 407 | 20240509 | 115600 | 16763388700 | 180000 | 179900 | 180000 | 179900 | 172 |
| 408 | 20240509 | 115500 | 16732431600 | 180000 | 180000 | 180000 | 179900 | 88 |
| 409 | 20240509 | 115400 | 16716593600 | 179900 | 180000 | 180000 | 179900 | 227 |
| 410 | 20240509 | 115300 | 16675738200 | 180000 | 180000 | 180000 | 179900 | 145 |
| 411 | 20240509 | 115200 | 16649639000 | 179900 | 180000 | 180000 | 179900 | 75 |
| 412 | 20240509 | 115100 | 16636140100 | 180000 | 179800 | 180000 | 179800 | 116 |
| 413 | 20240509 | 115000 | 16615269200 | 179900 | 180000 | 180000 | 179900 | 302 |
| 414 | 20240509 | 114900 | 16560915600 | 180000 | 179900 | 180000 | 179600 | 120 |
| 415 | 20240509 | 114800 | 16539333300 | 180000 | 179900 | 180000 | 179600 | 469 |
| 416 | 20240509 | 114700 | 16455009100 | 179700 | 180000 | 180000 | 179700 | 302 |
| 417 | 20240509 | 114600 | 16400688400 | 180000 | 179900 | 180000 | 179700 | 747 |
| 418 | 20240509 | 114500 | 16266304800 | 179900 | 179900 | 179900 | 179800 | 77 |
| 419 | 20240509 | 114400 | 16252453000 | 179900 | 179900 | 179900 | 179800 | 178 |
| 420 | 20240509 | 114300 | 16220431600 | 179900 | 179900 | 179900 | 179800 | 238 |
| 421 | 20240509 | 114200 | 16177621600 | 179900 | 179900 | 179900 | 179800 | 111 |
| 422 | 20240509 | 114100 | 16157656900 | 179900 | 179700 | 179900 | 179700 | 107 |
| 423 | 20240509 | 114000 | 16138417000 | 179700 | 179700 | 179800 | 179700 | 54 |
| 424 | 20240509 | 113900 | 16128710100 | 179700 | 179800 | 179800 | 179600 | 284 |
| 425 | 20240509 | 113800 | 16077656700 | 179800 | 179700 | 179800 | 179600 | 201 |
| 426 | 20240509 | 113700 | 16041525000 | 179800 | 179600 | 179800 | 179600 | 100 |
| 427 | 20240509 | 113600 | 16023554900 | 179700 | 179700 | 179700 | 179600 | 97 |
| 428 | 20240509 | 113500 | 16006128600 | 179700 | 179600 | 179700 | 179500 | 248 |
| 429 | 20240509 | 113400 | 15961575800 | 179600 | 179500 | 179600 | 179500 | 95 |
| 430 | 20240509 | 113300 | 15944514500 | 179600 | 179700 | 179700 | 179500 | 101 |
| 431 | 20240509 | 113200 | 15926375100 | 179700 | 179600 | 179700 | 179500 | 238 |
| 432 | 20240509 | 113100 | 15883618400 | 179600 | 179500 | 179600 | 179400 | 89 |
| 433 | 20240509 | 113000 | 15867641600 | 179400 | 179500 | 179500 | 179400 | 63 |
| 434 | 20240509 | 112900 | 15856333700 | 179500 | 179600 | 179600 | 179400 | 182 |
| 435 | 20240509 | 112800 | 15823654600 | 179600 | 179700 | 179700 | 179400 | 214 |
| 436 | 20240509 | 112700 | 15785223400 | 179700 | 179600 | 179700 | 179500 | 120 |
| 437 | 20240509 | 112600 | 15763666600 | 179600 | 179500 | 179600 | 179500 | 171 |
| 438 | 20240509 | 112500 | 15732967500 | 179400 | 179600 | 179600 | 179300 | 123 |
| 439 | 20240509 | 112400 | 15710890100 | 179600 | 179400 | 179600 | 179300 | 256 |
| 440 | 20240509 | 112300 | 15664923600 | 179400 | 179400 | 179500 | 179200 | 130 |
| 441 | 20240509 | 112200 | 15641599500 | 179300 | 179500 | 179500 | 179300 | 92 |
