36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240502 | 191700 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 4436 |
| 3 | 20240502 | 191600 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 4 | 20240502 | 191500 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 5 | 20240502 | 191400 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 6 | 20240502 | 191300 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 7 | 20240502 | 191200 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 8 | 20240502 | 191100 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 9 | 20240502 | 191000 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 10 | 20240502 | 190900 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 11 | 20240502 | 190800 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 12 | 20240502 | 190700 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 13 | 20240502 | 190600 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 14 | 20240502 | 190500 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 15 | 20240502 | 190400 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 16 | 20240502 | 190300 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 17 | 20240502 | 190200 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 18 | 20240502 | 190100 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 19 | 20240502 | 190000 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 20 | 20240502 | 185900 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 21 | 20240502 | 185800 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 22 | 20240502 | 185700 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 23 | 20240502 | 185600 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 24 | 20240502 | 185500 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 25 | 20240502 | 185400 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 26 | 20240502 | 185300 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 27 | 20240502 | 185200 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 28 | 20240502 | 185100 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 29 | 20240502 | 185000 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 30 | 20240502 | 184900 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 31 | 20240502 | 184800 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 32 | 20240502 | 184700 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 4436 |
| 33 | 20240502 | 184600 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 34 | 20240502 | 184500 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 35 | 20240502 | 184400 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 36 | 20240502 | 184300 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 37 | 20240502 | 184200 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 38 | 20240502 | 184100 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 39 | 20240502 | 184000 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 40 | 20240502 | 183900 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 41 | 20240502 | 183800 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 42 | 20240502 | 183700 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 43 | 20240502 | 183600 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 44 | 20240502 | 183500 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 45 | 20240502 | 183400 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 46 | 20240502 | 183300 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 47 | 20240502 | 183200 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 48 | 20240502 | 183100 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 49 | 20240502 | 183000 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 50 | 20240502 | 182900 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 51 | 20240502 | 182800 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 52 | 20240502 | 182700 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 53 | 20240502 | 182600 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 54 | 20240502 | 182500 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 55 | 20240502 | 182400 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 56 | 20240502 | 182300 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 57 | 20240502 | 182200 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 58 | 20240502 | 182100 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 59 | 20240502 | 182000 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 60 | 20240502 | 181900 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 61 | 20240502 | 181800 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 62 | 20240502 | 181700 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 4436 |
| 63 | 20240502 | 181600 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 64 | 20240502 | 181500 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 65 | 20240502 | 181400 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 66 | 20240502 | 181300 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 67 | 20240502 | 181200 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 68 | 20240502 | 181100 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 69 | 20240502 | 181000 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 70 | 20240502 | 180900 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 71 | 20240502 | 180800 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 72 | 20240502 | 180700 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 73 | 20240502 | 180600 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 74 | 20240502 | 180500 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 75 | 20240502 | 180400 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 76 | 20240502 | 180300 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 77 | 20240502 | 180200 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 78 | 20240502 | 180100 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 79 | 20240502 | 180000 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 80 | 20240502 | 175900 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 81 | 20240502 | 175800 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 82 | 20240502 | 175700 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 83 | 20240502 | 175600 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 84 | 20240502 | 175500 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 85 | 20240502 | 175400 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 86 | 20240502 | 175300 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 87 | 20240502 | 175200 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 88 | 20240502 | 175100 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 89 | 20240502 | 175000 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 90 | 20240502 | 174900 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 91 | 20240502 | 174800 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 92 | 20240502 | 174700 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 4436 |
