34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240502 | 183200 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 304960 |
| 3 | 20240502 | 183100 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 4 | 20240502 | 183000 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 5 | 20240502 | 182900 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 6 | 20240502 | 182800 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 7 | 20240502 | 182700 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 8 | 20240502 | 182600 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 9 | 20240502 | 182500 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 10 | 20240502 | 182400 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 11 | 20240502 | 182300 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 12 | 20240502 | 182200 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 13 | 20240502 | 182100 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 14 | 20240502 | 182000 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 15 | 20240502 | 181900 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 16 | 20240502 | 181800 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 17 | 20240502 | 181700 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 18 | 20240502 | 181600 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 19 | 20240502 | 181500 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 20 | 20240502 | 181400 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 21 | 20240502 | 181300 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 22 | 20240502 | 181200 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 23 | 20240502 | 181100 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 24 | 20240502 | 181000 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 25 | 20240502 | 180900 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 26 | 20240502 | 180800 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 27 | 20240502 | 180700 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 28 | 20240502 | 180600 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 29 | 20240502 | 180500 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 30 | 20240502 | 180400 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 31 | 20240502 | 180300 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 32 | 20240502 | 180200 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 304960 |
| 33 | 20240502 | 180100 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 34 | 20240502 | 180000 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 35 | 20240502 | 175900 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 36 | 20240502 | 175800 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 37 | 20240502 | 175700 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 38 | 20240502 | 175600 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 39 | 20240502 | 175500 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 40 | 20240502 | 175400 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 41 | 20240502 | 175300 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 42 | 20240502 | 175200 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 43 | 20240502 | 175100 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 44 | 20240502 | 175000 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 45 | 20240502 | 174900 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 46 | 20240502 | 174800 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 47 | 20240502 | 174700 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 48 | 20240502 | 174600 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 49 | 20240502 | 174500 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 50 | 20240502 | 174400 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 51 | 20240502 | 174300 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 52 | 20240502 | 174200 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 53 | 20240502 | 174100 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 