34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240508 | 185900 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 2661 |
| 3 | 20240508 | 185800 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 4 | 20240508 | 185700 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 5 | 20240508 | 185600 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 6 | 20240508 | 185500 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 7 | 20240508 | 185400 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 8 | 20240508 | 185300 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 9 | 20240508 | 185200 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 10 | 20240508 | 185100 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 11 | 20240508 | 185000 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 12 | 20240508 | 184900 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 13 | 20240508 | 184800 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 14 | 20240508 | 184700 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 15 | 20240508 | 184600 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 16 | 20240508 | 184500 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 17 | 20240508 | 184400 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 18 | 20240508 | 184300 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 19 | 20240508 | 184200 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 20 | 20240508 | 184100 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 21 | 20240508 | 184000 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 22 | 20240508 | 183900 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 23 | 20240508 | 183800 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 24 | 20240508 | 183700 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 25 | 20240508 | 183600 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 26 | 20240508 | 183500 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 27 | 20240508 | 183400 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 28 | 20240508 | 183300 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 29 | 20240508 | 183200 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 30 | 20240508 | 183100 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 31 | 20240508 | 183000 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 32 | 20240508 | 182900 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 2661 |
| 33 | 20240508 | 182800 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 34 | 20240508 | 182700 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 35 | 20240508 | 182600 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 36 | 20240508 | 182500 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 37 | 20240508 | 182400 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 38 | 20240508 | 182300 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 39 | 20240508 | 182200 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 40 | 20240508 | 182100 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 41 | 20240508 | 182000 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 42 | 20240508 | 181900 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 43 | 20240508 | 181800 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 44 | 20240508 | 181700 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 45 | 20240508 | 181600 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 46 | 20240508 | 181500 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 47 | 20240508 | 181400 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 48 | 20240508 | 181300 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 49 | 20240508 | 181200 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 50 | 20240508 | 181100 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 51 | 20240508 | 181000 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 52 | 20240508 | 180900 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 53 | 20240508 | 180800 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 54 | 20240508 | 180700 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 55 | 20240508 | 180600 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 56 | 20240508 | 180500 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 57 | 20240508 | 180400 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 58 | 20240508 | 180300 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 59 | 20240508 | 180200 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 60 | 20240508 | 180100 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 61 | 20240508 | 180000 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 62 | 20240508 | 175900 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 2661 |
| 63 | 20240508 | 175800 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 64 | 20240508 | 175700 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 65 | 20240508 | 175600 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 66 | 20240508 | 175500 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 67 | 20240508 | 175400 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 68 | 20240508 | 175300 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 69 | 20240508 | 175200 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 70 | 20240508 | 175100 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 71 | 20240508 | 175000 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 72 | 20240508 | 174900 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 73 | 20240508 | 174800 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 74 | 20240508 | 174700 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 75 | 20240508 | 174600 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 76 | 20240508 | 174500 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 77 | 20240508 | 174400 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 78 | 20240508 | 174300 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 79 | 20240508 | 174200 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 