| 93 | 20240502 | 174600 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 94 | 20240502 | 174500 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 95 | 20240502 | 174400 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 96 | 20240502 | 174300 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 97 | 20240502 | 174200 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 98 | 20240502 | 174100 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 99 | 20240502 | 174000 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 100 | 20240502 | 173900 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 101 | 20240502 | 173800 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 102 | 20240502 | 173700 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 103 | 20240502 | 173600 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 104 | 20240502 | 173500 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 105 | 20240502 | 173400 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 106 | 20240502 | 173300 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 107 | 20240502 | 173200 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 108 | 20240502 | 173100 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 109 | 20240502 | 173000 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 110 | 20240502 | 172900 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 111 | 20240502 | 172800 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 112 | 20240502 | 172700 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 113 | 20240502 | 172600 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 114 | 20240502 | 172500 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 115 | 20240502 | 172400 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 116 | 20240502 | 172300 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 117 | 20240502 | 172200 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 118 | 20240502 | 172100 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 119 | 20240502 | 172000 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 120 | 20240502 | 171900 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 121 | 20240502 | 171800 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 122 | 20240502 | 171700 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 4436 |
| 123 | 20240502 | 171600 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 124 | 20240502 | 171500 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 125 | 20240502 | 171400 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 126 | 20240502 | 171300 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 127 | 20240502 | 171200 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 128 | 20240502 | 171100 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 129 | 20240502 | 171000 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 130 | 20240502 | 170900 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 131 | 20240502 | 170800 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 132 | 20240502 | 170700 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 133 | 20240502 | 170600 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 134 | 20240502 | 170500 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 135 | 20240502 | 170400 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 136 | 20240502 | 170300 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 137 | 20240502 | 170200 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 138 | 20240502 | 170100 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 139 | 20240502 | 170000 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 140 | 20240502 | 165900 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 141 | 20240502 | 165800 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 142 | 20240502 | 165700 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 143 | 20240502 | 165600 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 144 | 20240502 | 165500 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 145 | 20240502 | 165400 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 146 | 20240502 | 165300 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 147 | 20240502 | 165200 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 148 | 20240502 | 165100 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 149 | 20240502 | 165000 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 150 | 20240502 | 164900 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 151 | 20240502 | 164800 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 152 | 20240502 | 164700 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 4436 |