54 | 20240502 | 174000 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 55 | 20240502 | 173900 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 56 | 20240502 | 173800 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 57 | 20240502 | 173700 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 58 | 20240502 | 173600 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 59 | 20240502 | 173500 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 60 | 20240502 | 173400 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 61 | 20240502 | 173300 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 62 | 20240502 | 173200 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 304960 |
| 63 | 20240502 | 173100 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 64 | 20240502 | 173000 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 65 | 20240502 | 172900 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 66 | 20240502 | 172800 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 67 | 20240502 | 172700 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 68 | 20240502 | 172600 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 69 | 20240502 | 172500 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 70 | 20240502 | 172400 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 71 | 20240502 | 172300 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 72 | 20240502 | 172200 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 73 | 20240502 | 172100 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 74 | 20240502 | 172000 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 75 | 20240502 | 171900 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 76 | 20240502 | 171800 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 77 | 20240502 | 171700 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 78 | 20240502 | 171600 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 79 | 20240502 | 171500 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 80 | 20240502 | 171400 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 81 | 20240502 | 171300 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 82 | 20240502 | 171200 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 83 | 20240502 | 171100 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 84 | 20240502 | 171000 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 85 | 20240502 | 170900 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 86 | 20240502 | 170800 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 87 | 20240502 | 170700 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 88 | 20240502 | 170600 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 89 | 20240502 | 170500 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 90 | 20240502 | 170400 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 91 | 20240502 | 170300 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 92 | 20240502 | 170200 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 304960 |
| 93 | 20240502 | 170100 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 94 | 20240502 | 170000 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 95 | 20240502 | 165900 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 96 | 20240502 | 165800 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 97 | 20240502 | 165700 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 98 | 20240502 | 165600 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 99 | 20240502 | 165500 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 100 | 20240502 | 165400 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 101 | 20240502 | 165300 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 102 | 20240502 | 165200 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 103 | 20240502 | 165100 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 104 | 20240502 | 165000 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 105 | 20240502 | 164900 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 106 | 20240502 | 164800 