80 | 20240508 | 174100 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 81 | 20240508 | 174000 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 82 | 20240508 | 173900 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 83 | 20240508 | 173800 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 84 | 20240508 | 173700 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 85 | 20240508 | 173600 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 86 | 20240508 | 173500 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 87 | 20240508 | 173400 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 88 | 20240508 | 173300 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 89 | 20240508 | 173200 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 90 | 20240508 | 173100 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 91 | 20240508 | 173000 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 92 | 20240508 | 172900 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 2661 |
| 93 | 20240508 | 172800 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 94 | 20240508 | 172700 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 95 | 20240508 | 172600 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 96 | 20240508 | 172500 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 97 | 20240508 | 172400 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 98 | 20240508 | 172300 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 99 | 20240508 | 172200 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 100 | 20240508 | 172100 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 101 | 20240508 | 172000 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 102 | 20240508 | 171900 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 103 | 20240508 | 171800 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 104 | 20240508 | 171700 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 105 | 20240508 | 171600 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 106 | 20240508 | 171500 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 107 | 20240508 | 171400 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 108 | 20240508 | 171300 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 109 | 20240508 | 171200 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 110 | 20240508 | 171100 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 111 | 20240508 | 171000 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 112 | 20240508 | 170900 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 113 | 20240508 | 170800 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 114 | 20240508 | 170700 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 115 | 20240508 | 170600 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 116 | 20240508 | 170500 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 117 | 20240508 | 170400 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 118 | 20240508 | 170300 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 119 | 20240508 | 170200 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 120 | 20240508 | 170100 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 121 | 20240508 | 170000 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 122 | 20240508 | 165900 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 2661 |
| 123 | 20240508 | 165800 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 124 | 20240508 | 165700 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 125 | 20240508 | 165600 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 126 | 20240508 | 165500 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 127 | 20240508 | 165400 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 128 | 20240508 | 165300 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 129 | 20240508 | 165200 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 130 | 20240508 | 165100 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 131 | 20240508 | 165000 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 132 | 20240508 | 164900 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 133 | 20240508 | 164800 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 134 | 20240508 | 164700 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 135 | 20240508 | 164600 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 136 | 20240508 | 164500 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 137 | 20240508 | 164400 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 138 | 20240508 | 164300 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 139 | 20240508 | 164200 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 140 | 20240508 | 164100 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 141 | 20240508 | 164000 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 142 | 20240508 | 163900 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 143 | 20240508 | 163800 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 144 | 20240508 | 163700 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 145 | 20240508 | 163600 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 146 | 20240508 | 163500 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 147 | 20240508 | 163400 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 148 | 20240508 | 163300 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 149 | 20240508 | 163200 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 150 | 20240508 | 163100 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 151 | 20240508 | 163000 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 152 | 20240508 | 162900 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 2661 |