| 153 | 20240502 | 164600 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 154 | 20240502 | 164500 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 155 | 20240502 | 164400 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 156 | 20240502 | 164300 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 157 | 20240502 | 164200 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 158 | 20240502 | 164100 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 159 | 20240502 | 164000 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 160 | 20240502 | 163900 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 161 | 20240502 | 163800 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 162 | 20240502 | 163700 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 163 | 20240502 | 163600 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 164 | 20240502 | 163500 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 165 | 20240502 | 163400 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 166 | 20240502 | 163300 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 167 | 20240502 | 163200 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 168 | 20240502 | 163100 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 169 | 20240502 | 163000 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 170 | 20240502 | 162900 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 171 | 20240502 | 162800 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 172 | 20240502 | 162700 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 173 | 20240502 | 162600 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 174 | 20240502 | 162500 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 175 | 20240502 | 162400 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 176 | 20240502 | 162300 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 177 | 20240502 | 162200 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 178 | 20240502 | 162100 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 179 | 20240502 | 162000 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 180 | 20240502 | 161900 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 181 | 20240502 | 161800 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 182 | 20240502 | 161700 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 4436 |
| 183 | 20240502 | 161600 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 184 | 20240502 | 161500 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 185 | 20240502 | 161400 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 186 | 20240502 | 161300 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 187 | 20240502 | 161200 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 188 | 20240502 | 161100 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 189 | 20240502 | 161000 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 190 | 20240502 | 160900 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 191 | 20240502 | 160800 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 192 | 20240502 | 160700 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 193 | 20240502 | 160600 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 194 | 20240502 | 160500 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 195 | 20240502 | 160400 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 196 | 20240502 | 160300 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 197 | 20240502 | 160200 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 198 | 20240502 | 160100 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 199 | 20240502 | 160000 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 200 | 20240502 | 155900 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 201 | 20240502 | 155800 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 202 | 20240502 | 155700 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 203 | 20240502 | 155600 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 204 | 20240502 | 155500 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 205 | 20240502 | 155400 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 206 | 20240502 | 155300 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 207 | 20240502 | 155200 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 208 | 20240502 | 155100 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 209 | 20240502 | 155000 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 210 | 20240502 | 154900 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 211 | 20240502 | 154800 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 212 | 20240502 | 154700 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 4436 |
| 213 | 20240502 | 154600 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 214 | 20240502 | 154500 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 215 | 20240502 | 154400 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 216 | 20240502 | 154300 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 217 | 20240502 | 154200 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 218 | 20240502 | 154100 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 219 | 20240502 | 154000 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 220 | 20240502 | 153900 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 221 | 20240502 | 153800 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 222 | 20240502 | 153700 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 223 | 20240502 | 153600 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 224 | 20240502 | 153500 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 225 | 20240502 | 153400 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 226 | 20240502 | 153300 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 227 | 20240502 | 153200 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 228 | 20240502 | 153100 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 0 |
| 229 | 20240502 | 153000 | 17482690700 | 162000 | 162000 | 162000 | 162000 | 4436 |
| 230 | 20240502 | 152900 | 16764058700 | 161800 | 161800 | 161800 | 161800 | 0 |
| 231 | 20240502 | 152800 | 16764058700 | 161800 | 161800 | 161800 | 161800 | 0 |
| 232 | 20240502 | 152700 | 16764058700 | 161800 | 161800 | 161800 | 161800 | 0 |
| 233 | 20240502 | 152600 | 16764058700 | 161800 | 161800 | 161800 | 161800 | 0 |
| 234 | 20240502 | 152500 | 16764058700 | 161800 | 161800 | 161800 | 161800 | 0 |
| 235 | 20240502 | 152400 | 16764058700 | 161800 | 161800 | 161800 | 161800 | 0 |
| 236 | 20240502 | 152300 | 16764058700 | 161800 | 161800 | 161800 | 161800 | 0 |
| 237 | 20240502 | 152200 | 16764058700 | 161800 | 161800 | 161800 | 161800 | 0 |
| 238 | 20240502 | 152100 | 16764058700 | 161800 | 161800 | 161800 | 161800 | 0 |
| 239 | 20240502 | 152000 | 16764058700 | 161800 | 161800 | 161800 | 161800 | 0 |
| 240 | 20240502 | 151900 | 16764058700 | 161800 | 161500 | 161800 | 161500 | 528 |
| 241 | 20240502 | 151800 | 16678675000 | 161600 | 161400 | 161600 | 161300 | 98 |