| 442 | 20240509 | 112100 | 15625095200 | 179400 | 179300 | 179500 | 179300 | 110 |
| 443 | 20240509 | 112000 | 15605369400 | 179300 | 179200 | 179400 | 179200 | 260 |
| 444 | 20240509 | 111900 | 15558758200 | 179200 | 179200 | 179200 | 179100 | 187 |
| 445 | 20240509 | 111800 | 15525259600 | 179200 | 179100 | 179200 | 178900 | 164 |
| 446 | 20240509 | 111700 | 15495907100 | 179100 | 179200 | 179200 | 179000 | 307 |
| 447 | 20240509 | 111600 | 15440921700 | 179200 | 179200 | 179200 | 179100 | 181 |
| 448 | 20240509 | 111500 | 15408487900 | 179200 | 179100 | 179200 | 179000 | 172 |
| 449 | 20240509 | 111400 | 15377680100 | 179200 | 179300 | 179300 | 178900 | 606 |
| 450 | 20240509 | 111300 | 15269208200 | 179300 | 179300 | 179500 | 179200 | 172 |
| 451 | 20240509 | 111200 | 15238361500 | 179300 | 179400 | 179400 | 178800 | 621 |
| 452 | 20240509 | 111100 | 15127146300 | 179400 | 179500 | 179500 | 179400 | 190 |
| 453 | 20240509 | 111000 | 15093055000 | 179500 | 179400 | 179500 | 179300 | 167 |
| 454 | 20240509 | 110900 | 15063097100 | 179400 | 179300 | 179500 | 179300 | 159 |
| 455 | 20240509 | 110800 | 15034582300 | 179300 | 179500 | 179600 | 179200 | 183 |
| 456 | 20240509 | 110700 | 15001747900 | 179600 | 179400 | 179600 | 179300 | 122 |
| 457 | 20240509 | 110600 | 14979860200 | 179400 | 179500 | 179500 | 179300 | 134 |
| 458 | 20240509 | 110500 | 14955819900 | 179500 | 179800 | 179800 | 179300 | 220 |
| 459 | 20240509 | 110400 | 14916306700 | 179400 | 179600 | 179800 | 179400 | 224 |
| 460 | 20240509 | 110300 | 14876069300 | 179600 | 179800 | 179800 | 179500 | 109 |
| 461 | 20240509 | 110200 | 14856489500 | 179800 | 179700 | 179800 | 179700 | 214 |
| 462 | 20240509 | 110100 | 14818027300 | 179800 | 179800 | 179900 | 179700 | 223 |
| 463 | 20240509 | 110000 | 14777930200 | 179800 | 179900 | 180000 | 179700 | 158 |
| 464 | 20240509 | 105900 | 14749511100 | 179800 | 179900 | 180000 | 179800 | 220 |
| 465 | 20240509 | 105800 | 14709941000 | 179800 | 179900 | 179900 | 179800 | 204 |
| 466 | 20240509 | 105700 | 14673253800 | 179800 | 179800 | 179900 | 179700 | 223 |
| 467 | 20240509 | 105600 | 14633157800 | 179800 | 179800 | 179800 | 179700 | 216 |
| 468 | 20240509 | 105500 | 14594328500 | 179800 | 179900 | 180000 | 179800 | 445 |
| 469 | 20240509 | 105400 | 14514257300 | 180000 | 180000 | 180000 | 179900 | 272 |
| 470 | 20240509 | 105300 | 14465310800 | 180000 | 179900 | 180000 | 179900 | 276 |
| 471 | 20240509 | 105200 | 14415635600 | 180000 | 180000 | 180000 | 179900 | 164 |
| 472 | 20240509 | 105100 | 14386120300 | 180000 | 180000 | 180000 | 179900 | 116 |
| 473 | 20240509 | 105000 | 14365240700 | 180000 | 179700 | 180000 | 179700 | 516 |
| 474 | 20240509 | 104900 | 14272450300 | 179700 | 179500 | 179700 | 179500 | 248 |
| 475 | 20240509 | 104800 | 14227913900 | 179500 | 179700 | 179700 | 179400 | 117 |
| 476 | 20240509 | 104700 | 14206900300 | 179600 | 179500 | 179700 | 179400 | 181 |
| 477 | 20240509 | 104600 | 14174399500 | 179500 | 179200 | 179500 | 179200 | 366 |