| 153 | 20240508 | 162800 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 154 | 20240508 | 162700 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 155 | 20240508 | 162600 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 156 | 20240508 | 162500 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 157 | 20240508 | 162400 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 158 | 20240508 | 162300 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 159 | 20240508 | 162200 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 160 | 20240508 | 162100 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 161 | 20240508 | 162000 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 162 | 20240508 | 161900 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 163 | 20240508 | 161800 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 164 | 20240508 | 161700 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 165 | 20240508 | 161600 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 166 | 20240508 | 161500 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 167 | 20240508 | 161400 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 168 | 20240508 | 161300 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 169 | 20240508 | 161200 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 170 | 20240508 | 161100 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 171 | 20240508 | 161000 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 172 | 20240508 | 160900 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 173 | 20240508 | 160800 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 174 | 20240508 | 160700 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 175 | 20240508 | 160600 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 176 | 20240508 | 160500 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 177 | 20240508 | 160400 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 178 | 20240508 | 160300 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 179 | 20240508 | 160200 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 180 | 20240508 | 160100 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 181 | 20240508 | 160000 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 182 | 20240508 | 155900 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 2661 |
| 183 | 20240508 | 155800 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 184 | 20240508 | 155700 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 185 | 20240508 | 155600 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 186 | 20240508 | 155500 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 187 | 20240508 | 155400 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 188 | 20240508 | 155300 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 189 | 20240508 | 155200 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 190 | 20240508 | 155100 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 191 | 20240508 | 155000 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 192 | 20240508 | 154900 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 193 | 20240508 | 154800 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 194 | 20240508 | 154700 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 195 | 20240508 | 154600 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 196 | 20240508 | 154500 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 197 | 20240508 | 154400 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 198 | 20240508 | 154300 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 199 | 20240508 | 154200 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 200 | 20240508 | 154100 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 201 | 20240508 | 154000 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 202 | 20240508 | 153900 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 203 | 20240508 | 153800 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 204 | 20240508 | 153700 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 205 | 20240508 | 153600 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 206 | 20240508 | 153500 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 207 | 20240508 | 153400 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 208 | 20240508 | 153300 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 209 | 20240508 | 153200 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 210 | 20240508 | 153100 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 211 | 20240508 | 153000 | 15539070900 | 196000 | 196000 | 196000 | 196000 | 2661 |
| 212 | 20240508 | 152900 | 15017514900 | 195800 | 195800 | 195800 | 195800 | 0 |
| 213 | 20240508 | 152800 | 15017514900 | 195800 | 195800 | 195800 | 195800 | 0 |
| 214 | 20240508 | 152700 | 15017514900 | 195800 | 195800 | 195800 | 195800 | 0 |
| 215 | 20240508 | 152600 | 15017514900 | 195800 | 195800 | 195800 | 195800 | 0 |
| 216 | 20240508 | 152500 | 15017514900 | 195800 | 195800 | 195800 | 195800 | 0 |
| 217 | 20240508 | 152400 | 15017514900 | 195800 | 195800 | 195800 | 195800 | 0 |
| 218 | 20240508 | 152300 | 15017514900 | 195800 | 195800 | 195800 | 195800 | 0 |
| 219 | 20240508 | 152200 | 15017514900 | 195800 | 195800 | 195800 | 195800 | 0 |
| 220 | 20240508 | 152100 | 15017514900 | 195800 | 195800 | 195800 | 195800 | 0 |
| 221 | 20240508 | 152000 | 15017514900 | 195800 | 195800 | 195800 | 195800 | 0 |
| 222 | 20240508 | 151900 | 15017514900 | 195800 | 195400 | 195800 | 194900 | 806 |
| 223 | 20240508 | 151800 | 14860092700 | 195300 | 195700 | 195800 | 195300 | 203 |
| 224 | 20240508 | 151700 | 14820402000 | 195800 | 195500 | 195800 | 195300 | 367 |
| 225 | 20240508 | 151600 | 14748661800 | 195400 | 195500 | 195700 | 195400 | 235 |
| 226 | 20240508 | 151500 | 14702713400 | 195600 | 195800 | 195900 | 195500 | 280 |
| 227 | 20240508 | 151400 | 14647911000 | 195900 | 195800 | 195900 | 195700 | 313 |
| 228 | 20240508 | 151300 | 14586635300 | 195800 | 195800 | 196000 | 195800 | 248 |
| 229 | 20240508 | 151200 | 14538064700 | 195800 | 196100 | 196200 | 195500 | 459 |
| 230 | 20240508 | 151100 | 14448104700 | 196200 | 196600 | 196700 | 196100 | 252 |
| 231 | 20240508 | 151000 | 14398580900 | 196600 | 196800 | 196800 | 196600 | 187 |
| 232 | 20240508 | 150900 | 14361790400 | 196800 | 197100 | 197100 | 196800 | 284 |
| 233 | 20240508 | 150800 | 14305845900 | 197000 | 196900 | 197100 | 196800 | 334 |
