31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240508 | 184000 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 18767 |
| 3 | 20240508 | 183900 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 4 | 20240508 | 183800 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 5 | 20240508 | 183700 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 6 | 20240508 | 183600 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 7 | 20240508 | 183500 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 8 | 20240508 | 183400 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 9 | 20240508 | 183300 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 10 | 20240508 | 183200 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 11 | 20240508 | 183100 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 12 | 20240508 | 183000 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 13 | 20240508 | 182900 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 14 | 20240508 | 182800 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 15 | 20240508 | 182700 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 16 | 20240508 | 182600 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 17 | 20240508 | 182500 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 18 | 20240508 | 182400 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 19 | 20240508 | 182300 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 20 | 20240508 | 182200 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 21 | 20240508 | 182100 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 22 | 20240508 | 182000 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 23 | 20240508 | 181900 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 24 | 20240508 | 181800 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 25 | 20240508 | 181700 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 26 | 20240508 | 181600 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 27 | 20240508 | 181500 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 28 | 20240508 | 181400 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 29 | 20240508 | 181300 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 30 | 20240508 | 181200 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 31 | 20240508 | 181100 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 32 | 20240508 | 181000 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 18767 |
| 33 | 20240508 | 180900 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 34 | 20240508 | 180800 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 35 | 20240508 | 180700 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 36 | 20240508 | 180600 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 37 | 20240508 | 180500 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 38 | 20240508 | 180400 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 39 | 20240508 | 180300 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 40 | 20240508 | 180200 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 41 | 20240508 | 180100 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 42 | 20240508 | 180000 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 43 | 20240508 | 175900 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 44 | 20240508 | 175800 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 45 | 20240508 | 175700 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 46 | 20240508 | 175600 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 47 | 20240508 | 175500 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 48 | 20240508 | 175400 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 49 | 20240508 | 175300 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 50 | 20240508 | 175200 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 51 | 20240508 | 175100 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 52 | 20240508 | 175000 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 53 | 20240508 | 174900 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 54 | 20240508 | 174800 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 55 | 20240508 | 174700 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 56 | 20240508 | 174600 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 57 | 20240508 | 174500 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 58 | 20240508 | 174400 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 59 | 20240508 | 174300 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 60 | 20240508 | 174200 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 61 | 20240508 | 174100 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 62 | 20240508 | 174000 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 18767 |
| 63 | 20240508 | 173900 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 64 | 20240508 | 173800 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 65 | 20240508 | 173700 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 66 | 20240508 | 173600 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 67 | 20240508 | 173500 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 68 | 20240508 | 173400 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 69 | 20240508 | 173300 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 70 | 20240508 | 173200 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 71 | 20240508 | 173100 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 72 | 20240508 | 173000 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 73 | 20240508 | 172900 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 74 | 20240508 | 172800 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 75 | 20240508 | 172700 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 76 | 20240508 | 172600 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 77 | 20240508 | 172500 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 78 | 20240508 | 172400 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 79 | 20240508 | 172300 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 80 | 20240508 | 172200 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 81 | 20240508 | 172100 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 82 | 20240508 | 172000 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 83 | 20240508 | 171900 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 84 | 20240508 | 171800 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 85 | 20240508 | 171700 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 86 | 20240508 | 171600 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 87 | 20240508 | 171500 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 88 | 20240508 | 171400 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 89 | 20240508 | 171300 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 90 | 20240508 | 171200 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 91 | 20240508 | 171100 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 92 | 20240508 | 171000 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 18767 |
| 93 | 20240508 | 170900 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 94 | 20240508 | 170800 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 95 | 20240508 | 170700 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 96 | 20240508 | 170600 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 97 | 20240508 | 170500 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 98 | 20240508 | 170400 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 99 | 20240508 | 170300 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 100 | 20240508 | 170200 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 101 | 20240508 | 170100 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 102 | 20240508 | 170000 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 103 | 20240508 | 165900 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 104 | 20240508 | 165800 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 105 | 20240508 | 165700 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 106 | 20240508 | 165600 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 107 | 20240508 | 165500 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 108 | 20240508 | 165400 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 109 | 20240508 | 165300 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 110 | 20240508 | 165200 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 111 | 20240508 | 165100 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 112 | 20240508 | 165000 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 113 | 20240508 | 164900 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 114 | 20240508 | 164800 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 115 | 20240508 | 164700 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 116 | 20240508 | 164600 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 117 | 20240508 | 164500 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 118 | 20240508 | 164400 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 119 | 20240508 | 164300 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 120 | 20240508 | 164200 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 121 | 20240508 | 164100 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 122 | 20240508 | 164000 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 18767 |
| 123 | 20240508 | 163900 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 124 | 20240508 | 163800 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 125 | 20240508 | 163700 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 126 | 20240508 | 163600 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 127 | 20240508 | 163500 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 128 | 20240508 | 163400 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 129 | 20240508 | 163300 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 130 | 20240508 | 163200 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 131 | 20240508 | 163100 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 132 | 20240508 | 163000 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 133 | 20240508 | 162900 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 134 | 20240508 | 162800 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 135 | 20240508 | 162700 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 136 | 20240508 | 162600 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 137 | 20240508 | 162500 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 138 | 20240508 | 162400 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 139 | 20240508 | 162300 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 140 | 20240508 | 162200 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 141 | 20240508 | 162100 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 142 | 20240508 | 162000 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 143 | 20240508 | 161900 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 144 | 20240508 | 161800 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 145 | 20240508 | 161700 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 146 | 20240508 | 161600 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 147 | 20240508 | 161500 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 148 | 20240508 | 161400 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 149 | 20240508 | 161300 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 150 | 20240508 | 161200 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 151 | 20240508 | 161100 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 152 | 20240508 | 161000 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 18767 |