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 107 | 20240502 | 164700 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 108 | 20240502 | 164600 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 109 | 20240502 | 164500 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 110 | 20240502 | 164400 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 111 | 20240502 | 164300 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 112 | 20240502 | 164200 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 113 | 20240502 | 164100 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 114 | 20240502 | 164000 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 115 | 20240502 | 163900 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 116 | 20240502 | 163800 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 117 | 20240502 | 163700 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 118 | 20240502 | 163600 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 119 | 20240502 | 163500 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 120 | 20240502 | 163400 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 121 | 20240502 | 163300 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 122 | 20240502 | 163200 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 304960 |
| 123 | 20240502 | 163100 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 124 | 20240502 | 163000 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 125 | 20240502 | 162900 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 126 | 20240502 | 162800 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 127 | 20240502 | 162700 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 128 | 20240502 | 162600 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 129 | 20240502 | 162500 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 130 | 20240502 | 162400 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 131 | 20240502 | 162300 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 132 | 20240502 | 162200 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 133 | 20240502 | 162100 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 134 | 20240502 | 162000 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 135 | 20240502 | 161900 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 136 | 20240502 | 161800 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 137 | 20240502 | 161700 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 138 | 20240502 | 161600 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 139 | 20240502 | 161500 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 140 | 20240502 | 161400 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 141 | 20240502 | 161300 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 142 | 20240502 | 161200 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 143 | 20240502 | 161100 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 144 | 20240502 | 161000 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 145 | 20240502 | 160900 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 146 | 20240502 | 160800 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 147 | 20240502 | 160700 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 148 | 20240502 | 160600 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 149 | 20240502 | 160500 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 150 | 20240502 | 160400 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 151 | 20240502 | 160300 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 152 | 20240502 | 160200 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 304960 |