| 234 | 20240508 | 150700 | 14240063300 | 196800 | 197000 | 197100 | 196800 | 686 |
| 235 | 20240508 | 150600 | 14104940100 | 197000 | 197000 | 197000 | 196800 | 370 |
| 236 | 20240508 | 150500 | 14032062300 | 197000 | 197000 | 197000 | 196900 | 617 |
| 237 | 20240508 | 150400 | 13910539000 | 196900 | 196900 | 197000 | 196800 | 487 |
| 238 | 20240508 | 150300 | 13814641400 | 196900 | 196900 | 196900 | 196800 | 592 |
| 239 | 20240508 | 150200 | 13698096400 | 196800 | 196900 | 197000 | 196800 | 537 |
| 240 | 20240508 | 150100 | 13592381400 | 196900 | 196900 | 196900 | 196800 | 606 |
| 241 | 20240508 | 150000 | 13473075700 | 196800 | 196600 | 196900 | 196600 | 413 |
| 242 | 20240508 | 145900 | 13391787300 | 196700 | 196500 | 196800 | 196400 | 448 |
| 243 | 20240508 | 145800 | 13303672000 | 196400 | 196400 | 196500 | 196300 | 500 |
| 244 | 20240508 | 145700 | 13205484200 | 196500 | 196400 | 196600 | 196400 | 391 |
| 245 | 20240508 | 145600 | 13128649100 | 196500 | 196500 | 196500 | 196200 | 241 |
| 246 | 20240508 | 145500 | 13081313200 | 196200 | 195800 | 196200 | 195500 | 317 |
| 247 | 20240508 | 145400 | 13019220100 | 195600 | 195900 | 196000 | 195600 | 256 |
| 248 | 20240508 | 145300 | 12969072500 | 196000 | 196300 | 196300 | 195900 | 309 |
| 249 | 20240508 | 145200 | 12908480600 | 196200 | 196800 | 196800 | 196200 | 448 |
| 250 | 20240508 | 145100 | 12820405200 | 196700 | 196900 | 196900 | 196600 | 579 |
| 251 | 20240508 | 145000 | 12706464800 | 197000 | 197000 | 197000 | 196900 | 569 |
| 252 | 20240508 | 144900 | 12594398300 | 196900 | 196800 | 197000 | 196800 | 874 |
| 253 | 20240508 | 144800 | 12422248200 | 196900 | 196800 | 196900 | 196800 | 454 |
| 254 | 20240508 | 144700 | 12332859400 | 196800 | 196700 | 196900 | 196600 | 782 |
| 255 | 20240508 | 144600 | 12178977200 | 196700 | 196700 | 196700 | 196600 | 427 |
| 256 | 20240508 | 144500 | 12094997000 | 196700 | 196700 | 196700 | 196600 | 573 |
| 257 | 20240508 | 144400 | 11982325100 | 196700 | 196500 | 196700 | 196500 | 619 |
| 258 | 20240508 | 144300 | 11860630400 | 196600 | 196600 | 196600 | 196500 | 701 |
| 259 | 20240508 | 144200 | 11722858800 | 196500 | 196600 | 196700 | 196500 | 513 |
| 260 | 20240508 | 144100 | 11621998800 | 196700 | 196700 | 196700 | 196600 | 469 |
| 261 | 20240508 | 144000 | 11529761800 | 196700 | 196600 | 196700 | 196600 | 433 |
| 262 | 20240508 | 143900 | 11444604200 | 196600 | 196700 | 196700 | 196500 | 1132 |
| 263 | 20240508 | 143800 | 11222029600 | 196700 | 196800 | 196800 | 196400 | 352 |
| 264 | 20240508 | 143700 | 11152810500 | 196700 | 196900 | 196900 | 196500 | 249 |
| 265 | 20240508 | 143600 | 11103829600 | 196900 | 196600 | 197000 | 196600 | 316 |
| 266 | 20240508 | 143500 | 11041628300 | 196700 | 196800 | 196900 | 196000 | 313 |
| 267 | 20240508 | 143400 | 10980066200 | 196000 | 195800 | 196700 | 195800 | 2605 |
| 268 | 20240508 | 143300 | 10469518200 | 195800 | 195900 | 195900 | 195800 | 648 |
| 269 | 20240508 | 143200 | 10342608900 | 195900 | 195900 | 195900 | 195800 | 1034 |
| 270 | 20240508 | 143100 | 10140062800 | 195800 | 195900 | 195900 | 195800 | 680 |
| 271 | 20240508 | 143000 | 10006864000 | 195900 | 195500 | 196000 | 195400 | 747 |
| 272 | 20240508 | 142900 | 9860564700 | 195400 | 195000 | 195700 | 195000 | 9911 |
| 273 | 20240508 | 142800 | 7923965300 | 195100 | 196000 | 196000 | 195100 | 530 |
| 274 | 20240508 | 142700 | 7820335500 | 195900 | 196000 | 196000 | 195800 | 290 |
| 275 | 20240508 | 142600 | 7763504500 | 196000 | 195900 | 196000 | 195800 | 148 |
| 276 | 20240508 | 142500 | 7734508200 | 195900 | 196000 | 196000 | 195700 | 234 |
| 277 | 20240508 | 142400 | 7688681800 | 195700 | 196000 | 196000 | 195600 | 200 |
| 278 | 20240508 | 142300 | 7649520800 | 195800 | 195900 | 196000 | 195800 | 301 |
| 279 | 20240508 | 142200 | 7590559500 | 196000 | 195900 | 196000 | 195800 | 211 |
| 280 | 20240508 | 142100 | 7549224200 | 195900 | 195900 | 196000 | 195900 | 454 |
| 281 | 20240508 | 142000 | 7460265300 | 195900 | 195800 | 196000 | 195800 | 789 |
| 282 | 20240508 | 141900 | 7305719500 | 195900 | 195800 | 195900 | 195700 | 465 |
| 283 | 20240508 | 141800 | 7214645100 | 195500 | 195800 | 195900 | 195500 | 894 |
| 284 | 20240508 | 141700 | 7039691400 | 195800 | 195900 | 195900 | 195600 | 516 |
| 285 | 20240508 | 141600 | 6938661900 | 195900 | 195900 | 195900 | 195800 | 259 |
| 286 | 20240508 | 141500 | 6887930200 | 195900 | 195700 | 195900 | 195700 | 580 |
| 287 | 20240508 | 141400 | 6774361000 | 195700 | 195300 | 195700 | 195200 | 1816 |
| 288 | 20240508 | 141300 | 6419498600 | 195300 | 195300 | 195300 | 195200 | 177 |
| 289 | 20240508 | 141200 | 6384935700 | 195300 | 195200 | 195300 | 195100 | 507 |
| 290 | 20240508 | 141100 | 6285958700 | 195200 | 195000 | 195200 | 194900 | 255 |
| 291 | 20240508 | 141000 | 6236210800 | 195000 | 195200 | 195200 | 194800 | 353 |
| 292 | 20240508 | 140900 | 6167364300 | 195100 | 195200 | 195200 | 195100 | 144 |
| 293 | 20240508 | 140800 | 6139258300 | 195200 | 195300 | 195300 | 195100 | 219 |
| 294 | 20240508 | 140700 | 6096500000 | 195300 | 195200 | 195300 | 195100 | 154 |
| 295 | 20240508 | 140600 | 6066429800 | 195200 | 195000 | 195200 | 195000 | 302 |
| 296 | 20240508 | 140500 | 6007503200 | 195100 | 195200 | 195200 | 194900 | 339 |
| 297 | 20240508 | 140400 | 5941386900 | 195200 | 194900 | 195200 | 194900 | 327 |
| 298 | 20240508 | 140300 | 5877616800 | 194900 | 194700 | 194900 | 194300 | 449 |
| 299 | 20240508 | 140200 | 5790151700 | 194700 | 194400 | 194700 | 194300 | 1071 |
| 300 | 20240508 | 140100 | 5581831400 | 194300 | 194400 | 194400 | 194300 | 184 |
| 301 | 20240508 | 140000 | 5546065500 | 194400 | 194400 | 194400 | 194300 | 26 |
| 302 | 20240508 | 135900 | 5541012100 | 194400 | 194400 | 194400 | 194300 | 57 |
| 303 | 20240508 | 135800 | 5529932500 | 194400 | 194400 | 194400 | 194300 | 53 |
| 304 | 20240508 | 135700 | 5519629600 | 194400 | 194400 | 194500 | 194300 | 62 |
| 305 | 20240508 | 135600 | 5507576500 | 194500 | 194500 | 194500 | 194400 | 83 |