| 153 | 20240508 | 160900 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 154 | 20240508 | 160800 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 155 | 20240508 | 160700 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 156 | 20240508 | 160600 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 157 | 20240508 | 160500 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 158 | 20240508 | 160400 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 159 | 20240508 | 160300 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 160 | 20240508 | 160200 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 161 | 20240508 | 160100 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 162 | 20240508 | 160000 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 163 | 20240508 | 155900 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 164 | 20240508 | 155800 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 165 | 20240508 | 155700 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 166 | 20240508 | 155600 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 167 | 20240508 | 155500 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 168 | 20240508 | 155400 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 169 | 20240508 | 155300 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 170 | 20240508 | 155200 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 171 | 20240508 | 155100 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 172 | 20240508 | 155000 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 173 | 20240508 | 154900 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 174 | 20240508 | 154800 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 175 | 20240508 | 154700 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 176 | 20240508 | 154600 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 177 | 20240508 | 154500 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 178 | 20240508 | 154400 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 179 | 20240508 | 154300 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 180 | 20240508 | 154200 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 181 | 20240508 | 154100 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 182 | 20240508 | 154000 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 18767 |
| 183 | 20240508 | 153900 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 184 | 20240508 | 153800 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 185 | 20240508 | 153700 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 186 | 20240508 | 153600 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 187 | 20240508 | 153500 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 188 | 20240508 | 153400 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 189 | 20240508 | 153300 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 190 | 20240508 | 153200 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 191 | 20240508 | 153100 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 192 | 20240508 | 153000 | 9719415600 | 79900 | 79900 | 79900 | 79900 | 18767 |
| 193 | 20240508 | 152900 | 8219932300 | 80000 | 80000 | 80000 | 80000 | 0 |
| 194 | 20240508 | 152800 | 8219932300 | 80000 | 80000 | 80000 | 80000 | 0 |
| 195 | 20240508 | 152700 | 8219932300 | 80000 | 80000 | 80000 | 80000 | 0 |
| 196 | 20240508 | 152600 | 8219932300 | 80000 | 80000 | 80000 | 80000 | 0 |
| 197 | 20240508 | 152500 | 8219932300 | 80000 | 80000 | 80000 | 80000 | 0 |
| 198 | 20240508 | 152400 | 8219932300 | 80000 | 80000 | 80000 | 80000 | 0 |
| 199 | 20240508 | 152300 | 8219932300 | 80000 | 80000 | 80000 | 80000 | 0 |
| 200 | 20240508 | 152200 | 8219932300 | 80000 | 80000 | 80000 | 80000 | 0 |
| 201 | 20240508 | 152100 | 8219932300 | 80000 | 80000 | 80000 | 80000 | 0 |
| 202 | 20240508 | 152000 | 8219932300 | 80000 | 80000 | 80000 | 80000 | 0 |
| 203 | 20240508 | 151900 | 8219932300 | 80000 | 80000 | 80000 | 79900 | 491 |
| 204 | 20240508 | 151800 | 8180676900 | 80000 | 79900 | 80000 | 79900 | 389 |
| 205 | 20240508 | 151700 | 8149571500 | 79900 | 79900 | 80000 | 79800 | 2165 |
| 206 | 20240508 | 151600 | 7976567900 | 80000 | 79900 | 80000 | 79900 | 270 |
| 207 | 20240508 | 151500 | 7954974900 | 80000 | 79900 | 80000 | 79900 | 410 |
| 208 | 20240508 | 151400 | 7922182200 | 79900 | 79900 | 80000 | 79800 | 719 |
| 209 | 20240508 | 151300 | 7864726600 | 79900 | 79900 | 79900 | 79800 | 460 |
| 210 | 20240508 | 151200 | 7827986900 | 79900 | 79800 | 79900 | 79800 | 227 |
| 211 | 20240508 | 151100 | 7809859700 | 79800 | 79800 | 79900 | 79800 | 443 |
| 212 | 20240508 | 151000 | 7774475700 | 79900 | 79900 | 79900 | 79800 | 253 |
| 213 | 20240508 | 150900 | 7754271200 | 79900 | 79800 | 79900 | 79800 | 387 |
| 214 | 20240508 | 150800 | 7723365400 | 79900 | 79800 | 79900 | 79800 | 500 |
| 215 | 20240508 | 150700 | 7683424200 | 79900 | 79900 | 79900 | 79800 | 256 |
| 216 | 20240508 | 150600 | 7662986200 | 79900 | 79900 | 79900 | 79800 | 172 |
| 217 | 20240508 | 150500 | 7649253000 | 79900 | 79800 | 79900 | 79800 | 177 |
| 218 | 20240508 | 150400 | 7635122800 | 79900 | 79800 | 79900 | 79800 | 153 |
| 219 | 20240508 | 150300 | 7622907400 | 79900 | 79800 | 79900 | 79800 | 154 |
| 220 | 20240508 | 150200 | 7610611900 | 79900 | 79900 | 79900 | 79800 | 468 |