| 153 | 20240502 | 160100 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 154 | 20240502 | 160000 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 155 | 20240502 | 155900 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 156 | 20240502 | 155800 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 157 | 20240502 | 155700 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 158 | 20240502 | 155600 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 159 | 20240502 | 155500 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 160 | 20240502 | 155400 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 161 | 20240502 | 155300 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 162 | 20240502 | 155200 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 163 | 20240502 | 155100 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 164 | 20240502 | 155000 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 165 | 20240502 | 154900 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 166 | 20240502 | 154800 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 167 | 20240502 | 154700 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 168 | 20240502 | 154600 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 169 | 20240502 | 154500 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 170 | 20240502 | 154400 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 171 | 20240502 | 154300 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 172 | 20240502 | 154200 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 173 | 20240502 | 154100 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 174 | 20240502 | 154000 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 175 | 20240502 | 153900 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 176 | 20240502 | 153800 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 177 | 20240502 | 153700 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 178 | 20240502 | 153600 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 179 | 20240502 | 153500 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 180 | 20240502 | 153400 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 181 | 20240502 | 153300 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 182 | 20240502 | 153200 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 304960 |
| 183 | 20240502 | 153100 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 0 |
| 184 | 20240502 | 153000 | 538229006100 | 173600 | 173600 | 173600 | 173600 | 304960 |
| 185 | 20240502 | 152900 | 485287950100 | 174100 | 174100 | 174100 | 174100 | 0 |
| 186 | 20240502 | 152800 | 485287950100 | 174100 | 174100 | 174100 | 174100 | 0 |
| 187 | 20240502 | 152700 | 485287950100 | 174100 | 174100 | 174100 | 174100 | 0 |
| 188 | 20240502 | 152600 | 485287950100 | 174100 | 174100 | 174100 | 174100 | 0 |
| 189 | 20240502 | 152500 | 485287950100 | 174100 | 174100 | 174100 | 174100 | 0 |
| 190 | 20240502 | 152400 | 485287950100 | 174100 | 174100 | 174100 | 174100 | 0 |
| 191 | 20240502 | 152300 | 485287950100 | 174100 | 174100 | 174100 | 174100 | 0 |
| 192 | 20240502 | 152200 | 485287950100 | 174100 | 174100 | 174100 | 174100 | 0 |
| 193 | 20240502 | 152100 | 485287950100 | 174100 | 174100 | 174100 | 174100 | 0 |
| 194 | 20240502 | 152000 | 485287950100 | 174100 | 174100 | 174100 | 174100 | 0 |
| 195 | 20240502 | 151900 | 485287950100 | 174100 | 174100 | 174200 | 174000 | 9529 |
| 196 | 20240502 | 151800 | 483628483000 | 174100 | 174100 | 174200 | 174000 | 24755 |
| 197 | 20240502 | 151700 | 479318467300 | 174100 | 174000 | 174100 | 174000 | 13574 |
| 198 | 20240502 | 151600 | 476955448300 | 174000 | 174100 | 174100 | 174000 | 7916 |
| 199 | 20240502 | 151500 | 475577477400 | 174000 | 174100 | 174200 | 174000 | 9346 |
| 200 | 20240502 | 151400 | 473950886000 | 174100 | 174200 | 174300 | 174000 | 21406 |
| 201 | 20240502 | 151300 | 470223027300 | 174100 | 174100 | 174200 | 174100 | 9543 |
| 202 | 20240502 | 151200 | 468561503100 | 174100 | 174100 | 174200 | 174100 | 6257 |
| 203 | 20240502 | 151100 | 467471830900 | 174200 | 174100 | 174200 | 174100 | 4785 |
| 204 | 20240502 | 151000 | 466638587900 | 174100 | 174100 | 174200 | 174100 | 2935 |
| 205 | 20240502 | 150900 | 466127517500 | 174200 | 174100 | 174200 | 174100 | 6665 |
| 206 | 20240502 | 150800 | 464967061800 | 174100 | 174200 | 174200 | 174100 | 7440 |
| 207 | 20240502 | 150700 | 463671362500 | 174200 | 174300 | 174300 | 174100 | 12958 |