| 242 | 20240502 | 151700 | 16662857200 | 161400 | 160900 | 161400 | 160900 | 880 |
| 243 | 20240502 | 151600 | 16521152400 | 160900 | 161000 | 161100 | 160900 | 1584 |
| 244 | 20240502 | 151500 | 16266076900 | 161100 | 161300 | 161300 | 161000 | 2833 |
| 245 | 20240502 | 151400 | 15809636200 | 161200 | 161400 | 161500 | 161200 | 992 |
| 246 | 20240502 | 151300 | 15649627000 | 161300 | 161400 | 161500 | 161300 | 1358 |
| 247 | 20240502 | 151200 | 15430450200 | 161400 | 161500 | 161500 | 161300 | 1093 |
| 248 | 20240502 | 151100 | 15254022700 | 161600 | 161700 | 161800 | 161400 | 1137 |
| 249 | 20240502 | 151000 | 15070355600 | 161500 | 161600 | 161800 | 161500 | 1071 |
| 250 | 20240502 | 150900 | 14897246200 | 161700 | 161900 | 161900 | 161400 | 1321 |
| 251 | 20240502 | 150800 | 14683729900 | 161800 | 162000 | 162100 | 161800 | 1359 |
| 252 | 20240502 | 150700 | 14463613000 | 162100 | 162100 | 162100 | 162000 | 390 |
| 253 | 20240502 | 150600 | 14400427900 | 162100 | 162100 | 162200 | 162000 | 625 |
| 254 | 20240502 | 150500 | 14299159300 | 162100 | 162100 | 162200 | 162100 | 629 |
| 255 | 20240502 | 150400 | 14197196000 | 162100 | 162200 | 162300 | 162100 | 627 |
| 256 | 20240502 | 150300 | 14095525300 | 162200 | 162400 | 162400 | 162200 | 432 |
| 257 | 20240502 | 150200 | 14025446800 | 162300 | 162300 | 162400 | 162200 | 444 |
| 258 | 20240502 | 150100 | 13953413200 | 162300 | 162400 | 162400 | 162200 | 389 |
| 259 | 20240502 | 150000 | 13890286500 | 162400 | 162400 | 162500 | 162300 | 333 |
| 260 | 20240502 | 145900 | 13836231000 | 162400 | 162600 | 162600 | 162300 | 306 |
| 261 | 20240502 | 145800 | 13786526400 | 162600 | 162400 | 162700 | 162400 | 921 |
| 262 | 20240502 | 145700 | 13636783800 | 162400 | 162300 | 162500 | 162200 | 435 |
| 263 | 20240502 | 145600 | 13566156900 | 162400 | 162300 | 162400 | 162200 | 398 |
| 264 | 20240502 | 145500 | 13501562400 | 162300 | 162400 | 162400 | 162300 | 348 |
| 265 | 20240502 | 145400 | 13445077800 | 162400 | 162300 | 162400 | 162300 | 391 |
| 266 | 20240502 | 145300 | 13381601000 | 162300 | 162300 | 162400 | 162300 | 439 |
| 267 | 20240502 | 145200 | 13310342500 | 162400 | 162300 | 162400 | 162300 | 486 |
| 268 | 20240502 | 145100 | 13231447900 | 162300 | 162300 | 162400 | 162300 | 392 |
| 269 | 20240502 | 145000 | 13167825100 | 162300 | 162400 | 162500 | 162300 | 390 |
| 270 | 20240502 | 144900 | 13104514100 | 162300 | 162400 | 162500 | 162300 | 520 |
| 271 | 20240502 | 144800 | 13020079800 | 162400 | 162400 | 162500 | 162400 | 211 |
| 272 | 20240502 | 144700 | 12985808700 | 162500 | 162400 | 162500 | 162400 | 128 |
| 273 | 20240502 | 144600 | 12965018800 | 162400 | 162500 | 162500 | 162400 | 527 |
| 274 | 20240502 | 144500 | 12879429300 | 162500 | 162400 | 162500 | 162400 | 220 |
| 275 | 20240502 | 144400 | 12843694200 | 162400 | 162400 | 162500 | 162400 | 220 |
| 276 | 20240502 | 144300 | 12807961400 | 162500 | 162500 | 162600 | 162400 | 165 |
| 277 | 20240502 | 144200 | 12781146300 | 162400 | 162500 | 162500 | 162400 | 163 |
| 278 | 20240502 | 144100 | 12754660600 | 162500 | 162600 | 162700 | 162500 | 135 |
| 279 | 20240502 | 144000 | 12732715400 | 162700 | 162400 | 162800 | 162400 | 263 |
| 280 | 20240502 | 143900 | 12689956700 | 162400 | 162400 | 162500 | 162400 | 200 |
| 281 | 20240502 | 143800 | 12657475500 | 162500 | 162500 | 162600 | 162400 | 222 |
| 282 | 20240502 | 143700 | 12621402800 | 162500 | 162500 | 162600 | 162500 | 180 |
| 283 | 20240502 | 143600 | 12592150800 | 162500 | 162500 | 162600 | 162500 | 83 |
| 284 | 20240502 | 143500 | 12578661300 | 162600 | 162600 | 162600 | 162500 | 202 |
| 285 | 20240502 | 143400 | 12545833500 | 162500 | 162600 | 162600 | 162500 | 638 |
| 286 | 20240502 | 143300 | 12442108300 | 162600 | 162800 | 162800 | 162600 | 665 |
| 287 | 20240502 | 143200 | 12333940400 | 162800 | 162600 | 162900 | 162600 | 315 |
| 288 | 20240502 | 143100 | 12282661800 | 162700 | 162800 | 162900 | 162700 | 221 |
| 289 | 20240502 | 143000 | 12246690500 | 162800 | 162800 | 162900 | 162700 | 230 |
| 290 | 20240502 | 142900 | 12209264100 | 162800 | 162800 | 162900 | 162700 | 126 |
| 291 | 20240502 | 142800 | 12188748600 | 162700 | 162700 | 162900 | 162700 | 231 |
| 292 | 20240502 | 142700 | 12151148500 | 162700 | 162700 | 162800 | 162700 | 286 |
| 293 | 20240502 | 142600 | 12104606600 | 162700 | 162800 | 162800 | 162700 | 132 |
| 294 | 20240502 | 142500 | 12083124200 | 162700 | 162700 | 162800 | 162700 | 140 |
| 295 | 20240502 | 142400 | 12060340700 | 162700 | 162700 | 162900 | 162700 | 261 |
| 296 | 20240502 | 142300 | 12017862400 | 162900 | 162800 | 163000 | 162700 | 208 |
| 297 | 20240502 | 142200 | 11984001600 | 162800 | 162900 | 163000 | 162800 | 84 |
| 298 | 20240502 | 142100 | 11970323200 | 162900 | 163100 | 163100 | 162800 | 134 |
| 299 | 20240502 | 142000 | 11948491700 | 163000 | 162800 | 163000 | 162800 | 200 |
| 300 | 20240502 | 141900 | 11915909500 | 162800 | 162700 | 162900 | 162700 | 119 |
| 301 | 20240502 | 141800 | 11896538500 | 162800 | 163000 | 163000 | 162800 | 171 |
| 302 | 20240502 | 141700 | 11868681500 | 163000 | 162900 | 163000 | 162700 | 172 |
| 303 | 20240502 | 141600 | 11840671100 | 162900 | 162700 | 163000 | 162700 | 247 |
| 304 | 20240502 | 141500 | 11800464800 | 162700 | 162700 | 162800 | 162700 | 102 |
| 305 | 20240502 | 141400 | 11783867000 | 162700 | 162700 | 162700 | 162700 | 163 |
| 306 | 20240502 | 141300 | 11757346900 | 162800 | 162800 | 162800 | 162700 | 101 |
| 307 | 20240502 | 141200 | 11740911600 | 162800 | 162800 | 162900 | 162700 | 129 |
| 308 | 20240502 | 141100 | 11719912700 | 162800 | 162700 | 162900 | 162700 | 172 |
| 309 | 20240502 | 141000 | 11691915100 | 162700 | 162700 | 162700 | 162600 | 225 |
| 310 | 20240502 | 140900 | 11655313800 | 162600 | 162600 | 162600 | 162500 | 125 |
| 311 | 20240502 | 140800 | 11634992300 | 162600 | 162500 | 162600 | 162500 | 229 |
| 312 | 20240502 | 140700 | 11597766400 | 162600 | 162700 | 162700 | 162500 | 137 |
| 313 | 20240502 | 140600 | 11575491100 | 162600 | 162400 | 162700 | 162400 | 108 |
| 314 | 20240502 | 140500 | 11557934100 | 162500 | 162400 | 162500 | 162400 | 127 |
| 315 | 20240502 | 140400 | 11537306400 | 162400 | 162500 | 162500 | 162400 | 175 |
| 316 | 20240502 | 140300 | 11508883300 | 162500 | 162400 | 162500 | 162400 | 226 |