| 221 | 20240508 | 150100 | 7573238200 | 79800 | 79900 | 79900 | 79800 | 511 |
| 222 | 20240508 | 150000 | 7532423500 | 79800 | 79900 | 80000 | 79800 | 3643 |
| 223 | 20240508 | 145900 | 7241446500 | 79900 | 79900 | 80000 | 79900 | 348 |
| 224 | 20240508 | 145800 | 7213635700 | 79900 | 79900 | 80000 | 79900 | 284 |
| 225 | 20240508 | 145700 | 7190935700 | 79900 | 79900 | 80000 | 79900 | 234 |
| 226 | 20240508 | 145600 | 7172237300 | 80000 | 79900 | 80000 | 79900 | 342 |
| 227 | 20240508 | 145500 | 7144905200 | 79900 | 80000 | 80000 | 79900 | 259 |
| 228 | 20240508 | 145400 | 7124203000 | 80000 | 79900 | 80000 | 79900 | 310 |
| 229 | 20240508 | 145300 | 7099416700 | 79900 | 80000 | 80000 | 79900 | 105 |
| 230 | 20240508 | 145200 | 7091023200 | 80000 | 80000 | 80000 | 79900 | 203 |
| 231 | 20240508 | 145100 | 7074793100 | 79900 | 79900 | 80000 | 79800 | 185 |
| 232 | 20240508 | 145000 | 7060005800 | 79800 | 79800 | 79900 | 79800 | 589 |
| 233 | 20240508 | 144900 | 7012953200 | 79800 | 79800 | 79900 | 79800 | 202 |
| 234 | 20240508 | 144800 | 6996823400 | 79900 | 79800 | 79900 | 79800 | 259 |
| 235 | 20240508 | 144700 | 6976136600 | 79900 | 79800 | 79900 | 79800 | 158 |
| 236 | 20240508 | 144600 | 6963522800 | 79900 | 79800 | 79900 | 79800 | 174 |
| 237 | 20240508 | 144500 | 6949628300 | 79800 | 79800 | 79900 | 79800 | 191 |
| 238 | 20240508 | 144400 | 6934383100 | 79800 | 79800 | 79900 | 79800 | 201 |
| 239 | 20240508 | 144300 | 6918341900 | 79800 | 79900 | 80000 | 79800 | 1489 |
| 240 | 20240508 | 144200 | 6799376400 | 79900 | 79800 | 79900 | 79800 | 269 |
| 241 | 20240508 | 144100 | 6777892500 | 79900 | 79900 | 79900 | 79800 | 253 |
| 242 | 20240508 | 144000 | 6757688500 | 79900 | 79800 | 79900 | 79800 | 366 |
| 243 | 20240508 | 143900 | 6728449000 | 79800 | 79900 | 79900 | 79800 | 366 |
| 244 | 20240508 | 143800 | 6699208400 | 79900 | 79900 | 79900 | 79800 | 210 |
| 245 | 20240508 | 143700 | 6682435100 | 79800 | 79900 | 79900 | 79800 | 91 |
| 246 | 20240508 | 143600 | 6675166900 | 79900 | 79900 | 79900 | 79800 | 306 |
| 247 | 20240508 | 143500 | 6650723100 | 79800 | 79900 | 79900 | 79800 | 128 |
| 248 | 20240508 | 143400 | 6640502200 | 79900 | 79900 | 79900 | 79800 | 141 |
| 249 | 20240508 | 143300 | 6629242700 | 79900 | 79800 | 79900 | 79800 | 145 |
| 250 | 20240508 | 143200 | 6617663700 | 79800 | 80000 | 80000 | 79800 | 1711 |
| 251 | 20240508 | 143100 | 6480951000 | 79900 | 79900 | 80000 | 79900 | 74 |
| 252 | 20240508 | 143000 | 6475032700 | 80000 | 80000 | 80000 | 79900 | 127 |
| 253 | 20240508 | 142900 | 6464877600 | 80000 | 79800 | 80000 | 79800 | 324 |
| 254 | 20240508 | 142800 | 6438986000 | 79900 | 79900 | 79900 | 79800 | 92 |
| 255 | 20240508 | 142700 | 6431639000 | 79800 | 79900 | 79900 | 79800 | 477 |
| 256 | 20240508 | 142600 | 6393529400 | 79900 | 79900 | 79900 | 79800 | 520 |
| 257 | 20240508 | 142500 | 6351987000 | 79800 | 79800 | 79900 | 79800 | 147 |
| 258 | 20240508 | 142400 | 6340248100 | 79900 | 79800 | 79900 | 79800 | 107 |
| 259 | 20240508 | 142300 | 6331701500 | 79900 | 79800 | 79900 | 79800 | 142 |
| 260 | 20240508 | 142200 | 6320362500 | 79900 | 79900 | 79900 | 79800 | 167 |
| 261 | 20240508 | 142100 | 6307025300 | 79900 | 79800 | 79900 | 79800 | 60 |
| 262 | 20240508 | 142000 | 6302234300 | 79900 | 79900 | 79900 | 79800 | 92 |
| 263 | 20240508 | 141900 | 6294886900 | 79900 | 79800 | 79900 | 79800 | 110 |
| 264 | 20240508 | 141800 | 6286104400 | 79900 | 79900 | 79900 | 79800 | 70 |
| 265 | 20240508 | 141700 | 6280515200 | 79900 | 79800 | 79900 | 79800 | 233 |
| 266 | 20240508 | 141600 | 6261912800 | 79900 | 79900 | 80000 | 79800 | 1140 |
| 267 | 20240508 | 141500 | 6170827400 | 79900 | 79900 | 80000 | 79900 | 76 |
| 268 | 20240508 | 141400 | 6164752400 | 79900 | 79900 | 80000 | 79900 | 71 |
| 269 | 20240508 | 141300 | 6159076200 | 80000 | 79900 | 80000 | 79800 | 953 |
| 270 | 20240508 | 141200 | 6082909900 | 79900 | 79900 | 79900 | 79800 | 2030 |
| 271 | 20240508 | 141100 | 5920715100 | 80000 | 79900 | 80000 | 79900 | 135 |
| 272 | 20240508 | 141000 | 5909922000 | 79900 | 79800 | 79900 | 79800 | 111 |
| 273 | 20240508 | 140900 | 5901056400 | 79900 | 79800 | 79900 | 79800 | 241 |
| 274 | 20240508 | 140800 | 5881802900 | 79800 | 79900 | 79900 | 79800 | 260 |
| 275 | 20240508 | 140700 | 5861045200 | 79800 | 79900 | 79900 | 79800 | 193 |
| 276 | 20240508 | 140600 | 5845628400 | 79900 | 79800 | 79900 | 79800 | 246 |
| 277 | 20240508 | 140500 | 5825975200 | 79800 | 79900 | 79900 | 79800 | 99 |
| 278 | 20240508 | 140400 | 5818068700 | 79800 | 79800 | 79900 | 79800 | 195 |
| 279 | 20240508 | 140300 | 5802493600 | 79900 | 79900 | 79900 | 79800 | 113 |
| 280 | 20240508 | 140200 | 5793466300 | 79800 | 79900 | 79900 | 79800 | 195 |
| 281 | 20240508 | 140100 | 5777889900 | 79800 | 79800 | 79900 | 79800 | 127 |
| 282 | 20240508 | 140000 | 5767743900 | 79800 | 79900 | 80000 | 79800 | 134 |
| 283 | 20240508 | 135900 | 5757043300 | 79900 | 79800 | 79900 | 79800 | 300 |
| 284 | 20240508 | 135800 | 5733079200 | 79900 | 79900 | 79900 | 79800 | 156 |
| 285 | 20240508 | 135700 | 5720615900 | 79800 | 79800 | 79900 | 79800 | 160 |
| 286 | 20240508 | 135600 | 5707841400 | 79900 | 79700 | 79900 | 79700 | 111 |
| 287 | 20240508 | 135500 | 5698977700 | 79700 | 79700 | 79800 | 79700 | 219 |
| 288 | 20240508 | 135400 | 5681505900 | 79700 | 79700 | 79800 | 79700 | 90 |
| 289 | 20240508 | 135300 | 5674327100 | 79800 | 79800 | 79800 | 79700 | 383 |
| 290 | 20240508 | 135200 | 5643771200 | 79800 | 79700 | 79800 | 79700 | 79 |
| 291 | 20240508 | 135100 | 5637469400 | 79700 | 79700 | 79800 | 79700 | 137 |
| 292 | 20240508 | 135000 | 5626541700 | 79700 | 79700 | 79800 | 79700 | 312 |