| 306 | 20240508 | 135500 | 5491435200 | 194500 | 194500 | 194500 | 194400 | 83 |
| 307 | 20240508 | 135400 | 5475294100 | 194500 | 194400 | 194500 | 194400 | 111 |
| 308 | 20240508 | 135300 | 5453711000 | 194500 | 194500 | 194500 | 194400 | 34 |
| 309 | 20240508 | 135200 | 5447098700 | 194500 | 194500 | 194500 | 194400 | 32 |
| 310 | 20240508 | 135100 | 5440875400 | 194600 | 194400 | 194600 | 194400 | 125 |
| 311 | 20240508 | 135000 | 5416563000 | 194500 | 194300 | 194500 | 194200 | 376 |
| 312 | 20240508 | 134900 | 5343471600 | 194100 | 193900 | 194300 | 193800 | 1932 |
| 313 | 20240508 | 134800 | 4968658800 | 193900 | 193500 | 193900 | 193500 | 1083 |
| 314 | 20240508 | 134700 | 4758870600 | 193600 | 193600 | 193600 | 193500 | 25 |
| 315 | 20240508 | 134600 | 4754030700 | 193500 | 193600 | 193600 | 193500 | 63 |
| 316 | 20240508 | 134500 | 4741834500 | 193600 | 193600 | 193600 | 193500 | 132 |
| 317 | 20240508 | 134400 | 4716279600 | 193600 | 193600 | 193600 | 193500 | 40 |
| 318 | 20240508 | 134300 | 4708536200 | 193600 | 193600 | 193600 | 193500 | 30 |
| 319 | 20240508 | 134200 | 4702728500 | 193600 | 193600 | 193600 | 193500 | 42 |
| 320 | 20240508 | 134100 | 4694597500 | 193600 | 193600 | 193600 | 193500 | 19 |
| 321 | 20240508 | 134000 | 4690919500 | 193600 | 193600 | 193600 | 193500 | 23 |
| 322 | 20240508 | 133900 | 4686467000 | 193500 | 193500 | 193600 | 193400 | 314 |
| 323 | 20240508 | 133800 | 4625705200 | 193600 | 193500 | 193600 | 193500 | 70 |
| 324 | 20240508 | 133700 | 4612153500 | 193600 | 193600 | 193600 | 193500 | 137 |
| 325 | 20240508 | 133600 | 4585633900 | 193700 | 193700 | 193700 | 193600 | 38 |
| 326 | 20240508 | 133500 | 4578274800 | 193700 | 193600 | 193700 | 193600 | 17 |
| 327 | 20240508 | 133400 | 4574982900 | 193700 | 193700 | 193700 | 193600 | 20 |
| 328 | 20240508 | 133300 | 4571109700 | 193700 | 193500 | 193700 | 193500 | 509 |
| 329 | 20240508 | 133200 | 4472563300 | 193600 | 193500 | 193600 | 193500 | 14 |
| 330 | 20240508 | 133100 | 4469853500 | 193500 | 193400 | 193600 | 193400 | 24 |
| 331 | 20240508 | 133000 | 4465209900 | 193600 | 193500 | 193600 | 193400 | 7 |
| 332 | 20240508 | 132900 | 4463855000 | 193600 | 193500 | 193600 | 193400 | 138 |
| 333 | 20240508 | 132800 | 4437147800 | 193600 | 193600 | 193600 | 193500 | 11 |
| 334 | 20240508 | 132700 | 4435018400 | 193500 | 193500 | 193600 | 193500 | 26 |
| 335 | 20240508 | 132600 | 4429986800 | 193600 | 193700 | 193700 | 193600 | 10 |
| 336 | 20240508 | 132500 | 4428050500 | 193700 | 193700 | 193700 | 193500 | 7 |
| 337 | 20240508 | 132400 | 4426695200 | 193500 | 194000 | 194000 | 193500 | 132 |
| 338 | 20240508 | 132300 | 4401107500 | 193900 | 194000 | 194000 | 193900 | 10 |
| 339 | 20240508 | 132200 | 4399167900 | 193900 | 193900 | 194000 | 193900 | 30 |
| 340 | 20240508 | 132100 | 4393349900 | 193900 | 193900 | 194000 | 193900 | 29 |
| 341 | 20240508 | 132000 | 4387726700 | 193900 | 193900 | 194000 | 193900 | 80 |
| 342 | 20240508 | 131900 | 4372213800 | 193900 | 194000 | 194000 | 193900 | 200 |
| 343 | 20240508 | 131800 | 4333433500 | 193900 | 193900 | 193900 | 193800 | 242 |
| 344 | 20240508 | 131700 | 4286509900 | 193900 | 193700 | 193900 | 193700 | 304 |
| 345 | 20240508 | 131600 | 4227587900 | 193600 | 193500 | 193700 | 193500 | 760 |
| 346 | 20240508 | 131500 | 4080432600 | 193500 | 193600 | 193600 | 193500 | 9 |
| 347 | 20240508 | 131400 | 4078690600 | 193600 | 193600 | 193600 | 193500 | 18 |
| 348 | 20240508 | 131300 | 4075206900 | 193600 | 193500 | 193600 | 193500 | 5 |
| 349 | 20240508 | 131200 | 4074239100 | 193500 | 193500 | 193600 | 193500 | 26 |
| 350 | 20240508 | 131100 | 4069207700 | 193500 | 193500 | 193600 | 193500 | 22 |
| 351 | 20240508 | 131000 | 4064950300 | 193600 | 193600 | 193600 | 193500 | 12 |
| 352 | 20240508 | 130900 | 4062627400 | 193500 | 193600 | 193600 | 193500 | 25 |
| 353 | 20240508 | 130800 | 4057789200 | 193500 | 193500 | 193600 | 193500 | 3 |
| 354 | 20240508 | 130700 | 4057208600 | 193600 | 193500 | 193600 | 193500 | 18 |
| 355 | 20240508 | 130600 | 4053725100 | 193500 | 193500 | 193600 | 193500 | 13 |
| 356 | 20240508 | 130500 | 4051208600 | 193500 | 193600 | 193600 | 193500 | 3 |
| 357 | 20240508 | 130400 | 4050627900 | 193500 | 193600 | 193600 | 193500 | 64 |
| 358 | 20240508 | 130300 | 4038242900 | 193500 | 193600 | 193700 | 193500 | 86 |
| 359 | 20240508 | 130200 | 4021593700 | 193600 | 193600 | 193700 | 193600 | 14 |
| 360 | 20240508 | 130100 | 4018883000 | 193600 | 193600 | 193700 | 193500 | 108 |
| 361 | 20240508 | 130000 | 3997974200 | 193600 | 193500 | 193600 | 193500 | 19 |
| 362 | 20240508 | 125900 | 3994296100 | 193500 | 193600 | 193600 | 193500 | 31 |
| 363 | 20240508 | 125800 | 3988295700 | 193600 | 193600 | 193600 | 193500 | 108 |
| 364 | 20240508 | 125700 | 3967387000 | 193600 | 193500 | 193600 | 193500 | 38 |
| 365 | 20240508 | 125600 | 3960033800 | 193600 | 193600 | 193600 | 193600 | 2 |
| 366 | 20240508 | 125500 | 3959646600 | 193600 | 193500 | 193600 | 193500 | 22 |
| 367 | 20240508 | 125400 | 3955388800 | 193600 | 193500 | 193600 | 193500 | 3 |
| 368 | 20240508 | 125300 | 3954808100 | 193600 | 193600 | 193600 | 193600 | 5 |
| 369 | 20240508 | 125200 | 3953840100 | 193600 | 193600 | 193600 | 193500 | 19 |
| 370 | 20240508 | 125100 | 3950162800 | 193500 | 193800 | 193800 | 193500 | 157 |
| 371 | 20240508 | 125000 | 3919763600 | 193800 | 193700 | 194000 | 193700 | 472 |
| 372 | 20240508 | 124900 | 3828269100 | 193800 | 193700 | 193800 | 193700 | 8 |
| 373 | 20240508 | 124800 | 3826718900 | 193700 | 193700 | 193800 | 193700 | 9 |
| 374 | 20240508 | 124700 | 3824975300 | 193800 | 193800 | 193800 | 193700 | 21 |
| 375 | 20240508 | 124600 | 3820906800 | 193700 | 193700 | 193800 | 193700 | 7 |
| 376 | 20240508 | 124500 | 3819550500 | 193800 | 193800 | 193800 | 193700 | 19 |
| 377 | 20240508 | 124400 | 3815869600 | 193800 | 193800 | 193800 | 193800 | 10 |
| 378 | 20240508 | 124300 | 3813931600 | 193700 | 193700 | 193700 | 193700 | 1 |
| 379 | 20240508 | 124200 | 3813737900 | 193700 | 193700 | 193800 | 193700 | 13 |