| 317 | 20240502 | 140200 | 11472179200 | 162400 | 162400 | 162500 | 162400 | 84 |
| 318 | 20240502 | 140100 | 11458536200 | 162400 | 162500 | 162600 | 162400 | 180 |
| 319 | 20240502 | 140000 | 11429294500 | 162500 | 162500 | 162600 | 162500 | 277 |
| 320 | 20240502 | 135900 | 11384280800 | 162500 | 162600 | 162700 | 162400 | 702 |
| 321 | 20240502 | 135800 | 11270213400 | 162600 | 162600 | 162600 | 162600 | 78 |
| 322 | 20240502 | 135700 | 11257530600 | 162600 | 162500 | 162700 | 162500 | 149 |
| 323 | 20240502 | 135600 | 11233315100 | 162500 | 162500 | 162700 | 162500 | 283 |
| 324 | 20240502 | 135500 | 11187319000 | 162500 | 162600 | 162700 | 162500 | 117 |
| 325 | 20240502 | 135400 | 11168293600 | 162600 | 162600 | 162600 | 162500 | 108 |
| 326 | 20240502 | 135300 | 11150740200 | 162500 | 162600 | 162700 | 162500 | 162 |
| 327 | 20240502 | 135200 | 11124409300 | 162600 | 162500 | 162600 | 162500 | 223 |
| 328 | 20240502 | 135100 | 11088164000 | 162700 | 162500 | 162700 | 162500 | 176 |
| 329 | 20240502 | 135000 | 11059550200 | 162500 | 162600 | 162600 | 162500 | 100 |
| 330 | 20240502 | 134900 | 11043292600 | 162500 | 162500 | 162800 | 162500 | 300 |
| 331 | 20240502 | 134800 | 10994530600 | 162500 | 162600 | 162600 | 162500 | 323 |
| 332 | 20240502 | 134700 | 10942041400 | 162600 | 162600 | 162700 | 162500 | 146 |
| 333 | 20240502 | 134600 | 10918311700 | 162600 | 162700 | 162700 | 162500 | 192 |
| 334 | 20240502 | 134500 | 10887096800 | 162600 | 162900 | 163000 | 162600 | 417 |
| 335 | 20240502 | 134400 | 10819215300 | 163000 | 163000 | 163100 | 162900 | 116 |
| 336 | 20240502 | 134300 | 10800313100 | 163000 | 163100 | 163300 | 163000 | 123 |
| 337 | 20240502 | 134200 | 10780253500 | 163100 | 163100 | 163200 | 163100 | 161 |
| 338 | 20240502 | 134100 | 10753992500 | 163100 | 163100 | 163200 | 163100 | 35 |
| 339 | 20240502 | 134000 | 10748283700 | 163200 | 163300 | 163400 | 163100 | 126 |
| 340 | 20240502 | 133900 | 10727716900 | 163200 | 163100 | 163200 | 163000 | 156 |
| 341 | 20240502 | 133800 | 10702268300 | 163100 | 163300 | 163300 | 163100 | 97 |
| 342 | 20240502 | 133700 | 10686437100 | 163400 | 163100 | 163400 | 163100 | 39 |
| 343 | 20240502 | 133600 | 10680071500 | 163100 | 163100 | 163300 | 163000 | 219 |
| 344 | 20240502 | 133500 | 10644341900 | 163100 | 163100 | 163200 | 163000 | 263 |
| 345 | 20240502 | 133400 | 10601461200 | 163000 | 163100 | 163200 | 163000 | 38 |
| 346 | 20240502 | 133300 | 10595263900 | 163100 | 163200 | 163200 | 163100 | 100 |
| 347 | 20240502 | 133200 | 10578953000 | 163200 | 163100 | 163300 | 163100 | 100 |
| 348 | 20240502 | 133100 | 10562632900 | 163200 | 163200 | 163300 | 163100 | 40 |
| 349 | 20240502 | 133000 | 10556108000 | 163300 | 163100 | 163300 | 163100 | 85 |
| 350 | 20240502 | 132900 | 10542239700 | 163200 | 163100 | 163200 | 163100 | 119 |
| 351 | 20240502 | 132800 | 10522830000 | 163200 | 163200 | 163200 | 163100 | 76 |
| 352 | 20240502 | 132700 | 10510429200 | 163200 | 163100 | 163300 | 163100 | 96 |
| 353 | 20240502 | 132600 | 10494759100 | 163200 | 163300 | 163300 | 163100 | 110 |
| 354 | 20240502 | 132500 | 10476814700 | 163300 | 163200 | 163400 | 163200 | 222 |
| 355 | 20240502 | 132400 | 10440567000 | 163200 | 163200 | 163400 | 163100 | 86 |
| 356 | 20240502 | 132300 | 10426524500 | 163200 | 163200 | 163300 | 163200 | 117 |
| 357 | 20240502 | 132200 | 10407429100 | 163200 | 163400 | 163400 | 163200 | 80 |
| 358 | 20240502 | 132100 | 10394367700 | 163300 | 163400 | 163500 | 163300 | 149 |
| 359 | 20240502 | 132000 | 10370020100 | 163500 | 163500 | 163500 | 163400 | 43 |
| 360 | 20240502 | 131900 | 10362992800 | 163600 | 163500 | 163600 | 163500 | 132 |
| 361 | 20240502 | 131800 | 10341410100 | 163500 | 163500 | 163600 | 163400 | 152 |
| 362 | 20240502 | 131700 | 10316559800 | 163500 | 163500 | 163600 | 163500 | 68 |
| 363 | 20240502 | 131600 | 10305440500 | 163500 | 163600 | 163600 | 163400 | 99 |
| 364 | 20240502 | 131500 | 10289253800 | 163500 | 163300 | 163600 | 163300 | 144 |
| 365 | 20240502 | 131400 | 10265708700 | 163500 | 163500 | 163500 | 163300 | 93 |
| 366 | 20240502 | 131300 | 10250508200 | 163600 | 163600 | 163600 | 163200 | 117 |
| 367 | 20240502 | 131200 | 10231379700 | 163600 | 163600 | 163600 | 163500 | 173 |
| 368 | 20240502 | 131100 | 10203088700 | 163600 | 163600 | 163600 | 163400 | 156 |
| 369 | 20240502 | 131000 | 10177582400 | 163600 | 163300 | 163600 | 163100 | 433 |
| 370 | 20240502 | 130900 | 10106836600 | 163300 | 163100 | 163300 | 163100 | 198 |
| 371 | 20240502 | 130800 | 10074523600 | 163100 | 162900 | 163200 | 162900 | 143 |
| 372 | 20240502 | 130700 | 10051214900 | 163100 | 162700 | 163100 | 162600 | 155 |
| 373 | 20240502 | 130600 | 10025997500 | 162600 | 162700 | 162700 | 162600 | 57 |
| 374 | 20240502 | 130500 | 10016728600 | 162700 | 162600 | 162700 | 162600 | 98 |
| 375 | 20240502 | 130400 | 10000792300 | 162600 | 162600 | 162700 | 162600 | 107 |
| 376 | 20240502 | 130300 | 9983387000 | 162800 | 162500 | 162900 | 162500 | 49 |
| 377 | 20240502 | 130200 | 9975412100 | 162600 | 162500 | 162600 | 162500 | 211 |
| 378 | 20240502 | 130100 | 9941116300 | 162600 | 162600 | 162600 | 162500 | 66 |
| 379 | 20240502 | 130000 | 9930385300 | 162700 | 162600 | 162700 | 162500 | 692 |
| 380 | 20240502 | 125900 | 9817919900 | 162600 | 162600 | 162700 | 162500 | 66 |
| 381 | 20240502 | 125800 | 9807188600 | 162600 | 162600 | 162700 | 162500 | 105 |
| 382 | 20240502 | 125700 | 9790124900 | 162500 | 162500 | 162700 | 162500 | 141 |
| 383 | 20240502 | 125600 | 9767205400 | 162600 | 162500 | 162700 | 162500 | 35 |
| 384 | 20240502 | 125500 | 9761514600 | 162500 | 162500 | 162600 | 162500 | 136 |
| 385 | 20240502 | 125400 | 9739413400 | 162500 | 162500 | 162800 | 162500 | 120 |
| 386 | 20240502 | 125300 | 9719901000 | 162500 | 162500 | 162600 | 162400 | 84 |
| 387 | 20240502 | 125200 | 9706247100 | 162600 | 162500 | 163000 | 162500 | 85 |
| 388 | 20240502 | 125100 | 9692419200 | 162400 | 162500 | 162900 | 162400 | 254 |
| 389 | 20240502 | 125000 | 9651134000 | 162500 | 162500 | 162700 | 162400 | 332 |
| 390 | 20240502 | 124900 | 9597173100 | 162500 | 162300 | 162700 | 162300 | 152 |
| 391 | 20240502 | 124800 | 9572474500 | 162400 | 162400 | 162500 | 162300 | 162 |