| 208 | 20240502 | 150600 | 461413970200 | 174200 | 174300 | 174300 | 174200 | 2632 |
| 209 | 20240502 | 150500 | 460955310100 | 174300 | 174100 | 174300 | 174100 | 4646 |
| 210 | 20240502 | 150400 | 460145766900 | 174200 | 174200 | 174200 | 174100 | 4824 |
| 211 | 20240502 | 150300 | 459305497100 | 174200 | 174100 | 174200 | 174100 | 6299 |
| 212 | 20240502 | 150200 | 458208280700 | 174200 | 174100 | 174200 | 174100 | 3650 |
| 213 | 20240502 | 150100 | 457572508600 | 174100 | 174100 | 174200 | 174100 | 4533 |
| 214 | 20240502 | 150000 | 456782914300 | 174200 | 174000 | 174200 | 174000 | 7304 |
| 215 | 20240502 | 145900 | 455511272900 | 174000 | 174000 | 174100 | 174000 | 3903 |
| 216 | 20240502 | 145800 | 454831825600 | 174100 | 174000 | 174100 | 174000 | 9930 |
| 217 | 20240502 | 145700 | 453103099000 | 174000 | 174000 | 174100 | 174000 | 8669 |
| 218 | 20240502 | 145600 | 451594219200 | 174100 | 174300 | 174400 | 174000 | 12474 |
| 219 | 20240502 | 145500 | 449421599400 | 174300 | 174500 | 174500 | 174200 | 12861 |
| 220 | 20240502 | 145400 | 447178779100 | 174500 | 174400 | 174500 | 174400 | 3480 |
| 221 | 20240502 | 145300 | 446571652800 | 174400 | 174400 | 174500 | 174400 | 2790 |
| 222 | 20240502 | 145200 | 446084865300 | 174500 | 174500 | 174500 | 174400 | 1553 |
| 223 | 20240502 | 145100 | 445813931700 | 174400 | 174400 | 174500 | 174400 | 2343 |
| 224 | 20240502 | 145000 | 445405211600 | 174400 | 174500 | 174500 | 174400 | 2359 |
| 225 | 20240502 | 144900 | 444993694400 | 174400 | 174300 | 174500 | 174300 | 6032 |
| 226 | 20240502 | 144800 | 443941713700 | 174400 | 174300 | 174400 | 174300 | 3804 |
| 227 | 20240502 | 144700 | 443278439400 | 174400 | 174500 | 174500 | 174300 | 9931 |
| 228 | 20240502 | 144600 | 441546426100 | 174400 | 174500 | 174500 | 174400 | 3245 |
| 229 | 20240502 | 144500 | 440980313800 | 174500 | 174400 | 174500 | 174400 | 1843 |
| 230 | 20240502 | 144400 | 440658820300 | 174400 | 174400 | 174500 | 174300 | 3258 |
| 231 | 20240502 | 144300 | 440090610100 | 174400 | 174200 | 174400 | 174200 | 6783 |
| 232 | 20240502 | 144200 | 438908225700 | 174200 | 174300 | 174300 | 174200 | 3249 |
| 233 | 20240502 | 144100 | 438341966500 | 174300 | 174200 | 174300 | 174200 | 4578 |
| 234 | 20240502 | 144000 | 437544084600 | 174200 | 174200 | 174300 | 174200 | 1955 |
| 235 | 20240502 | 143900 | 437203398900 | 174300 | 174200 | 174300 | 174200 | 2244 |
| 236 | 20240502 | 143800 | 436812398200 | 174300 | 174300 | 174400 | 174200 | 10511 |
| 237 | 20240502 | 143700 | 434980466300 | 174300 | 174300 | 174400 | 174300 | 1097 |
| 238 | 20240502 | 143600 | 434789223600 | 174300 | 174500 | 174500 | 174300 | 10748 |
| 239 | 20240502 | 143500 | 432914964100 | 174500 | 174500 | 174600 | 174400 | 7840 |
| 240 | 20240502 | 143400 | 431546875100 | 174400 | 174500 | 174500 | 174400 | 5716 |
| 241 | 20240502 | 143300 | 430549482100 | 174500 | 174400 | 174500 | 174300 | 4555 |
| 242 | 20240502 | 143200 | 429755035400 | 174400 | 174300 | 174400 | 174300 | 3401 |
| 243 | 20240502 | 143100 | 429161968200 | 174300 | 174400 | 174500 | 174300 | 6813 |
| 244 | 20240502 | 143000 | 427973832100 | 174500 | 174400 | 174500 | 174300 | 3470 |
| 245 | 20240502 | 142900 | 427368601700 | 174400 | 174400 | 174500 | 174300 | 13611 |
| 246 | 20240502 | 142800 | 424994555100 | 174400 | 174200 | 174500 | 174200 | 13323 |
| 247 | 20240502 | 142700 | 422672015000 | 174200 | 174300 | 174300 | 174200 | 2535 |
| 248 | 20240502 | 142600 | 422230352400 | 174200 | 174200 | 174300 | 174200 | 2223 |
| 249 | 20240502 | 142500 | 421843007100 | 174200 | 174300 | 174300 | 174200 | 2645 |
| 250 | 20240502 | 142400 | 421382214400 | 174300 | 174300 | 174400 | 174100 | 15261 |
| 251 | 20240502 | 142300 | 418723519800 | 174300 | 174500 | 174500 | 174300 | 7655 |
| 252 | 20240502 | 142200 | 417388670400 | 174400 | 174500 | 174500 | 174400 | 7967 |
| 253 | 20240502 | 142100 | 415998728100 | 174500 | 174400 | 174500 | 174400 | 2176 |
| 254 | 20240502 | 142000 | 415619077600 | 174400 | 174400 | 174500 | 174300 | 2987 |