| 293 | 20240508 | 134900 | 5601655900 | 79700 | 79800 | 79800 | 79700 | 60 |
| 294 | 20240508 | 134800 | 5596871500 | 79800 | 79700 | 79800 | 79700 | 101 |
| 295 | 20240508 | 134700 | 5588816100 | 79700 | 79800 | 79800 | 79700 | 192 |
| 296 | 20240508 | 134600 | 5573507700 | 79800 | 79800 | 79800 | 79700 | 138 |
| 297 | 20240508 | 134500 | 5562499000 | 79700 | 79700 | 79800 | 79700 | 502 |
| 298 | 20240508 | 134400 | 5522446900 | 79800 | 79800 | 79800 | 79700 | 142 |
| 299 | 20240508 | 134300 | 5511122300 | 79700 | 79700 | 79800 | 79700 | 85 |
| 300 | 20240508 | 134200 | 5504345700 | 79800 | 79700 | 79800 | 79700 | 90 |
| 301 | 20240508 | 134100 | 5497169600 | 79700 | 79700 | 79800 | 79700 | 75 |
| 302 | 20240508 | 134000 | 5491191800 | 79800 | 79800 | 79800 | 79700 | 83 |
| 303 | 20240508 | 133900 | 5484570200 | 79700 | 79700 | 79800 | 79700 | 161 |
| 304 | 20240508 | 133800 | 5471732900 | 79800 | 79700 | 79800 | 79700 | 152 |
| 305 | 20240508 | 133700 | 5459610600 | 79700 | 79700 | 79800 | 79700 | 158 |
| 306 | 20240508 | 133600 | 5447010200 | 79700 | 79800 | 79900 | 79700 | 1905 |
| 307 | 20240508 | 133500 | 5295001600 | 79800 | 79800 | 79900 | 79800 | 121 |
| 308 | 20240508 | 133400 | 5285340600 | 79900 | 79800 | 79900 | 79800 | 97 |
| 309 | 20240508 | 133300 | 5277593100 | 79800 | 79800 | 79900 | 79800 | 122 |
| 310 | 20240508 | 133200 | 5267850300 | 79900 | 79900 | 79900 | 79800 | 298 |
| 311 | 20240508 | 133100 | 5244048400 | 79800 | 79900 | 79900 | 79800 | 163 |
| 312 | 20240508 | 133000 | 5231032100 | 79900 | 79800 | 79900 | 79800 | 324 |
| 313 | 20240508 | 132900 | 5205148200 | 79900 | 79900 | 79900 | 79800 | 132 |
| 314 | 20240508 | 132800 | 5194606200 | 79800 | 79900 | 79900 | 79800 | 86 |
| 315 | 20240508 | 132700 | 5187738800 | 79800 | 79800 | 79900 | 79800 | 262 |
| 316 | 20240508 | 132600 | 5166811400 | 79800 | 79800 | 79900 | 79800 | 115 |
| 317 | 20240508 | 132500 | 5157630500 | 79800 | 79800 | 79900 | 79800 | 106 |
| 318 | 20240508 | 132400 | 5149168100 | 79800 | 79800 | 79900 | 79800 | 161 |
| 319 | 20240508 | 132300 | 5136312200 | 79900 | 79800 | 79900 | 79800 | 126 |
| 320 | 20240508 | 132200 | 5126249200 | 79900 | 79800 | 79900 | 79800 | 101 |
| 321 | 20240508 | 132100 | 5118181400 | 79900 | 79800 | 79900 | 79800 | 187 |
| 322 | 20240508 | 132000 | 5103248500 | 79800 | 79700 | 79900 | 79700 | 203 |
| 323 | 20240508 | 131900 | 5087046100 | 79800 | 79600 | 79800 | 79600 | 485 |
| 324 | 20240508 | 131800 | 5048390600 | 79600 | 79700 | 79700 | 79600 | 198 |
| 325 | 20240508 | 131700 | 5032613100 | 79700 | 79600 | 79700 | 79600 | 78 |
| 326 | 20240508 | 131600 | 5026403500 | 79600 | 79700 | 79700 | 79600 | 44 |
| 327 | 20240508 | 131500 | 5022897900 | 79600 | 79700 | 79700 | 79600 | 178 |
| 328 | 20240508 | 131400 | 5008717600 | 79600 | 79600 | 79700 | 79600 | 53 |
| 329 | 20240508 | 131300 | 5004498200 | 79600 | 79600 | 79700 | 79600 | 94 |
| 330 | 20240508 | 131200 | 4997010400 | 79700 | 79600 | 79700 | 79600 | 53 |
| 331 | 20240508 | 131100 | 4992791100 | 79600 | 79600 | 79700 | 79600 | 46 |
| 332 | 20240508 | 131000 | 4989129000 | 79600 | 79700 | 79800 | 79600 | 139 |
| 333 | 20240508 | 130900 | 4978052300 | 79700 | 79800 | 79800 | 79700 | 71 |
| 334 | 20240508 | 130800 | 4972393000 | 79800 | 79800 | 79900 | 79600 | 1390 |
| 335 | 20240508 | 130700 | 4861540500 | 79800 | 79800 | 79800 | 79800 | 80 |
| 336 | 20240508 | 130600 | 4855156500 | 79800 | 79800 | 79900 | 79800 | 118 |
| 337 | 20240508 | 130500 | 4845739500 | 79900 | 79800 | 79900 | 79800 | 162 |
| 338 | 20240508 | 130400 | 4832811700 | 79800 | 79800 | 79900 | 79800 | 84 |
| 339 | 20240508 | 130300 | 4826106400 | 79800 | 79800 | 79900 | 79800 | 109 |
| 340 | 20240508 | 130200 | 4817407800 | 79900 | 79800 | 79900 | 79800 | 91 |
| 341 | 20240508 | 130100 | 4810145800 | 79800 | 79800 | 79900 | 79800 | 80 |
| 342 | 20240508 | 130000 | 4803761100 | 79800 | 79800 | 79900 | 79800 | 148 |
| 343 | 20240508 | 125900 | 4791950200 | 79800 | 79800 | 79900 | 79800 | 90 |
| 344 | 20240508 | 125800 | 4784767900 | 79800 | 79800 | 79900 | 79800 | 130 |
| 345 | 20240508 | 125700 | 4774393200 | 79800 | 79800 | 79900 | 79800 | 125 |
| 346 | 20240508 | 125600 | 4764417800 | 79800 | 79800 | 79900 | 79800 | 67 |
| 347 | 20240508 | 125500 | 4759070500 | 79800 | 79800 | 79900 | 79800 | 53 |
| 348 | 20240508 | 125400 | 4754840500 | 79800 | 79800 | 79900 | 79800 | 134 |
| 349 | 20240508 | 125300 | 4744147200 | 79900 | 79800 | 79900 | 79800 | 52 |
| 350 | 20240508 | 125200 | 4739996900 | 79800 | 79800 | 79900 | 79800 | 73 |
| 351 | 20240508 | 125100 | 4734171300 | 79800 | 79900 | 79900 | 79800 | 729 |
| 352 | 20240508 | 125000 | 4675995900 | 79800 | 79900 | 79900 | 79800 | 190 |
| 353 | 20240508 | 124900 | 4660827000 | 79900 | 79900 | 79900 | 79800 | 81 |
| 354 | 20240508 | 124800 | 4654359000 | 79800 | 79800 | 79900 | 79800 | 83 |
| 355 | 20240508 | 124700 | 4647732600 | 79800 | 79900 | 79900 | 79800 | 66 |
| 356 | 20240508 | 124600 | 4642463200 | 79800 | 79800 | 79900 | 79800 | 35 |
| 357 | 20240508 | 124500 | 4639669400 | 79800 | 79800 | 79900 | 79800 | 85 |
| 358 | 20240508 | 124400 | 4632885600 | 79900 | 79800 | 79900 | 79800 | 22 |
| 359 | 20240508 | 124300 | 4631129900 | 79800 | 79800 | 79900 | 79800 | 60 |
| 360 | 20240508 | 124200 | 4626341500 | 79800 | 79900 | 79900 | 79800 | 140 |
| 361 | 20240508 | 124100 | 4615158600 | 79800 | 79800 | 79900 | 79800 | 913 |
| 362 | 20240508 | 124000 | 4542299100 | 79900 | 79900 | 79900 | 79800 | 49 |
| 363 | 20240508 | 123900 | 4538387900 | 79800 | 79800 | 79900 | 79800 | 189 |
| 364 | 20240508 | 123800 | 4523301700 | 79900 | 79800 | 79900 | 79700 | 166 |