| 392 | 20240502 | 124700 | 9546165200 | 162400 | 162300 | 162500 | 162300 | 343 |
| 393 | 20240502 | 124600 | 9490469700 | 162400 | 162400 | 162400 | 162300 | 67 |
| 394 | 20240502 | 124500 | 9479593900 | 162400 | 162300 | 162400 | 162300 | 134 |
| 395 | 20240502 | 124400 | 9457843300 | 162400 | 162400 | 162400 | 162300 | 146 |
| 396 | 20240502 | 124300 | 9434144600 | 162300 | 162300 | 162400 | 162300 | 138 |
| 397 | 20240502 | 124200 | 9411744800 | 162400 | 162400 | 162500 | 162300 | 223 |
| 398 | 20240502 | 124100 | 9375535300 | 162400 | 162500 | 162600 | 162400 | 353 |
| 399 | 20240502 | 124000 | 9318202200 | 162500 | 162500 | 162600 | 162400 | 205 |
| 400 | 20240502 | 123900 | 9284898300 | 162500 | 162500 | 162500 | 162400 | 82 |
| 401 | 20240502 | 123800 | 9271576700 | 162400 | 162400 | 162500 | 162400 | 120 |
| 402 | 20240502 | 123700 | 9252088600 | 162400 | 162400 | 162500 | 162400 | 128 |
| 403 | 20240502 | 123600 | 9231300100 | 162500 | 162600 | 162600 | 162500 | 296 |
| 404 | 20240502 | 123500 | 9183200000 | 162500 | 162500 | 162500 | 162500 | 32 |
| 405 | 20240502 | 123400 | 9178000000 | 162500 | 162600 | 162600 | 162500 | 194 |
| 406 | 20240502 | 123300 | 9146474300 | 162600 | 162500 | 162600 | 162500 | 163 |
| 407 | 20240502 | 123200 | 9119986500 | 162500 | 162700 | 162700 | 162500 | 40 |
| 408 | 20240502 | 123100 | 9113483200 | 162600 | 162700 | 162700 | 162500 | 113 |
| 409 | 20240502 | 123000 | 9095110200 | 162700 | 162700 | 162800 | 162700 | 65 |
| 410 | 20240502 | 122900 | 9084533200 | 162700 | 162600 | 162800 | 162500 | 322 |
| 411 | 20240502 | 122800 | 9032179600 | 162600 | 162500 | 162700 | 162500 | 185 |
| 412 | 20240502 | 122700 | 9002099300 | 162500 | 162500 | 162600 | 162500 | 201 |
| 413 | 20240502 | 122600 | 8969428500 | 162500 | 162500 | 162600 | 162500 | 171 |
| 414 | 20240502 | 122500 | 8941635000 | 162500 | 162500 | 162500 | 162500 | 72 |
| 415 | 20240502 | 122400 | 8929935000 | 162500 | 162600 | 162700 | 162500 | 240 |
| 416 | 20240502 | 122300 | 8890911700 | 162600 | 162800 | 162800 | 162600 | 109 |
| 417 | 20240502 | 122200 | 8873177100 | 162800 | 162700 | 162800 | 162700 | 143 |
| 418 | 20240502 | 122100 | 8849910200 | 162700 | 162900 | 162900 | 162700 | 76 |
| 419 | 20240502 | 122000 | 8837533000 | 162900 | 163000 | 163000 | 162900 | 54 |
| 420 | 20240502 | 121900 | 8828733600 | 163000 | 162700 | 163100 | 162700 | 181 |
| 421 | 20240502 | 121800 | 8799265900 | 162700 | 162700 | 162800 | 162500 | 185 |
| 422 | 20240502 | 121700 | 8769162300 | 162700 | 162700 | 162800 | 162600 | 69 |
| 423 | 20240502 | 121600 | 8757937500 | 162600 | 162600 | 162600 | 162500 | 114 |
| 424 | 20240502 | 121500 | 8739401200 | 162700 | 162600 | 162700 | 162600 | 103 |
| 425 | 20240502 | 121400 | 8722651100 | 162700 | 162700 | 162800 | 162600 | 62 |
| 426 | 20240502 | 121300 | 8712565100 | 162700 | 162600 | 162700 | 162500 | 208 |
| 427 | 20240502 | 121200 | 8678736600 | 162600 | 162400 | 162600 | 162400 | 150 |
| 428 | 20240502 | 121100 | 8654369400 | 162400 | 162500 | 162600 | 162400 | 106 |
| 429 | 20240502 | 121000 | 8637144800 | 162500 | 162500 | 162600 | 162400 | 147 |
| 430 | 20240502 | 120900 | 8613256500 | 162500 | 162400 | 162500 | 162400 | 142 |
| 431 | 20240502 | 120800 | 8590192800 | 162400 | 162500 | 162500 | 162400 | 77 |
| 432 | 20240502 | 120700 | 8577685000 | 162500 | 162500 | 162600 | 162400 | 213 |
| 433 | 20240502 | 120600 | 8543072500 | 162500 | 162500 | 162500 | 162400 | 99 |
| 434 | 20240502 | 120500 | 8526986200 | 162400 | 162400 | 162600 | 162400 | 136 |
| 435 | 20240502 | 120400 | 8504894200 | 162500 | 162400 | 162500 | 162400 | 27 |
| 436 | 20240502 | 120300 | 8500507400 | 162500 | 162500 | 162500 | 162400 | 145 |
| 437 | 20240502 | 120200 | 8476955900 | 162500 | 162500 | 162500 | 162400 | 115 |
| 438 | 20240502 | 120100 | 8458270500 | 162500 | 162500 | 162500 | 162400 | 145 |
| 439 | 20240502 | 120000 | 8434712900 | 162600 | 162400 | 162600 | 162400 | 50 |
| 440 | 20240502 | 115900 | 8426590800 | 162400 | 162500 | 162500 | 162400 | 134 |
| 441 | 20240502 | 115800 | 8404818300 | 162400 | 162400 | 162500 | 162400 | 131 |
| 442 | 20240502 | 115700 | 8383542000 | 162400 | 162400 | 162500 | 162400 | 43 |
| 443 | 20240502 | 115600 | 8376557900 | 162400 | 162500 | 162500 | 162400 | 170 |
| 444 | 20240502 | 115500 | 8348943800 | 162400 | 162400 | 162500 | 162400 | 38 |
| 445 | 20240502 | 115400 | 8342771600 | 162400 | 162400 | 162600 | 162400 | 95 |
| 446 | 20240502 | 115300 | 8327335100 | 162400 | 162400 | 162500 | 162400 | 156 |
| 447 | 20240502 | 115200 | 8302000100 | 162400 | 162400 | 162500 | 162400 | 190 |
| 448 | 20240502 | 115100 | 8271138700 | 162400 | 162500 | 162500 | 162400 | 144 |
| 449 | 20240502 | 115000 | 8247751400 | 162400 | 162400 | 162500 | 162400 | 107 |
| 450 | 20240502 | 114900 | 8230368200 | 162500 | 162500 | 162500 | 162400 | 73 |
| 451 | 20240502 | 114800 | 8218506600 | 162500 | 162500 | 162600 | 162500 | 122 |
| 452 | 20240502 | 114700 | 8198681100 | 162500 | 162600 | 162700 | 162500 | 120 |
| 453 | 20240502 | 114600 | 8179171000 | 162600 | 162600 | 162600 | 162500 | 151 |
| 454 | 20240502 | 114500 | 8154628100 | 162600 | 162600 | 162600 | 162500 | 133 |
| 455 | 20240502 | 114400 | 8133003600 | 162500 | 162600 | 162600 | 162500 | 95 |
| 456 | 20240502 | 114300 | 8117560500 | 162700 | 162600 | 162700 | 162600 | 42 |
| 457 | 20240502 | 114200 | 8110730500 | 162700 | 162500 | 162700 | 162400 | 153 |
| 458 | 20240502 | 114100 | 8085879100 | 162400 | 162500 | 162500 | 162400 | 98 |
| 459 | 20240502 | 114000 | 8069956100 | 162500 | 162400 | 162600 | 162400 | 49 |
| 460 | 20240502 | 113900 | 8061995200 | 162500 | 162400 | 162500 | 162400 | 133 |
| 461 | 20240502 | 113800 | 8040388800 | 162500 | 162400 | 162600 | 162400 | 184 |
| 462 | 20240502 | 113700 | 8010492800 | 162500 | 162400 | 162500 | 162400 | 140 |
| 463 | 20240502 | 113600 | 7987752200 | 162500 | 162300 | 162500 | 162300 | 143 |
| 464 | 20240502 | 113500 | 7964527500 | 162400 | 162400 | 162400 | 162300 | 99 |
| 465 | 20240502 | 113400 | 7948450800 | 162400 | 162500 | 162500 | 162400 | 134 |
| 466 | 20240502 | 113300 | 7926687300 | 162400 | 162500 | 162500 | 162400 | 57 |
| 467 | 20240502 | 113200 | 7917430000 | 162400 | 162400 | 162400 | 162400 | 408 |