| 380 | 20240508 | 124100 | 3811219600 | 193800 | 193800 | 193800 | 193700 | 21 |
| 381 | 20240508 | 124000 | 3807150900 | 193800 | 193800 | 193800 | 193700 | 52 |
| 382 | 20240508 | 123900 | 3797074500 | 193800 | 193800 | 193800 | 193700 | 5 |
| 383 | 20240508 | 123800 | 3796105600 | 193700 | 193800 | 193800 | 193700 | 9 |
| 384 | 20240508 | 123700 | 3794361700 | 193700 | 193800 | 193800 | 193700 | 13 |
| 385 | 20240508 | 123600 | 3791843400 | 193800 | 193800 | 193800 | 193700 | 11 |
| 386 | 20240508 | 123500 | 3789711700 | 193700 | 193700 | 193800 | 193600 | 107 |
| 387 | 20240508 | 123400 | 3768986700 | 193700 | 193700 | 193700 | 193600 | 52 |
| 388 | 20240508 | 123300 | 3758914600 | 193700 | 193600 | 193700 | 193600 | 18 |
| 389 | 20240508 | 123200 | 3755429200 | 193700 | 193700 | 193700 | 193700 | 2 |
| 390 | 20240508 | 123100 | 3755041800 | 193600 | 193700 | 193700 | 193600 | 7 |
| 391 | 20240508 | 123000 | 3753686000 | 193700 | 193600 | 193700 | 193600 | 19 |
| 392 | 20240508 | 122900 | 3750007000 | 193600 | 193700 | 193700 | 193600 | 4 |
| 393 | 20240508 | 122800 | 3749232300 | 193700 | 193600 | 193700 | 193600 | 31 |
| 394 | 20240508 | 122700 | 3743229000 | 193600 | 193600 | 193600 | 193500 | 56 |
| 395 | 20240508 | 122600 | 3732387500 | 193500 | 193500 | 193500 | 193500 | 1 |
| 396 | 20240508 | 122500 | 3732194000 | 193500 | 193600 | 193600 | 193500 | 16 |
| 397 | 20240508 | 122400 | 3729097500 | 193600 | 193500 | 193600 | 193500 | 10 |
| 398 | 20240508 | 122300 | 3727161700 | 193500 | 193500 | 193500 | 193500 | 11 |
| 399 | 20240508 | 122200 | 3725033200 | 193600 | 193600 | 193600 | 193500 | 11 |
| 400 | 20240508 | 122100 | 3722903700 | 193500 | 193600 | 193600 | 193500 | 15 |
| 401 | 20240508 | 122000 | 3720000900 | 193500 | 193500 | 193600 | 193500 | 13 |
| 402 | 20240508 | 121900 | 3717485300 | 193600 | 193500 | 193600 | 193500 | 11 |
| 403 | 20240508 | 121800 | 3715355900 | 193500 | 193500 | 193600 | 193500 | 16 |
| 404 | 20240508 | 121700 | 3712259700 | 193600 | 193600 | 193600 | 193600 | 118 |
| 405 | 20240508 | 121600 | 3689414900 | 193600 | 193500 | 193600 | 193500 | 49 |
| 406 | 20240508 | 121500 | 3679932000 | 193500 | 193600 | 193600 | 193500 | 3 |
| 407 | 20240508 | 121400 | 3679351300 | 193600 | 193600 | 193600 | 193600 | 9 |
| 408 | 20240508 | 121300 | 3677608900 | 193600 | 193600 | 193600 | 193500 | 16 |
| 409 | 20240508 | 121200 | 3674512500 | 193500 | 193500 | 193500 | 193500 | 1 |
| 410 | 20240508 | 121100 | 3674319000 | 193600 | 193500 | 193600 | 193400 | 51 |
| 411 | 20240508 | 121000 | 3664450100 | 193500 | 193600 | 193600 | 193400 | 67 |
| 412 | 20240508 | 120900 | 3651483500 | 193600 | 193400 | 193600 | 193400 | 504 |
| 413 | 20240508 | 120800 | 3553956300 | 193500 | 193500 | 193500 | 193400 | 38 |
| 414 | 20240508 | 120700 | 3546604900 | 193400 | 193400 | 193500 | 193400 | 17 |
| 415 | 20240508 | 120600 | 3543316900 | 193400 | 193500 | 193500 | 193400 | 59 |
| 416 | 20240508 | 120500 | 3531904900 | 193500 | 193500 | 193500 | 193500 | 14 |
| 417 | 20240508 | 120400 | 3529195900 | 193400 | 193400 | 193500 | 193400 | 21 |
| 418 | 20240508 | 120300 | 3525133200 | 193400 | 193500 | 193500 | 193400 | 19 |
| 419 | 20240508 | 120200 | 3521458100 | 193500 | 193500 | 193500 | 193500 | 20 |
| 420 | 20240508 | 120100 | 3517588100 | 193500 | 193400 | 193500 | 193400 | 16 |
| 421 | 20240508 | 120000 | 3514493500 | 193500 | 193400 | 193500 | 193400 | 16 |
| 422 | 20240508 | 115900 | 3511397700 | 193500 | 193500 | 193500 | 193500 | 23 |
| 423 | 20240508 | 115800 | 3506947200 | 193500 | 193500 | 193600 | 193500 | 13 |
| 424 | 20240508 | 115700 | 3504431500 | 193600 | 193600 | 193700 | 193600 | 57 |
| 425 | 20240508 | 115600 | 3493395600 | 193700 | 193600 | 193700 | 193600 | 13 |
| 426 | 20240508 | 115500 | 3490878700 | 193600 | 193700 | 193700 | 193600 | 139 |
| 427 | 20240508 | 115400 | 3463954500 | 193700 | 193600 | 193700 | 193600 | 17 |
| 428 | 20240508 | 115300 | 3460662600 | 193600 | 193600 | 193600 | 193600 | 7 |
| 429 | 20240508 | 115200 | 3459307400 | 193600 | 193700 | 193700 | 193600 | 6 |
| 430 | 20240508 | 115100 | 3458145500 | 193700 | 193600 | 193700 | 193600 | 21 |
| 431 | 20240508 | 115000 | 3454079100 | 193700 | 193700 | 193700 | 193700 | 1 |
| 432 | 20240508 | 114900 | 3453885400 | 193600 | 193700 | 193700 | 193600 | 20 |
| 433 | 20240508 | 114800 | 3450012600 | 193700 | 193600 | 193700 | 193600 | 4 |
| 434 | 20240508 | 114700 | 3449237900 | 193700 | 193700 | 193700 | 193700 | 2 |
| 435 | 20240508 | 114600 | 3448850500 | 193700 | 193800 | 193800 | 193700 | 10 |
| 436 | 20240508 | 114500 | 3446912800 | 193800 | 193700 | 193800 | 193700 | 8 |
| 437 | 20240508 | 114400 | 3445362700 | 193700 | 193700 | 193700 | 193700 | 19 |
| 438 | 20240508 | 114300 | 3441682400 | 193800 | 193700 | 193800 | 193700 | 14 |
| 439 | 20240508 | 114200 | 3438969400 | 193700 | 193700 | 193800 | 193700 | 28 |
| 440 | 20240508 | 114100 | 3433545500 | 193700 | 193800 | 193800 | 193700 | 19 |
| 441 | 20240508 | 114000 | 3429865000 | 193800 | 193800 | 193800 | 193700 | 9 |
| 442 | 20240508 | 113900 | 3428121100 | 193700 | 193700 | 193800 | 193700 | 5 |
| 443 | 20240508 | 113800 | 3427152300 | 193800 | 193500 | 193800 | 193500 | 296 |
| 444 | 20240508 | 113700 | 3369870100 | 193500 | 193500 | 193500 | 193500 | 1 |
| 445 | 20240508 | 113600 | 3369676600 | 193700 | 193800 | 193800 | 193700 | 25 |
| 446 | 20240508 | 113500 | 3364831700 | 193900 | 193800 | 193900 | 193800 | 31 |
| 447 | 20240508 | 113400 | 3358822600 | 193800 | 193900 | 193900 | 193800 | 5 |
| 448 | 20240508 | 113300 | 3357853500 | 193900 | 193700 | 193900 | 193700 | 45 |
| 449 | 20240508 | 113200 | 3349128500 | 193900 | 193900 | 193900 | 193900 | 41 |
| 450 | 20240508 | 113100 | 3341178600 | 193900 | 193900 | 194000 | 193900 | 125 |
| 451 | 20240508 | 113000 | 3316940700 | 193900 | 193800 | 193900 | 193400 | 298 |
| 452 | 20240508 | 112900 | 3259184000 | 193800 | 193400 | 193800 | 193400 | 313 |
| 453 | 20240508 | 112800 | 3198607900 | 193400 | 193400 | 193400 | 193300 | 54 |