| 255 | 20240502 | 141900 | 415098141400 | 174300 | 174400 | 174400 | 174300 | 3195 |
| 256 | 20240502 | 141800 | 414541065700 | 174300 | 174600 | 174600 | 174300 | 7308 |
| 257 | 20240502 | 141700 | 413266055800 | 174500 | 174600 | 174600 | 174500 | 3509 |
| 258 | 20240502 | 141600 | 412653640200 | 174600 | 174700 | 174700 | 174500 | 4999 |
| 259 | 20240502 | 141500 | 411780831400 | 174700 | 174500 | 174700 | 174400 | 15195 |
| 260 | 20240502 | 141400 | 409128473300 | 174400 | 174200 | 174500 | 174200 | 14894 |
| 261 | 20240502 | 141300 | 406531277900 | 174300 | 174200 | 174300 | 174200 | 4160 |
| 262 | 20240502 | 141200 | 405806237300 | 174300 | 174300 | 174300 | 174200 | 2174 |
| 263 | 20240502 | 141100 | 405427397600 | 174200 | 174300 | 174300 | 174200 | 2600 |
| 264 | 20240502 | 141000 | 404974274500 | 174300 | 174100 | 174300 | 174000 | 6903 |
| 265 | 20240502 | 140900 | 403772194700 | 174100 | 174100 | 174100 | 174000 | 3805 |
| 266 | 20240502 | 140800 | 403109819400 | 174100 | 174300 | 174300 | 174000 | 13395 |
| 267 | 20240502 | 140700 | 400777589100 | 174200 | 174200 | 174300 | 174100 | 8162 |
| 268 | 20240502 | 140600 | 399355633000 | 174200 | 174100 | 174200 | 174100 | 1550 |
| 269 | 20240502 | 140500 | 399085706600 | 174200 | 174000 | 174200 | 174000 | 6921 |
| 270 | 20240502 | 140400 | 397880633700 | 174000 | 174100 | 174100 | 174000 | 791 |
| 271 | 20240502 | 140300 | 397742948000 | 174100 | 174100 | 174100 | 174000 | 1487 |
| 272 | 20240502 | 140200 | 397484087100 | 174100 | 174100 | 174200 | 174000 | 6007 |
| 273 | 20240502 | 140100 | 396438419500 | 174100 | 174200 | 174200 | 174000 | 10947 |
| 274 | 20240502 | 140000 | 394532583100 | 174200 | 174200 | 174200 | 174100 | 971 |
| 275 | 20240502 | 135900 | 394363450000 | 174200 | 174200 | 174200 | 174100 | 2201 |
| 276 | 20240502 | 135800 | 393980112000 | 174200 | 174200 | 174200 | 174100 | 3414 |
| 277 | 20240502 | 135700 | 393385602600 | 174200 | 174000 | 174200 | 174000 | 8170 |
| 278 | 20240502 | 135600 | 391963127100 | 174100 | 174100 | 174100 | 174000 | 1544 |
| 279 | 20240502 | 135500 | 391694369300 | 174000 | 174100 | 174100 | 174000 | 899 |
| 280 | 20240502 | 135400 | 391537887600 | 174000 | 174100 | 174200 | 174000 | 4502 |
| 281 | 20240502 | 135300 | 390754086900 | 174100 | 174100 | 174200 | 174000 | 5675 |
| 282 | 20240502 | 135200 | 389766064200 | 174100 | 174000 | 174100 | 174000 | 1912 |
| 283 | 20240502 | 135100 | 389433222100 | 174000 | 174100 | 174100 | 174000 | 1237 |
| 284 | 20240502 | 135000 | 389217903700 | 174000 | 174100 | 174100 | 174000 | 1510 |
| 285 | 20240502 | 134900 | 388955129100 | 174100 | 174100 | 174200 | 174000 | 3430 |
| 286 | 20240502 | 134800 | 388357870700 | 174200 | 174000 | 174200 | 173900 | 5593 |
| 287 | 20240502 | 134700 | 387384561300 | 174100 | 174200 | 174300 | 174000 | 7596 |
| 288 | 20240502 | 134600 | 386061795700 | 174300 | 174100 | 174300 | 174100 | 10018 |
| 289 | 20240502 | 134500 | 384316587600 | 174200 | 174200 | 174200 | 174100 | 1145 |
| 290 | 20240502 | 134400 | 384117169800 | 174200 | 174000 | 174200 | 174000 | 4429 |
| 291 | 20240502 | 134300 | 383346096400 | 174000 | 174100 | 174100 | 174000 | 1472 |
| 292 | 20240502 | 134200 | 383089900400 | 174000 | 173900 | 174100 | 173900 | 8122 |
| 293 | 20240502 | 134100 | 381676694300 | 173900 | 174000 | 174000 | 173900 | 1254 |
| 294 | 20240502 | 134000 | 381458563600 | 174000 | 173900 | 174000 | 173900 | 1163 |
| 295 | 20240502 | 133900 | 381256295900 | 173900 | 173900 | 174000 | 173900 | 989 |
| 296 | 20240502 | 133800 | 381084286700 | 173900 | 173900 | 174000 | 173900 | 912 |
| 297 | 20240502 | 133700 | 380925661800 | 174000 | 173900 | 174000 | 173900 | 587 |
| 298 | 20240502 | 133600 | 380823568600 | 173900 | 174000 | 174000 | 173900 | 552 |
| 299 | 20240502 | 133500 | 380727565100 | 174000 | 173900 | 174000 | 173800 | 2527 |
| 300 | 20240502 | 133400 | 380288068400 | 173900 | 173700 | 173900 | 173700 | 1740 |
| 301 | 20240502 | 133300 | 379985641500 | 173700 | 173900 | 174000 | 173700 | 5792 |
| 302 | 20240502 | 133200 | 378978866600 | 173900 | 173900 | 174000 | 173800 | 3609 |