| 468 | 20240502 | 113100 | 7851170800 | 162400 | 162400 | 162500 | 162400 | 172 |
| 469 | 20240502 | 113000 | 7823237300 | 162400 | 162400 | 162400 | 162400 | 130 |
| 470 | 20240502 | 112900 | 7802125300 | 162400 | 162500 | 162500 | 162400 | 127 |
| 471 | 20240502 | 112800 | 7781497700 | 162500 | 162500 | 162600 | 162400 | 97 |
| 472 | 20240502 | 112700 | 7765737000 | 162500 | 162600 | 162600 | 162500 | 27 |
| 473 | 20240502 | 112600 | 7761349000 | 162500 | 162500 | 162500 | 162400 | 31 |
| 474 | 20240502 | 112500 | 7756312900 | 162500 | 162500 | 162600 | 162400 | 172 |
| 475 | 20240502 | 112400 | 7728356500 | 162500 | 162500 | 162600 | 162500 | 128 |
| 476 | 20240502 | 112300 | 7707555800 | 162500 | 162400 | 162500 | 162400 | 32 |
| 477 | 20240502 | 112200 | 7702356100 | 162400 | 162300 | 162500 | 162300 | 138 |
| 478 | 20240502 | 112100 | 7679943500 | 162400 | 162400 | 162500 | 162300 | 283 |
| 479 | 20240502 | 112000 | 7633992100 | 162400 | 162400 | 162500 | 162400 | 133 |
| 480 | 20240502 | 111900 | 7612389000 | 162500 | 162300 | 162500 | 162300 | 38 |
| 481 | 20240502 | 111800 | 7606218900 | 162300 | 162400 | 162400 | 162300 | 93 |
| 482 | 20240502 | 111700 | 7591124400 | 162400 | 162300 | 162700 | 162300 | 254 |
| 483 | 20240502 | 111600 | 7549871900 | 162400 | 162300 | 162400 | 162300 | 63 |
| 484 | 20240502 | 111500 | 7539644600 | 162300 | 162300 | 162400 | 162300 | 163 |
| 485 | 20240502 | 111400 | 7513188800 | 162300 | 162300 | 162400 | 162300 | 199 |
| 486 | 20240502 | 111300 | 7480890300 | 162300 | 162500 | 162500 | 162300 | 291 |
| 487 | 20240502 | 111200 | 7433633800 | 162500 | 162400 | 162500 | 162400 | 119 |
| 488 | 20240502 | 111100 | 7414305500 | 162400 | 162500 | 162500 | 162400 | 168 |
| 489 | 20240502 | 111000 | 7387017600 | 162400 | 162500 | 162500 | 162400 | 246 |
| 490 | 20240502 | 110900 | 7347062900 | 162400 | 162400 | 162500 | 162400 | 82 |
| 491 | 20240502 | 110800 | 7333743900 | 162400 | 162500 | 162600 | 162400 | 140 |
| 492 | 20240502 | 110700 | 7310995300 | 162500 | 162500 | 162600 | 162500 | 252 |
| 493 | 20240502 | 110600 | 7270044500 | 162500 | 162600 | 162600 | 162500 | 133 |
| 494 | 20240502 | 110500 | 7248430300 | 162600 | 162700 | 162700 | 162600 | 1159 |
| 495 | 20240502 | 110400 | 7059972500 | 162600 | 162600 | 162700 | 162600 | 117 |
| 496 | 20240502 | 110300 | 7040942800 | 162700 | 162700 | 162800 | 162600 | 133 |
| 497 | 20240502 | 110200 | 7019305400 | 162700 | 162800 | 162800 | 162600 | 98 |
| 498 | 20240502 | 110100 | 7003361200 | 162700 | 162800 | 162800 | 162700 | 199 |
| 499 | 20240502 | 110000 | 6970980000 | 162700 | 162800 | 163100 | 162600 | 322 |
| 500 | 20240502 | 105900 | 6918569400 | 162700 | 162700 | 162800 | 162600 | 134 |
| 501 | 20240502 | 105800 | 6896768200 | 162800 | 162700 | 162800 | 162700 | 67 |
| 502 | 20240502 | 105700 | 6885866700 | 162700 | 162800 | 162900 | 162700 | 475 |
| 503 | 20240502 | 105600 | 6808556200 | 162800 | 162800 | 163200 | 162800 | 62 |
| 504 | 20240502 | 105500 | 6798460100 | 162900 | 162700 | 163000 | 162700 | 176 |
| 505 | 20240502 | 105400 | 6769818700 | 162800 | 162900 | 163000 | 162700 | 1359 |
| 506 | 20240502 | 105300 | 6548620500 | 163000 | 163000 | 163000 | 162800 | 255 |
| 507 | 20240502 | 105200 | 6507079700 | 163000 | 163000 | 163100 | 162900 | 134 |
| 508 | 20240502 | 105100 | 6485242400 | 163000 | 163000 | 163100 | 163000 | 788 |
| 509 | 20240502 | 105000 | 6356796200 | 163000 | 163000 | 163100 | 163000 | 230 |
| 510 | 20240502 | 104900 | 6319299200 | 163000 | 163200 | 163300 | 163000 | 1292 |
| 511 | 20240502 | 104800 | 6108558100 | 163200 | 163200 | 163300 | 163200 | 92 |
| 512 | 20240502 | 104700 | 6093539900 | 163200 | 163100 | 163300 | 163100 | 216 |
| 513 | 20240502 | 104600 | 6058290500 | 163100 | 163100 | 163300 | 163100 | 197 |
| 514 | 20240502 | 104500 | 6026145100 | 163100 | 163200 | 163200 | 163100 | 87 |
| 515 | 20240502 | 104400 | 6011950200 | 163300 | 163100 | 163300 | 163100 | 227 |
| 516 | 20240502 | 104300 | 5974899400 | 163200 | 163300 | 163300 | 163100 | 212 |
| 517 | 20240502 | 104200 | 5940301600 | 163200 | 163200 | 163300 | 163200 | 151 |
| 518 | 20240502 | 104100 | 5915657700 | 163200 | 163200 | 163300 | 163200 | 79 |
| 519 | 20240502 | 104000 | 5902763200 | 163200 | 163200 | 163300 | 163200 | 177 |
| 520 | 20240502 | 103900 | 5873872200 | 163200 | 163200 | 163300 | 163200 | 137 |
| 521 | 20240502 | 103800 | 5851513300 | 163200 | 163200 | 163300 | 163100 | 386 |
| 522 | 20240502 | 103700 | 5788542800 | 163200 | 163200 | 163300 | 163200 | 150 |
| 523 | 20240502 | 103600 | 5764062500 | 163200 | 163300 | 163300 | 163200 | 162 |
| 524 | 20240502 | 103500 | 5737623200 | 163200 | 163300 | 163400 | 163200 | 142 |
| 525 | 20240502 | 103400 | 5714437400 | 163400 | 163300 | 163400 | 163300 | 156 |
| 526 | 20240502 | 103300 | 5688959000 | 163300 | 163300 | 163400 | 163300 | 58 |
| 527 | 20240502 | 103200 | 5679486200 | 163300 | 163200 | 163500 | 163200 | 164 |
| 528 | 20240502 | 103100 | 5652708700 | 163200 | 163200 | 163400 | 163200 | 105 |
| 529 | 20240502 | 103000 | 5635567000 | 163300 | 163300 | 163400 | 163100 | 563 |
| 530 | 20240502 | 102900 | 5543665800 | 163300 | 163600 | 163700 | 163300 | 807 |
| 531 | 20240502 | 102800 | 5411718600 | 163600 | 163600 | 163700 | 163600 | 213 |
| 532 | 20240502 | 102700 | 5376868500 | 163700 | 163600 | 163700 | 163600 | 89 |
| 533 | 20240502 | 102600 | 5362305000 | 163600 | 163600 | 163700 | 163500 | 137 |
| 534 | 20240502 | 102500 | 5339895900 | 163500 | 163900 | 163900 | 163500 | 2406 |
| 535 | 20240502 | 102400 | 4945901100 | 163900 | 164200 | 164200 | 163900 | 4005 |
| 536 | 20240502 | 102300 | 4288749200 | 164200 | 164200 | 164300 | 164200 | 81 |
| 537 | 20240502 | 102200 | 4275446900 | 164200 | 164300 | 164300 | 164200 | 133 |
| 538 | 20240502 | 102100 | 4253606500 | 164200 | 164400 | 164400 | 164200 | 702 |
| 539 | 20240502 | 102000 | 4138274700 | 164300 | 164400 | 164400 | 164300 | 912 |
| 540 | 20240502 | 101900 | 3988426000 | 164400 | 164400 | 164400 | 164300 | 154 |
| 541 | 20240502 | 101800 | 3963119500 | 164400 | 164500 | 164500 | 164300 | 1332 |
| 542 | 20240502 | 101700 | 3744131300 | 164500 | 164600 | 164600 | 164500 | 87 |
| 543 | 20240502 | 101600 | 3729818500 | 164600 | 164600 | 164600 | 164500 | 59 |