| 454 | 20240508 | 112700 | 3188164500 | 193400 | 193400 | 193400 | 193300 | 22 |
| 455 | 20240508 | 112600 | 3183910200 | 193400 | 193400 | 193400 | 193400 | 2 |
| 456 | 20240508 | 112500 | 3183523400 | 193400 | 193400 | 193400 | 193300 | 30 |
| 457 | 20240508 | 112400 | 3177721600 | 193300 | 193300 | 193400 | 193300 | 38 |
| 458 | 20240508 | 112300 | 3170372800 | 193400 | 193300 | 193400 | 193300 | 4 |
| 459 | 20240508 | 112200 | 3169599400 | 193400 | 193400 | 193400 | 193300 | 119 |
| 460 | 20240508 | 112100 | 3146586300 | 193300 | 193400 | 193500 | 193300 | 420 |
| 461 | 20240508 | 112000 | 3065357500 | 193500 | 193400 | 193500 | 193400 | 13 |
| 462 | 20240508 | 111900 | 3062842700 | 193500 | 193400 | 193500 | 193400 | 18 |
| 463 | 20240508 | 111800 | 3059360100 | 193500 | 193400 | 193500 | 193400 | 14 |
| 464 | 20240508 | 111700 | 3056651800 | 193500 | 193500 | 193500 | 193400 | 33 |
| 465 | 20240508 | 111600 | 3050267000 | 193500 | 193500 | 193500 | 193400 | 18 |
| 466 | 20240508 | 111500 | 3046784200 | 193500 | 193400 | 193500 | 193400 | 19 |
| 467 | 20240508 | 111400 | 3043108900 | 193500 | 193500 | 193500 | 193400 | 37 |
| 468 | 20240508 | 111300 | 3035949600 | 193500 | 193600 | 193600 | 193500 | 9 |
| 469 | 20240508 | 111200 | 3034207300 | 193600 | 193600 | 193600 | 193500 | 8 |
| 470 | 20240508 | 111100 | 3032658700 | 193600 | 193500 | 193600 | 193500 | 2 |
| 471 | 20240508 | 111000 | 3032271600 | 193500 | 193600 | 193700 | 193500 | 33 |
| 472 | 20240508 | 110900 | 3025881600 | 193700 | 193700 | 193800 | 193700 | 62 |
| 473 | 20240508 | 110800 | 3013872000 | 193800 | 193800 | 193800 | 193800 | 7 |
| 474 | 20240508 | 110700 | 3012515400 | 193700 | 193800 | 193800 | 193700 | 7 |
| 475 | 20240508 | 110600 | 3011159000 | 193700 | 193800 | 193800 | 193700 | 5 |
| 476 | 20240508 | 110500 | 3010190200 | 193700 | 193700 | 193700 | 193700 | 3 |
| 477 | 20240508 | 110400 | 3009609100 | 193800 | 193800 | 193800 | 193500 | 42 |
| 478 | 20240508 | 110300 | 3001471900 | 193800 | 193500 | 193800 | 193500 | 35 |
| 479 | 20240508 | 110200 | 2994689500 | 193800 | 193600 | 193800 | 193600 | 153 |
| 480 | 20240508 | 110100 | 2965059400 | 193600 | 193500 | 193600 | 193400 | 742 |
| 481 | 20240508 | 110000 | 2821460200 | 193500 | 193700 | 193700 | 193500 | 43 |
| 482 | 20240508 | 105900 | 2813136000 | 193600 | 193700 | 193700 | 193600 | 11 |
| 483 | 20240508 | 105800 | 2811005500 | 193600 | 193600 | 193700 | 193600 | 6 |
| 484 | 20240508 | 105700 | 2809843500 | 193600 | 193600 | 193600 | 193600 | 7 |
| 485 | 20240508 | 105600 | 2808488300 | 193700 | 193700 | 193700 | 193600 | 33 |
| 486 | 20240508 | 105500 | 2802096300 | 193500 | 193500 | 193700 | 193500 | 3 |
| 487 | 20240508 | 105400 | 2801515600 | 193700 | 193700 | 193700 | 193700 | 14 |
| 488 | 20240508 | 105300 | 2798803800 | 193800 | 193800 | 193800 | 193800 | 10 |
| 489 | 20240508 | 105200 | 2796865800 | 193700 | 193700 | 193800 | 193700 | 19 |
| 490 | 20240508 | 105100 | 2793184000 | 193900 | 193800 | 193900 | 193400 | 241 |
| 491 | 20240508 | 105000 | 2746494200 | 193800 | 193400 | 193800 | 193400 | 369 |
| 492 | 20240508 | 104900 | 2675084700 | 193400 | 193400 | 193500 | 193400 | 5 |
| 493 | 20240508 | 104800 | 2674117500 | 193500 | 193500 | 193500 | 193400 | 12 |
| 494 | 20240508 | 104700 | 2671795600 | 193500 | 193500 | 193500 | 193500 | 12 |
| 495 | 20240508 | 104600 | 2669473600 | 193400 | 193500 | 193500 | 193400 | 19 |
| 496 | 20240508 | 104500 | 2665798400 | 193500 | 193400 | 193500 | 193400 | 9 |
| 497 | 20240508 | 104400 | 2664057200 | 193500 | 193400 | 193500 | 193400 | 78 |
| 498 | 20240508 | 104300 | 2648964400 | 193400 | 193400 | 193400 | 193400 | 97 |
| 499 | 20240508 | 104200 | 2630204600 | 193500 | 193400 | 193500 | 193400 | 103 |
| 500 | 20240508 | 104100 | 2610283700 | 193400 | 193400 | 193400 | 193400 | 115 |
| 501 | 20240508 | 104000 | 2588042700 | 193400 | 193500 | 193500 | 193400 | 155 |
| 502 | 20240508 | 103900 | 2558053700 | 193500 | 193600 | 193600 | 193500 | 8 |
| 503 | 20240508 | 103800 | 2556505600 | 193500 | 193500 | 193600 | 193500 | 40 |
| 504 | 20240508 | 103700 | 2548765200 | 193500 | 193500 | 193500 | 193500 | 2 |
| 505 | 20240508 | 103600 | 2548378200 | 193500 | 193500 | 193600 | 193500 | 10 |
| 506 | 20240508 | 103500 | 2546443100 | 193500 | 193500 | 193500 | 193500 | 0 |
| 507 | 20240508 | 103400 | 2546443100 | 193500 | 193600 | 193600 | 193500 | 2 |
| 508 | 20240508 | 103300 | 2546056000 | 193500 | 193600 | 193600 | 193500 | 28 |
| 509 | 20240508 | 103200 | 2540635500 | 193500 | 193500 | 193500 | 193500 | 0 |
| 510 | 20240508 | 103100 | 2540635500 | 193500 | 193600 | 193600 | 193500 | 9 |
| 511 | 20240508 | 103000 | 2538893900 | 193500 | 193400 | 193600 | 193400 | 5 |
| 512 | 20240508 | 102900 | 2537926200 | 193400 | 193400 | 193400 | 193400 | 1 |
| 513 | 20240508 | 102800 | 2537732800 | 193400 | 193500 | 193500 | 193400 | 61 |
| 514 | 20240508 | 102700 | 2525929400 | 193500 | 193300 | 193700 | 193300 | 15 |
| 515 | 20240508 | 102600 | 2523025700 | 193700 | 193700 | 193700 | 193700 | 1 |
| 516 | 20240508 | 102500 | 2522832000 | 193300 | 193000 | 193900 | 193000 | 504 |
| 517 | 20240508 | 102400 | 2425417400 | 193000 | 193000 | 193000 | 193000 | 2 |
| 518 | 20240508 | 102300 | 2425031400 | 193100 | 193100 | 193100 | 193000 | 67 |
| 519 | 20240508 | 102200 | 2412095000 | 193000 | 193200 | 193300 | 193000 | 67 |
| 520 | 20240508 | 102100 | 2399153800 | 193300 | 193300 | 193300 | 193300 | 36 |
| 521 | 20240508 | 102000 | 2392195000 | 193400 | 193400 | 193400 | 193400 | 162 |
| 522 | 20240508 | 101900 | 2360864200 | 193400 | 193400 | 193400 | 193400 | 2 |
| 523 | 20240508 | 101800 | 2360477400 | 193600 | 193700 | 193700 | 193600 | 79 |
| 524 | 20240508 | 101700 | 2345182900 | 193600 | 193700 | 193700 | 193600 | 6 |
| 525 | 20240508 | 101600 | 2344020900 | 193700 | 193400 | 193700 | 193300 | 229 |
| 526 | 20240508 | 101500 | 2299729400 | 193400 | 193500 | 193500 | 193400 | 232 |
| 527 | 20240508 | 101400 | 2254860500 | 193600 | 193500 | 193600 | 193500 | 114 |