| 365 | 20240508 | 123700 | 4510055800 | 79800 | 79800 | 79800 | 79700 | 109 |
| 366 | 20240508 | 123600 | 4501362800 | 79800 | 79800 | 79800 | 79700 | 59 |
| 367 | 20240508 | 123500 | 4496657300 | 79700 | 79800 | 79800 | 79700 | 547 |
| 368 | 20240508 | 123400 | 4453010200 | 79700 | 79800 | 79800 | 79700 | 114 |
| 369 | 20240508 | 123300 | 4443922300 | 79700 | 79700 | 79800 | 79700 | 68 |
| 370 | 20240508 | 123200 | 4438500400 | 79800 | 79700 | 79800 | 79700 | 72 |
| 371 | 20240508 | 123100 | 4432756500 | 79700 | 79800 | 79800 | 79700 | 105 |
| 372 | 20240508 | 123000 | 4424381600 | 79700 | 79700 | 79800 | 79700 | 133 |
| 373 | 20240508 | 122900 | 4413773200 | 79800 | 79700 | 79800 | 79700 | 110 |
| 374 | 20240508 | 122800 | 4404998700 | 79700 | 79600 | 79800 | 79600 | 97 |
| 375 | 20240508 | 122700 | 4397262800 | 79700 | 79600 | 79700 | 79600 | 187 |
| 376 | 20240508 | 122600 | 4382366600 | 79600 | 79700 | 79700 | 79600 | 150 |
| 377 | 20240508 | 122500 | 4370413400 | 79600 | 79600 | 79700 | 79600 | 104 |
| 378 | 20240508 | 122400 | 4362132500 | 79700 | 79600 | 79700 | 79600 | 198 |
| 379 | 20240508 | 122300 | 4346364600 | 79700 | 79600 | 79700 | 79600 | 69 |
| 380 | 20240508 | 122200 | 4340870600 | 79700 | 79600 | 79700 | 79600 | 63 |
| 381 | 20240508 | 122100 | 4335853900 | 79600 | 79600 | 79700 | 79600 | 61 |
| 382 | 20240508 | 122000 | 4330997500 | 79600 | 79600 | 79700 | 79600 | 37 |
| 383 | 20240508 | 121900 | 4328052000 | 79600 | 79600 | 79700 | 79600 | 52 |
| 384 | 20240508 | 121800 | 4323912000 | 79600 | 79600 | 79700 | 79600 | 27 |
| 385 | 20240508 | 121700 | 4321762700 | 79600 | 79700 | 79800 | 79600 | 128 |
| 386 | 20240508 | 121600 | 4311564000 | 79600 | 79600 | 79700 | 79400 | 3697 |
| 387 | 20240508 | 121500 | 4017480800 | 79600 | 79700 | 79700 | 79600 | 71 |
| 388 | 20240508 | 121400 | 4011828900 | 79600 | 79600 | 79700 | 79600 | 241 |
| 389 | 20240508 | 121300 | 3992634100 | 79600 | 79600 | 79700 | 79600 | 48 |
| 390 | 20240508 | 121200 | 3988812500 | 79600 | 79700 | 79800 | 79600 | 2151 |
| 391 | 20240508 | 121100 | 3817369400 | 79800 | 80000 | 80000 | 79700 | 1634 |
| 392 | 20240508 | 121000 | 3686906500 | 79900 | 80000 | 80000 | 79900 | 70 |
| 393 | 20240508 | 120900 | 3681311000 | 80000 | 79900 | 80000 | 79900 | 110 |
| 394 | 20240508 | 120800 | 3672520100 | 80000 | 80000 | 80000 | 79900 | 54 |
| 395 | 20240508 | 120700 | 3668202500 | 79900 | 79900 | 80000 | 79900 | 47 |
| 396 | 20240508 | 120600 | 3664447100 | 79900 | 79900 | 80000 | 79900 | 171 |
| 397 | 20240508 | 120500 | 3650783500 | 79900 | 79900 | 80000 | 79900 | 219 |
| 398 | 20240508 | 120400 | 3633284800 | 80000 | 80000 | 80000 | 79900 | 39 |
| 399 | 20240508 | 120300 | 3630168200 | 79900 | 79900 | 80000 | 79900 | 268 |
| 400 | 20240508 | 120200 | 3608753100 | 79900 | 79900 | 80000 | 79900 | 82 |
| 401 | 20240508 | 120100 | 3602196200 | 80000 | 79900 | 80000 | 79900 | 67 |
| 402 | 20240508 | 120000 | 3596841300 | 80000 | 80000 | 80000 | 79900 | 123 |
| 403 | 20240508 | 115900 | 3587003400 | 79900 | 79900 | 80000 | 79900 | 60 |
| 404 | 20240508 | 115800 | 3582208600 | 80000 | 80000 | 80000 | 79900 | 737 |
| 405 | 20240508 | 115700 | 3523302400 | 80000 | 79900 | 80000 | 79800 | 74 |
| 406 | 20240508 | 115600 | 3517388300 | 79900 | 79800 | 79900 | 79800 | 305 |
| 407 | 20240508 | 115500 | 3493020200 | 79800 | 79700 | 79900 | 79700 | 308 |
| 408 | 20240508 | 115400 | 3468416100 | 79900 | 79800 | 79900 | 79700 | 122 |
| 409 | 20240508 | 115300 | 3458682400 | 79800 | 79900 | 79900 | 79700 | 153 |
| 410 | 20240508 | 115200 | 3446474300 | 79900 | 79800 | 79900 | 79700 | 89 |
| 411 | 20240508 | 115100 | 3439370800 | 79700 | 79900 | 79900 | 79700 | 134 |
| 412 | 20240508 | 115000 | 3428679300 | 79700 | 79800 | 79800 | 79700 | 413 |
| 413 | 20240508 | 114900 | 3395725100 | 79800 | 79900 | 79900 | 79700 | 152 |
| 414 | 20240508 | 114800 | 3383599400 | 79900 | 79800 | 79900 | 79700 | 122 |
| 415 | 20240508 | 114700 | 3373863600 | 79700 | 79900 | 79900 | 79700 | 195 |
| 416 | 20240508 | 114600 | 3358311500 | 79700 | 79900 | 79900 | 79700 | 121 |
| 417 | 20240508 | 114500 | 3348653300 | 79700 | 79700 | 79900 | 79700 | 137 |
| 418 | 20240508 | 114400 | 3337720500 | 79700 | 79700 | 79800 | 79700 | 89 |
| 419 | 20240508 | 114300 | 3330623500 | 79700 | 79900 | 79900 | 79700 | 135 |
| 420 | 20240508 | 114200 | 3319855300 | 79900 | 79900 | 79900 | 79700 | 245 |
| 421 | 20240508 | 114100 | 3300323000 | 79800 | 79700 | 79900 | 79700 | 80 |
| 422 | 20240508 | 114000 | 3293941800 | 79700 | 79700 | 79900 | 79700 | 114 |
| 423 | 20240508 | 113900 | 3284852800 | 79800 | 79800 | 79900 | 79700 | 526 |
| 424 | 20240508 | 113800 | 3242874600 | 79800 | 79900 | 79900 | 79800 | 15 |
| 425 | 20240508 | 113700 | 3241676900 | 79900 | 79900 | 79900 | 79800 | 75 |
| 426 | 20240508 | 113600 | 3235687900 | 79900 | 79900 | 79900 | 79800 | 68 |
| 427 | 20240508 | 113500 | 3230257900 | 79800 | 79900 | 79900 | 79800 | 410 |
| 428 | 20240508 | 113400 | 3197528300 | 79800 | 79800 | 79900 | 79800 | 129 |
| 429 | 20240508 | 113300 | 3187223200 | 79800 | 79800 | 79900 | 79700 | 257 |
| 430 | 20240508 | 113200 | 3166714600 | 79700 | 79700 | 79800 | 79700 | 580 |
| 431 | 20240508 | 113100 | 3120431500 | 79700 | 79800 | 79800 | 79700 | 111 |
| 432 | 20240508 | 113000 | 3111576800 | 79700 | 79800 | 79800 | 79700 | 91 |
| 433 | 20240508 | 112900 | 3104316900 | 79700 | 79800 | 79800 | 79700 | 146 |
| 434 | 20240508 | 112800 | 3092675300 | 79800 | 79700 | 79800 | 79700 | 90 |
| 435 | 20240508 | 112700 | 3085494700 | 79700 | 79700 | 79800 | 79700 | 129 |
| 436 | 20240508 | 112600 | 3075205500 | 79700 | 79700 | 79800 | 79700 | 74 |
| 437 | 20240508 | 112500 | 3069304100 | 79800 | 79700 | 79800 | 79700 | 88 |