| 478 | 20240509 | 104500 | 14108787600 | 179400 | 179600 | 179600 | 179000 | 652 |
| 479 | 20240509 | 104400 | 13991931100 | 179600 | 179500 | 179600 | 179300 | 361 |
| 480 | 20240509 | 104300 | 13927153100 | 179500 | 179500 | 179600 | 179500 | 146 |
| 481 | 20240509 | 104200 | 13900936700 | 179600 | 179600 | 179700 | 179500 | 223 |
| 482 | 20240509 | 104100 | 13860889200 | 179600 | 179500 | 179600 | 179400 | 137 |
| 483 | 20240509 | 104000 | 13836290600 | 179500 | 179600 | 179600 | 179400 | 257 |
| 484 | 20240509 | 103900 | 13790152600 | 179600 | 179600 | 179700 | 179600 | 104 |
| 485 | 20240509 | 103800 | 13771469700 | 179600 | 179600 | 179700 | 179500 | 430 |
| 486 | 20240509 | 103700 | 13694269000 | 179500 | 179900 | 179900 | 179500 | 690 |
| 487 | 20240509 | 103600 | 13570255600 | 179800 | 180400 | 180400 | 179800 | 1801 |
| 488 | 20240509 | 103500 | 13246017800 | 180500 | 180500 | 180500 | 180400 | 152 |
| 489 | 20240509 | 103400 | 13218587200 | 180500 | 180400 | 180500 | 180300 | 232 |
| 490 | 20240509 | 103300 | 13176732300 | 180400 | 180500 | 180500 | 180300 | 271 |
| 491 | 20240509 | 103200 | 13127830900 | 180500 | 180500 | 180500 | 180400 | 151 |
| 492 | 20240509 | 103100 | 13100582300 | 180500 | 180400 | 180500 | 180300 | 404 |
| 493 | 20240509 | 103000 | 13027697000 | 180300 | 180400 | 180400 | 180200 | 230 |
| 494 | 20240509 | 102900 | 12986232200 | 180300 | 180400 | 180400 | 180300 | 227 |
| 495 | 20240509 | 102800 | 12945293000 | 180400 | 180500 | 180500 | 180300 | 352 |
| 496 | 20240509 | 102700 | 12881799300 | 180500 | 180400 | 180500 | 180300 | 358 |
| 497 | 20240509 | 102600 | 12817200100 | 180400 | 180300 | 180500 | 180100 | 506 |
| 498 | 20240509 | 102500 | 12725930700 | 180400 | 180400 | 180400 | 180100 | 522 |
| 499 | 20240509 | 102400 | 12631839000 | 180300 | 180400 | 180400 | 180300 | 191 |
| 500 | 20240509 | 102300 | 12597390800 | 180300 | 180200 | 180400 | 180200 | 947 |
| 501 | 20240509 | 102200 | 12426698100 | 180300 | 180600 | 180600 | 180200 | 299 |
| 502 | 20240509 | 102100 | 12372768800 | 180600 | 180500 | 180600 | 180500 | 157 |
| 503 | 20240509 | 102000 | 12344421900 | 180500 | 180600 | 180700 | 180500 | 288 |
| 504 | 20240509 | 101900 | 12292402100 | 180500 | 180400 | 180600 | 180300 | 434 |
| 505 | 20240509 | 101800 | 12214077900 | 180500 | 180600 | 180600 | 180400 | 275 |
| 506 | 20240509 | 101700 | 12164439300 | 180600 | 180500 | 180700 | 180400 | 280 |
| 507 | 20240509 | 101600 | 12113885000 | 180500 | 180800 | 180800 | 180500 | 395 |
| 508 | 20240509 | 101500 | 12042541100 | 180800 | 180900 | 181000 | 180800 | 602 |
| 509 | 20240509 | 101400 | 11933636800 | 180800 | 180800 | 181000 | 180700 | 1274 |
| 510 | 20240509 | 101300 | 11703135600 | 180800 | 180400 | 180800 | 180200 | 2559 |
| 511 | 20240509 | 101200 | 11241167200 | 180400 | 180100 | 180400 | 180100 | 374 |
| 512 | 20240509 | 101100 | 11173773300 | 180000 | 179800 | 180400 | 179700 | 3116 |