| 528 | 20240508 | 101300 | 2232801400 | 193500 | 193900 | 193900 | 193500 | 160 |
| 529 | 20240508 | 101200 | 2201813500 | 193800 | 193800 | 193800 | 193800 | 5 |
| 530 | 20240508 | 101100 | 2200844500 | 193800 | 193700 | 193800 | 193700 | 22 |
| 531 | 20240508 | 101000 | 2196583000 | 193700 | 193700 | 193700 | 193700 | 2 |
| 532 | 20240508 | 100900 | 2196195600 | 193700 | 194000 | 194000 | 193700 | 21 |
| 533 | 20240508 | 100800 | 2192124400 | 194000 | 194000 | 194000 | 194000 | 1 |
| 534 | 20240508 | 100700 | 2191930400 | 193900 | 193900 | 193900 | 193900 | 22 |
| 535 | 20240508 | 100600 | 2187664600 | 193900 | 193900 | 193900 | 193800 | 87 |
| 536 | 20240508 | 100500 | 2170795900 | 193800 | 193800 | 193900 | 193800 | 62 |
| 537 | 20240508 | 100400 | 2158779300 | 193800 | 193800 | 193800 | 193800 | 3 |
| 538 | 20240508 | 100300 | 2158197900 | 193700 | 193700 | 193700 | 193700 | 7 |
| 539 | 20240508 | 100200 | 2156842000 | 193800 | 193800 | 193800 | 193800 | 0 |
| 540 | 20240508 | 100100 | 2156842000 | 193800 | 193700 | 193900 | 193700 | 8 |
| 541 | 20240508 | 100000 | 2155291800 | 193700 | 193800 | 193800 | 193700 | 162 |
| 542 | 20240508 | 095900 | 2123901800 | 193900 | 194000 | 194000 | 193800 | 356 |
| 543 | 20240508 | 095800 | 2054863900 | 194100 | 194100 | 194100 | 194100 | 0 |
| 544 | 20240508 | 095700 | 2054863900 | 194100 | 194000 | 194100 | 194000 | 107 |
| 545 | 20240508 | 095600 | 2034096400 | 194000 | 194000 | 194000 | 194000 | 0 |
| 546 | 20240508 | 095500 | 2034096400 | 194000 | 194000 | 194000 | 194000 | 21 |
| 547 | 20240508 | 095400 | 2030022400 | 194000 | 194000 | 194000 | 193900 | 130 |
| 548 | 20240508 | 095300 | 2004802600 | 194000 | 194000 | 194000 | 194000 | 43 |
| 549 | 20240508 | 095200 | 1996460600 | 194000 | 194000 | 194000 | 194000 | 121 |
| 550 | 20240508 | 095100 | 1972986600 | 194000 | 194000 | 194000 | 193900 | 98 |
| 551 | 20240508 | 095000 | 1953975400 | 193900 | 193700 | 194000 | 193700 | 377 |
| 552 | 20240508 | 094900 | 1880873500 | 193800 | 193700 | 193800 | 193700 | 418 |
| 553 | 20240508 | 094800 | 1799867000 | 193800 | 193700 | 193800 | 193600 | 74 |
| 554 | 20240508 | 094700 | 1785532800 | 193700 | 193600 | 193700 | 193600 | 11 |
| 555 | 20240508 | 094600 | 1783402200 | 193600 | 193600 | 193600 | 193600 | 42 |
| 556 | 20240508 | 094500 | 1775271000 | 193700 | 193600 | 193700 | 193600 | 7 |
| 557 | 20240508 | 094400 | 1773915200 | 193700 | 193500 | 193700 | 193500 | 9 |
| 558 | 20240508 | 094300 | 1772172100 | 193500 | 193500 | 193500 | 193400 | 206 |
| 559 | 20240508 | 094200 | 1732312600 | 193500 | 193400 | 193500 | 193400 | 99 |
| 560 | 20240508 | 094100 | 1713160900 | 193500 | 193400 | 193500 | 193400 | 379 |
| 561 | 20240508 | 094000 | 1639841600 | 193400 | 193500 | 193500 | 193400 | 395 |
| 562 | 20240508 | 093900 | 1563413000 | 193500 | 193500 | 193500 | 193500 | 14 |
| 563 | 20240508 | 093800 | 1560704000 | 193400 | 193400 | 193400 | 193400 | 51 |
| 564 | 20240508 | 093700 | 1550840600 | 193300 | 193400 | 193400 | 193300 | 21 |
| 565 | 20240508 | 093600 | 1546780900 | 193400 | 193400 | 193400 | 193300 | 38 |
| 566 | 20240508 | 093500 | 1539432900 | 193400 | 193400 | 193500 | 193300 | 128 |
| 567 | 20240508 | 093400 | 1514676300 | 193300 | 193400 | 193400 | 193300 | 29 |
| 568 | 20240508 | 093300 | 1509068400 | 193400 | 193400 | 193400 | 193300 | 109 |
| 569 | 20240508 | 093200 | 1487989800 | 193400 | 193400 | 193400 | 193400 | 0 |
| 570 | 20240508 | 093100 | 1487989800 | 193400 | 193400 | 193400 | 193400 | 1 |
| 571 | 20240508 | 093000 | 1487796400 | 193400 | 193600 | 193600 | 193400 | 165 |
| 572 | 20240508 | 092900 | 1455876600 | 193600 | 193500 | 193600 | 193400 | 173 |
| 573 | 20240508 | 092800 | 1422404800 | 193700 | 193400 | 193800 | 193300 | 164 |
| 574 | 20240508 | 092700 | 1390672800 | 193800 | 193300 | 193800 | 193300 | 33 |
| 575 | 20240508 | 092600 | 1384287200 | 193900 | 193800 | 193900 | 193800 | 18 |
| 576 | 20240508 | 092500 | 1380798600 | 193800 | 192900 | 193800 | 192900 | 101 |
| 577 | 20240508 | 092400 | 1361286700 | 193100 | 193100 | 193100 | 193100 | 100 |
| 578 | 20240508 | 092300 | 1341976700 | 192900 | 192900 | 192900 | 192900 | 2 |
| 579 | 20240508 | 092200 | 1341590900 | 193300 | 192900 | 193300 | 192900 | 80 |
| 580 | 20240508 | 092100 | 1326128500 | 192700 | 192700 | 192700 | 192700 | 0 |
| 581 | 20240508 | 092000 | 1326128500 | 192700 | 192700 | 192700 | 192700 | 5 |
| 582 | 20240508 | 091900 | 1325165000 | 192700 | 192900 | 192900 | 192500 | 200 |
| 583 | 20240508 | 091800 | 1286609000 | 192900 | 193300 | 193300 | 192000 | 2978 |
| 584 | 20240508 | 091700 | 713955600 | 193300 | 193500 | 193500 | 193300 | 15 |
| 585 | 20240508 | 091600 | 711055900 | 194000 | 193200 | 194000 | 193200 | 93 |
| 586 | 20240508 | 091500 | 693039500 | 193100 | 193100 | 193100 | 193100 | 5 |
| 587 | 20240508 | 091400 | 692074000 | 193300 | 193300 | 193300 | 193300 | 45 |
| 588 | 20240508 | 091300 | 683375500 | 192700 | 192900 | 192900 | 192700 | 429 |
| 589 | 20240508 | 091200 | 600632500 | 192900 | 193200 | 193200 | 192900 | 35 |
| 590 | 20240508 | 091100 | 593874000 | 193200 | 193800 | 194100 | 193200 | 559 |
| 591 | 20240508 | 091000 | 485576300 | 193700 | 194000 | 194000 | 193500 | 91 |
| 592 | 20240508 | 090900 | 467925900 | 193500 | 193400 | 194000 | 193400 | 61 |
| 593 | 20240508 | 090800 | 456102100 | 193500 | 193400 | 193500 | 193400 | 21 |
| 594 | 20240508 | 090700 | 452038800 | 193700 | 193400 | 193700 | 193400 | 95 |
| 595 | 20240508 | 090600 | 433657300 | 193400 | 193100 | 193400 | 192700 | 148 |
| 596 | 20240508 | 090500 | 405082400 | 192300 | 192300 | 192300 | 192300 | 21 |
| 597 | 20240508 | 090400 | 401044100 | 192500 | 192500 | 192600 | 192200 | 171 |
| 598 | 20240508 | 090300 | 368122900 | 193300 | 192400 | 193300 | 192400 | 84 |
| 599 | 20240508 | 090200 | 351935600 | 191900 | 191900 | 192700 | 191800 | 257 |
| 600 | 20240508 | 090100 | 302527000 | 191800 | 192500 | 192500 | 191700 | 137 |
| 601 | 20240508 | 090000 | 276207700 | 192500 | 193900 | 194000 | 191600 | 1428 |