| 438 | 20240508 | 112400 | 3062284700 | 79700 | 79800 | 79800 | 79700 | 37 |
| 439 | 20240508 | 112300 | 3059333400 | 79800 | 79700 | 79800 | 79700 | 173 |
| 440 | 20240508 | 112200 | 3045542200 | 79800 | 79800 | 79800 | 79700 | 74 |
| 441 | 20240508 | 112100 | 3039640600 | 79800 | 79700 | 79800 | 79700 | 50 |
| 442 | 20240508 | 112000 | 3035654100 | 79800 | 79800 | 79800 | 79700 | 27 |
| 443 | 20240508 | 111900 | 3033500400 | 79700 | 79800 | 79800 | 79700 | 60 |
| 444 | 20240508 | 111800 | 3028715300 | 79800 | 79800 | 79800 | 79700 | 174 |
| 445 | 20240508 | 111700 | 3014843700 | 79800 | 79700 | 79800 | 79700 | 91 |
| 446 | 20240508 | 111600 | 3007588800 | 79700 | 79700 | 79800 | 79700 | 75 |
| 447 | 20240508 | 111500 | 3001607100 | 79800 | 79800 | 79800 | 79700 | 140 |
| 448 | 20240508 | 111400 | 2990442400 | 79800 | 79700 | 79800 | 79700 | 52 |
| 449 | 20240508 | 111300 | 2986296200 | 79800 | 79700 | 79800 | 79700 | 250 |
| 450 | 20240508 | 111200 | 2966369200 | 79700 | 79700 | 79800 | 79700 | 31 |
| 451 | 20240508 | 111100 | 2963897700 | 79700 | 79700 | 79800 | 79700 | 96 |
| 452 | 20240508 | 111000 | 2956244300 | 79700 | 79800 | 79800 | 79700 | 33 |
| 453 | 20240508 | 110900 | 2953612000 | 79800 | 79700 | 79800 | 79700 | 69 |
| 454 | 20240508 | 110800 | 2948109000 | 79800 | 79700 | 79800 | 79700 | 75 |
| 455 | 20240508 | 110700 | 2942126700 | 79700 | 79800 | 79800 | 79700 | 71 |
| 456 | 20240508 | 110600 | 2936463800 | 79700 | 79800 | 79800 | 79700 | 67 |
| 457 | 20240508 | 110500 | 2931119100 | 79800 | 79800 | 79800 | 79700 | 87 |
| 458 | 20240508 | 110400 | 2924181600 | 79800 | 79800 | 79800 | 79600 | 66 |
| 459 | 20240508 | 110300 | 2918918000 | 79800 | 79800 | 79800 | 79600 | 80 |
| 460 | 20240508 | 110200 | 2912538700 | 79700 | 79600 | 79800 | 79600 | 296 |
| 461 | 20240508 | 110100 | 2888947900 | 79700 | 79600 | 79700 | 79600 | 99 |
| 462 | 20240508 | 110000 | 2881062200 | 79700 | 79700 | 79700 | 79600 | 92 |
| 463 | 20240508 | 105900 | 2873733500 | 79600 | 79700 | 79700 | 79600 | 183 |
| 464 | 20240508 | 105800 | 2859151700 | 79700 | 79700 | 79700 | 79600 | 31 |
| 465 | 20240508 | 105700 | 2856682200 | 79700 | 79700 | 79700 | 79600 | 87 |
| 466 | 20240508 | 105600 | 2849753600 | 79600 | 79700 | 79700 | 79600 | 74 |
| 467 | 20240508 | 105500 | 2843857400 | 79700 | 79700 | 79700 | 79600 | 39 |
| 468 | 20240508 | 105400 | 2840751800 | 79600 | 79600 | 79700 | 79600 | 24 |
| 469 | 20240508 | 105300 | 2838840600 | 79700 | 79600 | 79700 | 79600 | 119 |
| 470 | 20240508 | 105200 | 2829364300 | 79600 | 79600 | 79700 | 79600 | 196 |
| 471 | 20240508 | 105100 | 2813760300 | 79600 | 79600 | 79700 | 79600 | 45 |
| 472 | 20240508 | 105000 | 2810177000 | 79600 | 79700 | 79800 | 79600 | 645 |
| 473 | 20240508 | 104900 | 2758771200 | 79700 | 79800 | 79800 | 79700 | 52 |
| 474 | 20240508 | 104800 | 2754624500 | 79700 | 79800 | 79800 | 79700 | 59 |
| 475 | 20240508 | 104700 | 2749919700 | 79700 | 79700 | 79800 | 79700 | 49 |
| 476 | 20240508 | 104600 | 2746012800 | 79700 | 79700 | 79800 | 79700 | 130 |
| 477 | 20240508 | 104500 | 2735646700 | 79700 | 79700 | 79800 | 79700 | 35 |
| 478 | 20240508 | 104400 | 2732856400 | 79700 | 79800 | 79800 | 79700 | 17 |
| 479 | 20240508 | 104300 | 2731501200 | 79700 | 79800 | 79800 | 79700 | 34 |
| 480 | 20240508 | 104200 | 2728791300 | 79700 | 79700 | 79800 | 79700 | 37 |
| 481 | 20240508 | 104100 | 2725841700 | 79700 | 79800 | 79800 | 79700 | 205 |
| 482 | 20240508 | 104000 | 2709485100 | 79800 | 79900 | 79900 | 79800 | 120 |
| 483 | 20240508 | 103900 | 2699908400 | 79800 | 79900 | 79900 | 79800 | 953 |
| 484 | 20240508 | 103800 | 2623857000 | 79800 | 79800 | 79900 | 79800 | 140 |
| 485 | 20240508 | 103700 | 2612683800 | 79800 | 79800 | 79900 | 79800 | 465 |
| 486 | 20240508 | 103600 | 2575573900 | 79800 | 79700 | 79800 | 79700 | 232 |
| 487 | 20240508 | 103500 | 2557064200 | 79700 | 79700 | 79800 | 79700 | 109 |
| 488 | 20240508 | 103400 | 2548373800 | 79700 | 79800 | 79800 | 79700 | 37 |
| 489 | 20240508 | 103300 | 2545422200 | 79700 | 79700 | 79800 | 79700 | 56 |
| 490 | 20240508 | 103200 | 2540957300 | 79800 | 79700 | 79800 | 79700 | 81 |
| 491 | 20240508 | 103100 | 2534498700 | 79700 | 79600 | 79800 | 79600 | 52 |
| 492 | 20240508 | 103000 | 2530352100 | 79600 | 79500 | 79700 | 79500 | 465 |
| 493 | 20240508 | 102900 | 2493317000 | 79500 | 79500 | 79600 | 79500 | 84 |
| 494 | 20240508 | 102800 | 2486634200 | 79500 | 79500 | 79600 | 79500 | 136 |
| 495 | 20240508 | 102700 | 2475819800 | 79500 | 79500 | 79600 | 79500 | 35 |
| 496 | 20240508 | 102600 | 2473035100 | 79500 | 79500 | 79600 | 79500 | 32 |
| 497 | 20240508 | 102500 | 2470490400 | 79500 | 79500 | 79500 | 79500 | 22 |
| 498 | 20240508 | 102400 | 2468741400 | 79500 | 79500 | 79600 | 79500 | 83 |
| 499 | 20240508 | 102300 | 2462142200 | 79500 | 79600 | 79600 | 79500 | 17 |
| 500 | 20240508 | 102200 | 2460790200 | 79500 | 79600 | 79700 | 79500 | 538 |
| 501 | 20240508 | 102100 | 2417965600 | 79600 | 79700 | 79700 | 79600 | 43 |
| 502 | 20240508 | 102000 | 2414541900 | 79700 | 79600 | 79700 | 79600 | 226 |
| 503 | 20240508 | 101900 | 2396534000 | 79700 | 79700 | 79800 | 79600 | 348 |
| 504 | 20240508 | 101800 | 2368800700 | 79800 | 79700 | 79800 | 79700 | 29 |
| 505 | 20240508 | 101700 | 2366488800 | 79700 | 79700 | 79800 | 79700 | 41 |
| 506 | 20240508 | 101600 | 2363220100 | 79700 | 79700 | 79800 | 79600 | 587 |
| 507 | 20240508 | 101500 | 2316468700 | 79700 | 79700 | 79800 | 79700 | 19 |
| 508 | 20240508 | 101400 | 2314954200 | 79800 | 79700 | 79800 | 79700 | 56 |
| 509 | 20240508 | 101300 | 2310490600 | 79700 | 79700 | 79800 | 79700 | 228 |
| 510 | 20240508 | 101200 | 2292314000 | 79700 | 79700 | 79800 | 79700 | 921 |