| 513 | 20240509 | 101000 | 10612988000 | 179800 | 179400 | 179900 | 179400 | 2123 |
| 514 | 20240509 | 100900 | 10231377700 | 179500 | 179600 | 179700 | 179300 | 378 |
| 515 | 20240509 | 100800 | 10163528800 | 179700 | 179500 | 179700 | 179400 | 621 |
| 516 | 20240509 | 100700 | 10052015400 | 179500 | 179500 | 179600 | 179400 | 287 |
| 517 | 20240509 | 100600 | 10000502200 | 179600 | 179300 | 179600 | 179200 | 1129 |
| 518 | 20240509 | 100500 | 9797952800 | 179200 | 179200 | 179300 | 179000 | 1005 |
| 519 | 20240509 | 100400 | 9617903800 | 179200 | 178900 | 179200 | 178800 | 525 |
| 520 | 20240509 | 100300 | 9523917900 | 178900 | 178800 | 179100 | 178800 | 1618 |
| 521 | 20240509 | 100200 | 9234407900 | 178700 | 178700 | 178700 | 178500 | 334 |
| 522 | 20240509 | 100100 | 9174729900 | 178600 | 178400 | 178800 | 178200 | 1630 |
| 523 | 20240509 | 100000 | 8883695000 | 178300 | 178100 | 178500 | 178000 | 1329 |
| 524 | 20240509 | 095900 | 8646743200 | 178100 | 178200 | 178200 | 178100 | 382 |
| 525 | 20240509 | 095800 | 8578702700 | 178200 | 177800 | 178500 | 177700 | 3853 |
| 526 | 20240509 | 095700 | 7892695300 | 177800 | 177400 | 177800 | 177300 | 1387 |
| 527 | 20240509 | 095600 | 7646359000 | 177400 | 177200 | 177400 | 177200 | 248 |
| 528 | 20240509 | 095500 | 7602375900 | 177200 | 177200 | 177300 | 177000 | 176 |
| 529 | 20240509 | 095400 | 7571186700 | 177200 | 177100 | 177200 | 177000 | 76 |
| 530 | 20240509 | 095300 | 7557727100 | 177100 | 177100 | 177200 | 177000 | 324 |
| 531 | 20240509 | 095200 | 7500356800 | 177000 | 177000 | 177100 | 177000 | 71 |
| 532 | 20240509 | 095100 | 7487785500 | 177100 | 177000 | 177100 | 177000 | 165 |
| 533 | 20240509 | 095000 | 7458566600 | 177000 | 177000 | 177100 | 176900 | 75 |
| 534 | 20240509 | 094900 | 7445286800 | 177000 | 177100 | 177100 | 177000 | 171 |
| 535 | 20240509 | 094800 | 7415014700 | 177100 | 177200 | 177200 | 177000 | 207 |
| 536 | 20240509 | 094700 | 7378366400 | 177000 | 177200 | 177300 | 177000 | 318 |
| 537 | 20240509 | 094600 | 7322001100 | 177200 | 177200 | 177200 | 177100 | 83 |
| 538 | 20240509 | 094500 | 7307293800 | 177200 | 177100 | 177200 | 177000 | 151 |
| 539 | 20240509 | 094400 | 7280546500 | 177100 | 177200 | 177200 | 177000 | 104 |
| 540 | 20240509 | 094300 | 7262133200 | 177200 | 177000 | 177200 | 176900 | 247 |
| 541 | 20240509 | 094200 | 7218406400 | 176900 | 177100 | 177200 | 176900 | 243 |
| 542 | 20240509 | 094100 | 7175383600 | 177200 | 177500 | 177500 | 177100 | 410 |
| 543 | 20240509 | 094000 | 7102719200 | 177500 | 177500 | 177600 | 177400 | 209 |
| 544 | 20240509 | 093900 | 7065613800 | 177500 | 177700 | 177800 | 177400 | 339 |
| 545 | 20240509 | 093800 | 7005400400 | 177800 | 177700 | 177800 | 177600 | 383 |
| 546 | 20240509 | 093700 | 6937332400 | 177700 | 177600 | 177700 | 177600 | 431 |
| 547 | 20240509 | 093600 | 6860750000 | 177600 | 177600 | 177700 | 177600 | 510 |