| 544 | 20240502 | 101500 | 3720109000 | 164500 | 164400 | 164600 | 164400 | 37 |
| 545 | 20240502 | 101400 | 3714022500 | 164400 | 164400 | 164500 | 164400 | 78 |
| 546 | 20240502 | 101300 | 3701194800 | 164500 | 164500 | 164600 | 164500 | 37 |
| 547 | 20240502 | 101200 | 3695107300 | 164500 | 164500 | 164500 | 164400 | 48 |
| 548 | 20240502 | 101100 | 3687212400 | 164400 | 164600 | 164600 | 164400 | 313 |
| 549 | 20240502 | 101000 | 3635710100 | 164600 | 164500 | 164600 | 164500 | 120 |
| 550 | 20240502 | 100900 | 3615959300 | 164500 | 164500 | 164600 | 164500 | 66 |
| 551 | 20240502 | 100800 | 3605099000 | 164500 | 164600 | 164600 | 164400 | 135 |
| 552 | 20240502 | 100700 | 3582889100 | 164600 | 164500 | 164600 | 164500 | 44 |
| 553 | 20240502 | 100600 | 3575647500 | 164600 | 164600 | 164600 | 164500 | 62 |
| 554 | 20240502 | 100500 | 3565447500 | 164600 | 164600 | 164600 | 164500 | 94 |
| 555 | 20240502 | 100400 | 3549981100 | 164600 | 164400 | 164700 | 164300 | 108 |
| 556 | 20240502 | 100300 | 3532217100 | 164300 | 164300 | 164400 | 164300 | 41 |
| 557 | 20240502 | 100200 | 3525479000 | 164300 | 164600 | 164600 | 164300 | 99 |
| 558 | 20240502 | 100100 | 3509191600 | 164300 | 164300 | 164600 | 164200 | 157 |
| 559 | 20240502 | 100000 | 3483387100 | 164300 | 164200 | 164500 | 164200 | 185 |
| 560 | 20240502 | 095900 | 3452982000 | 164200 | 164300 | 164300 | 164200 | 261 |
| 561 | 20240502 | 095800 | 3410118900 | 164300 | 164300 | 164300 | 164200 | 376 |
| 562 | 20240502 | 095700 | 3348377600 | 164200 | 164500 | 164600 | 164200 | 1671 |
| 563 | 20240502 | 095600 | 3073751700 | 164400 | 164400 | 164500 | 164400 | 112 |
| 564 | 20240502 | 095500 | 3055335000 | 164400 | 164400 | 164500 | 164400 | 93 |
| 565 | 20240502 | 095400 | 3040043400 | 164400 | 164500 | 164500 | 164400 | 108 |
| 566 | 20240502 | 095300 | 3022285100 | 164500 | 164500 | 164600 | 164400 | 203 |
| 567 | 20240502 | 095200 | 2988894200 | 164600 | 164600 | 164600 | 164500 | 104 |
| 568 | 20240502 | 095100 | 2971783200 | 164600 | 164500 | 164600 | 164500 | 95 |
| 569 | 20240502 | 095000 | 2956155200 | 164500 | 164400 | 164700 | 164400 | 392 |
| 570 | 20240502 | 094900 | 2891671200 | 164400 | 164300 | 164400 | 164300 | 151 |
| 571 | 20240502 | 094800 | 2866858000 | 164300 | 164300 | 164400 | 164300 | 246 |
| 572 | 20240502 | 094700 | 2826438500 | 164300 | 164400 | 164400 | 164300 | 78 |
| 573 | 20240502 | 094600 | 2813620700 | 164400 | 164300 | 164500 | 164200 | 206 |
| 574 | 20240502 | 094500 | 2779774700 | 164200 | 164500 | 164500 | 164200 | 419 |
| 575 | 20240502 | 094400 | 2710936700 | 164300 | 164400 | 164500 | 164300 | 282 |
| 576 | 20240502 | 094300 | 2664577400 | 164400 | 164300 | 164400 | 164300 | 144 |
| 577 | 20240502 | 094200 | 2640909200 | 164300 | 164400 | 164500 | 164300 | 197 |
| 578 | 20240502 | 094100 | 2608526300 | 164400 | 164800 | 164800 | 164300 | 1643 |
| 579 | 20240502 | 094000 | 2338258600 | 164800 | 164800 | 164800 | 164700 | 98 |
| 580 | 20240502 | 093900 | 2322115000 | 164800 | 164800 | 164900 | 164800 | 86 |
| 581 | 20240502 | 093800 | 2307941000 | 164900 | 164700 | 164900 | 164700 | 60 |
| 582 | 20240502 | 093700 | 2298057800 | 164900 | 164700 | 164900 | 164600 | 209 |
| 583 | 20240502 | 093600 | 2263641300 | 164700 | 164800 | 164900 | 164600 | 1798 |
| 584 | 20240502 | 093500 | 1967514200 | 164800 | 164800 | 164800 | 164700 | 86 |
| 585 | 20240502 | 093400 | 1953347100 | 164700 | 164800 | 164800 | 164700 | 100 |
| 586 | 20240502 | 093300 | 1936873200 | 164700 | 164900 | 164900 | 164700 | 314 |
| 587 | 20240502 | 093200 | 1885112700 | 164900 | 164800 | 164900 | 164800 | 120 |
| 588 | 20240502 | 093100 | 1865334100 | 164900 | 164900 | 165000 | 164800 | 129 |
| 589 | 20240502 | 093000 | 1844062000 | 164900 | 164800 | 164900 | 164700 | 226 |
| 590 | 20240502 | 092900 | 1806806600 | 164800 | 164800 | 164800 | 164700 | 78 |
| 591 | 20240502 | 092800 | 1793954100 | 164800 | 164700 | 164800 | 164600 | 291 |
| 592 | 20240502 | 092700 | 1746022000 | 164800 | 164800 | 164800 | 164700 | 123 |
| 593 | 20240502 | 092600 | 1725762200 | 164800 | 164700 | 164900 | 164700 | 545 |
| 594 | 20240502 | 092500 | 1635977200 | 164800 | 164800 | 164900 | 164700 | 342 |
| 595 | 20240502 | 092400 | 1579609900 | 164900 | 165300 | 165300 | 164800 | 812 |
| 596 | 20240502 | 092300 | 1445626800 | 165400 | 165700 | 165700 | 165100 | 399 |
| 597 | 20240502 | 092200 | 1379673500 | 165600 | 165900 | 165900 | 165600 | 183 |
| 598 | 20240502 | 092100 | 1349340600 | 165800 | 165900 | 166000 | 165800 | 567 |
| 599 | 20240502 | 092000 | 1255241200 | 165900 | 165700 | 165900 | 165600 | 168 |
| 600 | 20240502 | 091900 | 1227388400 | 165800 | 166100 | 166100 | 165700 | 213 |
| 601 | 20240502 | 091800 | 1192050900 | 166100 | 166000 | 166100 | 166000 | 48 |
| 602 | 20240502 | 091700 | 1184079900 | 165900 | 165900 | 166200 | 165900 | 391 |
| 603 | 20240502 | 091600 | 1119175100 | 165900 | 165700 | 165900 | 165600 | 42 |
| 604 | 20240502 | 091500 | 1112216900 | 165700 | 165500 | 165700 | 165400 | 41 |
| 605 | 20240502 | 091400 | 1105430500 | 165600 | 165500 | 165600 | 165100 | 216 |
| 606 | 20240502 | 091300 | 1069700700 | 165500 | 165500 | 166000 | 165500 | 77 |
| 607 | 20240502 | 091200 | 1056939500 | 165600 | 165500 | 165900 | 165000 | 315 |
| 608 | 20240502 | 091100 | 1004774600 | 165500 | 164900 | 165500 | 164800 | 703 |
| 609 | 20240502 | 091000 | 888778800 | 164900 | 164900 | 165000 | 164800 | 442 |
| 610 | 20240502 | 090900 | 815900900 | 165000 | 165300 | 165300 | 164900 | 193 |
| 611 | 20240502 | 090800 | 784032800 | 165200 | 165100 | 165500 | 164900 | 485 |
| 612 | 20240502 | 090700 | 703979300 | 165200 | 165000 | 165200 | 165000 | 146 |
| 613 | 20240502 | 090600 | 679878600 | 165100 | 165400 | 165600 | 165000 | 568 |
| 614 | 20240502 | 090500 | 586042000 | 165400 | 165800 | 166400 | 165200 | 436 |
| 615 | 20240502 | 090400 | 513792500 | 165800 | 165900 | 166400 | 165700 | 891 |
| 616 | 20240502 | 090300 | 366028500 | 166000 | 165800 | 166100 | 165800 | 108 |
| 617 | 20240502 | 090200 | 348102700 | 165800 | 166000 | 166500 | 165800 | 348 |
| 618 | 20240502 | 090100 | 290337400 | 166500 | 164900 | 166500 | 164900 | 518 |
| 619 | 20240502 | 090000 | 204429000 | 164900 | 164800 | 165700 | 164500 | 1227 |