| 511 | 20240508 | 101100 | 2218843400 | 79700 | 79600 | 79800 | 79600 | 320 |
| 512 | 20240508 | 101000 | 2193338600 | 79600 | 79700 | 79700 | 79600 | 135 |
| 513 | 20240508 | 100900 | 2182585300 | 79600 | 79500 | 79700 | 79500 | 78 |
| 514 | 20240508 | 100800 | 2176374400 | 79500 | 79500 | 79600 | 79500 | 65 |
| 515 | 20240508 | 100700 | 2171203000 | 79500 | 79600 | 79700 | 79500 | 86 |
| 516 | 20240508 | 100600 | 2164357400 | 79500 | 79500 | 79600 | 79400 | 536 |
| 517 | 20240508 | 100500 | 2121724700 | 79400 | 79400 | 79500 | 79400 | 95 |
| 518 | 20240508 | 100400 | 2114178300 | 79400 | 79400 | 79500 | 79400 | 57 |
| 519 | 20240508 | 100300 | 2109652400 | 79400 | 79400 | 79500 | 79400 | 34 |
| 520 | 20240508 | 100200 | 2106952500 | 79500 | 79600 | 79600 | 79500 | 434 |
| 521 | 20240508 | 100100 | 2072447900 | 79500 | 79500 | 79600 | 79500 | 17 |
| 522 | 20240508 | 100000 | 2071096100 | 79500 | 79600 | 79600 | 79500 | 157 |
| 523 | 20240508 | 095900 | 2058613900 | 79500 | 79500 | 79500 | 79500 | 83 |
| 524 | 20240508 | 095800 | 2052015400 | 79500 | 79500 | 79500 | 79500 | 105 |
| 525 | 20240508 | 095700 | 2043667900 | 79500 | 79600 | 79700 | 79500 | 966 |
| 526 | 20240508 | 095600 | 1966773500 | 79600 | 79600 | 79700 | 79600 | 78 |
| 527 | 20240508 | 095500 | 1960562000 | 79600 | 79700 | 79700 | 79600 | 127 |
| 528 | 20240508 | 095400 | 1950448100 | 79600 | 79600 | 79700 | 79600 | 63 |
| 529 | 20240508 | 095300 | 1945430100 | 79600 | 79700 | 79700 | 79600 | 34 |
| 530 | 20240508 | 095200 | 1942722000 | 79700 | 79600 | 79700 | 79600 | 184 |
| 531 | 20240508 | 095100 | 1928062000 | 79700 | 79700 | 79800 | 79700 | 169 |
| 532 | 20240508 | 095000 | 1914592300 | 79700 | 79600 | 79800 | 79600 | 355 |
| 533 | 20240508 | 094900 | 1886299300 | 79700 | 79500 | 79700 | 79500 | 67 |
| 534 | 20240508 | 094800 | 1880966700 | 79500 | 79500 | 79600 | 79500 | 152 |
| 535 | 20240508 | 094700 | 1868874800 | 79500 | 79500 | 79600 | 79500 | 360 |
| 536 | 20240508 | 094600 | 1840250200 | 79500 | 79500 | 79600 | 79500 | 62 |
| 537 | 20240508 | 094500 | 1835320000 | 79500 | 79500 | 79500 | 79500 | 76 |
| 538 | 20240508 | 094400 | 1829278000 | 79500 | 79500 | 79600 | 79500 | 217 |
| 539 | 20240508 | 094300 | 1812026400 | 79500 | 79600 | 79600 | 79500 | 281 |
| 540 | 20240508 | 094200 | 1789661200 | 79600 | 79700 | 79700 | 79600 | 430 |
| 541 | 20240508 | 094100 | 1755398900 | 79700 | 79800 | 79800 | 79700 | 849 |
| 542 | 20240508 | 094000 | 1687651400 | 79800 | 79900 | 79900 | 79800 | 113 |
| 543 | 20240508 | 093900 | 1678631000 | 79800 | 79800 | 79900 | 79800 | 70 |
| 544 | 20240508 | 093800 | 1673042300 | 79900 | 79900 | 80000 | 79800 | 112 |
| 545 | 20240508 | 093700 | 1664095200 | 79900 | 79900 | 80000 | 79800 | 329 |
| 546 | 20240508 | 093600 | 1637806600 | 79800 | 79800 | 79800 | 79800 | 72 |
| 547 | 20240508 | 093500 | 1632061000 | 79800 | 79900 | 79900 | 79800 | 31 |
| 548 | 20240508 | 093400 | 1629586300 | 79800 | 79900 | 79900 | 79800 | 227 |
| 549 | 20240508 | 093300 | 1611449300 | 79900 | 79900 | 79900 | 79800 | 384 |
| 550 | 20240508 | 093200 | 1580767800 | 79900 | 79900 | 80000 | 79900 | 47 |
| 551 | 20240508 | 093100 | 1577010100 | 79900 | 79900 | 80000 | 79900 | 143 |
| 552 | 20240508 | 093000 | 1565583300 | 79900 | 79900 | 80000 | 79800 | 403 |
| 553 | 20240508 | 092900 | 1533384700 | 79900 | 79800 | 79900 | 79800 | 23 |
| 554 | 20240508 | 092800 | 1531547600 | 79900 | 79800 | 79900 | 79800 | 199 |
| 555 | 20240508 | 092700 | 1515656100 | 79800 | 79800 | 79900 | 79800 | 590 |
| 556 | 20240508 | 092600 | 1468538500 | 79900 | 79900 | 79900 | 79800 | 144 |
| 557 | 20240508 | 092500 | 1457034900 | 79800 | 79800 | 79900 | 79700 | 88 |
| 558 | 20240508 | 092400 | 1450011700 | 79800 | 79800 | 79900 | 79700 | 67 |
| 559 | 20240508 | 092300 | 1444667000 | 79800 | 79700 | 79800 | 79700 | 222 |
| 560 | 20240508 | 092200 | 1426951500 | 79700 | 79700 | 79800 | 79700 | 213 |
| 561 | 20240508 | 092100 | 1409974900 | 79800 | 79700 | 79800 | 79700 | 243 |
| 562 | 20240508 | 092000 | 1390607700 | 79700 | 79700 | 79800 | 79700 | 282 |
| 563 | 20240508 | 091900 | 1368131800 | 79700 | 79700 | 79800 | 79700 | 321 |
| 564 | 20240508 | 091800 | 1342547600 | 79700 | 79700 | 79800 | 79700 | 64 |
| 565 | 20240508 | 091700 | 1337445500 | 79700 | 79800 | 79800 | 79700 | 123 |
| 566 | 20240508 | 091600 | 1327630200 | 79800 | 79800 | 79900 | 79600 | 561 |
| 567 | 20240508 | 091500 | 1282833300 | 79800 | 79800 | 79800 | 79700 | 634 |
| 568 | 20240508 | 091400 | 1232288000 | 79800 | 79800 | 79900 | 79800 | 114 |
| 569 | 20240508 | 091300 | 1223190700 | 79800 | 79800 | 79800 | 79800 | 33 |
| 570 | 20240508 | 091200 | 1220557300 | 79800 | 79800 | 79900 | 79800 | 141 |
| 571 | 20240508 | 091100 | 1209304500 | 79800 | 79800 | 79800 | 79800 | 301 |
| 572 | 20240508 | 091000 | 1185284700 | 79800 | 79900 | 79900 | 79700 | 407 |
| 573 | 20240508 | 090900 | 1152806000 | 79800 | 80000 | 80000 | 79800 | 466 |
| 574 | 20240508 | 090800 | 1115565000 | 80000 | 79900 | 80000 | 79900 | 139 |
| 575 | 20240508 | 090700 | 1104458300 | 79900 | 80100 | 80200 | 79900 | 668 |
| 576 | 20240508 | 090600 | 1051001300 | 80100 | 80200 | 80200 | 80100 | 464 |
| 577 | 20240508 | 090500 | 1013832800 | 80100 | 80100 | 80300 | 80100 | 978 |
| 578 | 20240508 | 090400 | 935422600 | 80100 | 80100 | 80100 | 80000 | 175 |
| 579 | 20240508 | 090300 | 921405300 | 80100 | 80000 | 80200 | 80000 | 642 |
| 580 | 20240508 | 090200 | 869981600 | 80100 | 79900 | 80300 | 79900 | 6010 |
| 581 | 20240508 | 090100 | 388525800 | 79900 | 80200 | 80200 | 79700 | 889 |
| 582 | 20240508 | 090000 | 317562400 | 80100 | 80200 | 80300 | 79800 | 3960 |