| 548 | 20240509 | 093500 | 6770168800 | 177500 | 177100 | 177500 | 177000 | 1453 |
| 549 | 20240509 | 093400 | 6512533900 | 177100 | 177000 | 177100 | 177000 | 589 |
| 550 | 20240509 | 093300 | 6408252200 | 177000 | 177000 | 177100 | 176800 | 625 |
| 551 | 20240509 | 093200 | 6297670300 | 177000 | 177100 | 177100 | 177000 | 300 |
| 552 | 20240509 | 093100 | 6244568700 | 177000 | 177000 | 177100 | 176900 | 147 |
| 553 | 20240509 | 093000 | 6218545000 | 177000 | 176900 | 177100 | 176800 | 231 |
| 554 | 20240509 | 092900 | 6177665700 | 176900 | 177000 | 177100 | 176900 | 249 |
| 555 | 20240509 | 092800 | 6133593200 | 177100 | 177100 | 177100 | 176900 | 568 |
| 556 | 20240509 | 092700 | 6033075800 | 177000 | 177200 | 177200 | 177000 | 132 |
| 557 | 20240509 | 092600 | 6009701800 | 177200 | 177000 | 177300 | 177000 | 538 |
| 558 | 20240509 | 092500 | 5914430200 | 177000 | 177300 | 177300 | 177000 | 171 |
| 559 | 20240509 | 092400 | 5884140900 | 177300 | 177600 | 177600 | 177000 | 350 |
| 560 | 20240509 | 092300 | 5822083100 | 177700 | 176800 | 177800 | 176800 | 3114 |
| 561 | 20240509 | 092200 | 5269589700 | 176800 | 176700 | 176900 | 176500 | 607 |
| 562 | 20240509 | 092100 | 5162301600 | 176700 | 176700 | 176800 | 176500 | 381 |
| 563 | 20240509 | 092000 | 5094992500 | 176700 | 176100 | 176700 | 176100 | 1739 |
| 564 | 20240509 | 091900 | 4788281000 | 176100 | 175800 | 176400 | 175700 | 1632 |
| 565 | 20240509 | 091800 | 4500929300 | 175800 | 175500 | 175800 | 175200 | 457 |
| 566 | 20240509 | 091700 | 4420668400 | 175300 | 175500 | 175500 | 175200 | 157 |
| 567 | 20240509 | 091600 | 4393148300 | 175500 | 175300 | 175500 | 175300 | 523 |
| 568 | 20240509 | 091500 | 4301458900 | 175300 | 175500 | 175500 | 175200 | 533 |
| 569 | 20240509 | 091400 | 4208040300 | 175400 | 175600 | 175600 | 175400 | 182 |
| 570 | 20240509 | 091300 | 4176098700 | 175500 | 175700 | 175700 | 175300 | 673 |
| 571 | 20240509 | 091200 | 4057989600 | 175700 | 175100 | 175800 | 175000 | 1255 |
| 572 | 20240509 | 091100 | 3837849500 | 175100 | 174800 | 175100 | 174800 | 195 |
| 573 | 20240509 | 091000 | 3803739900 | 174800 | 174700 | 175000 | 174600 | 701 |
| 574 | 20240509 | 090900 | 3681233700 | 174700 | 175000 | 175000 | 174300 | 585 |
| 575 | 20240509 | 090800 | 3579108600 | 175000 | 175200 | 175200 | 175000 | 602 |
| 576 | 20240509 | 090700 | 3473717300 | 175200 | 175400 | 175400 | 175200 | 604 |
| 577 | 20240509 | 090600 | 3367830500 | 175400 | 176000 | 176100 | 175300 | 1396 |
| 578 | 20240509 | 090500 | 3122450100 | 176000 | 176700 | 176700 | 175900 | 1855 |
| 579 | 20240509 | 090400 | 2795411500 | 176500 | 176600 | 176700 | 176400 | 362 |
| 580 | 20240509 | 090300 | 2731492900 | 176400 | 176900 | 177000 | 176300 | 2744 |
| 581 | 20240509 | 090200 | 2246770500 | 176900 | 177000 | 177300 | 176900 | 3192 |
| 582 | 20240509 | 090100 | 1681764600 | 177000 | 177200 | 177600 | 177000 | 4414 |
| 583 | 20240509 | 090000 | 899477300 | 177500 | 177400 | 177800 | 177100 | 5070 |