| 303 | 20240502 | 133100 | 378351203800 | 173800 | 173800 | 173900 | 173700 | 2697 |
| 304 | 20240502 | 133000 | 377882513200 | 173700 | 173600 | 173800 | 173600 | 1834 |
| 305 | 20240502 | 132900 | 377563947400 | 173600 | 174000 | 174000 | 173600 | 15667 |
| 306 | 20240502 | 132800 | 374840954500 | 174000 | 174000 | 174000 | 173900 | 1153 |
| 307 | 20240502 | 132700 | 374640399100 | 173900 | 173900 | 174000 | 173900 | 1351 |
| 308 | 20240502 | 132600 | 374405381900 | 173900 | 173900 | 174000 | 173900 | 1162 |
| 309 | 20240502 | 132500 | 374203255600 | 173900 | 173900 | 174000 | 173900 | 1187 |
| 310 | 20240502 | 132400 | 373996760800 | 174000 | 174000 | 174000 | 173900 | 2544 |
| 311 | 20240502 | 132300 | 373554177700 | 173900 | 173900 | 174000 | 173900 | 516 |
| 312 | 20240502 | 132200 | 373464432700 | 173900 | 173900 | 174000 | 173900 | 863 |
| 313 | 20240502 | 132100 | 373314301400 | 173900 | 174000 | 174000 | 173900 | 857 |
| 314 | 20240502 | 132000 | 373165239100 | 174000 | 174100 | 174100 | 173900 | 8927 |
| 315 | 20240502 | 131900 | 371612111700 | 174100 | 173900 | 174100 | 173900 | 6572 |
| 316 | 20240502 | 131800 | 370468355500 | 173900 | 173800 | 174000 | 173800 | 4131 |
| 317 | 20240502 | 131700 | 369749795900 | 173800 | 173800 | 173900 | 173700 | 5964 |
| 318 | 20240502 | 131600 | 368713315900 | 173700 | 173600 | 173800 | 173600 | 5557 |
| 319 | 20240502 | 131500 | 367747965900 | 173600 | 173400 | 173600 | 173400 | 6011 |
| 320 | 20240502 | 131400 | 366704891100 | 173500 | 173300 | 173500 | 173200 | 6210 |
| 321 | 20240502 | 131300 | 365628348400 | 173300 | 173200 | 173300 | 173200 | 1977 |
| 322 | 20240502 | 131200 | 365285829300 | 173200 | 173300 | 173300 | 173200 | 857 |
| 323 | 20240502 | 131100 | 365137341200 | 173200 | 173300 | 173300 | 173200 | 898 |
| 324 | 20240502 | 131000 | 364981776200 | 173200 | 173400 | 173400 | 173200 | 5296 |
| 325 | 20240502 | 130900 | 364063822200 | 173400 | 173300 | 173400 | 173300 | 1278 |
| 326 | 20240502 | 130800 | 363842310300 | 173300 | 173400 | 173400 | 173300 | 941 |
| 327 | 20240502 | 130700 | 363679184900 | 173300 | 173400 | 173500 | 173300 | 3692 |
| 328 | 20240502 | 130600 | 363039044500 | 173300 | 173400 | 173400 | 173300 | 930 |
| 329 | 20240502 | 130500 | 362877835900 | 173400 | 173300 | 173600 | 173300 | 3626 |
| 330 | 20240502 | 130400 | 362248816300 | 173400 | 173100 | 173400 | 173100 | 8097 |
| 331 | 20240502 | 130300 | 360846444400 | 173000 | 173000 | 173100 | 173000 | 10854 |
| 332 | 20240502 | 130200 | 358968575500 | 173100 | 173100 | 173100 | 173000 | 4732 |
| 333 | 20240502 | 130100 | 358149774200 | 173100 | 173300 | 173400 | 173100 | 4283 |
| 334 | 20240502 | 130000 | 357407931900 | 173300 | 173200 | 173400 | 173200 | 2337 |
| 335 | 20240502 | 125900 | 357002951100 | 173200 | 173200 | 173300 | 173200 | 2277 |
| 336 | 20240502 | 125800 | 356608403700 | 173300 | 173300 | 173400 | 173200 | 2214 |
| 337 | 20240502 | 125700 | 356224767100 | 173300 | 173300 | 173400 | 173300 | 1126 |
| 338 | 20240502 | 125600 | 356029602000 | 173400 | 173600 | 173600 | 173300 | 3882 |
| 339 | 20240502 | 125500 | 355356304600 | 173600 | 173500 | 173600 | 173400 | 1336 |
| 340 | 20240502 | 125400 | 355124502000 | 173400 | 173200 | 173500 | 173200 | 5988 |
| 341 | 20240502 | 125300 | 354086615500 | 173300 | 173200 | 173300 | 173200 | 1273 |
| 342 | 20240502 | 125200 | 353866038700 | 173200 | 173300 | 173500 | 173200 | 7350 |
| 343 | 20240502 | 125100 | 352592068700 | 173300 | 173400 | 173500 | 173200 | 9156 |
| 344 | 20240502 | 125000 | 351004656500 | 173400 | 173300 | 173500 | 173300 | 4430 |
| 345 | 20240502 | 124900 | 350236321800 | 173300 | 173500 | 173600 | 173300 | 4439 |
| 346 | 20240502 | 124800 | 349466168000 | 173500 | 173500 | 173700 | 173500 | 5299 |
| 347 | 20240502 | 124700 | 348546295300 | 173500 | 173600 | 173700 | 173400 | 7745 |
| 348 | 20240502 | 124600 | 347202404600 | 173700 | 173700 | 173800 | 173600 | 3212 |
| 349 | 20240502 | 124500 | 346644452600 | 173700 | 173800 | 173800 | 173700 | 1238 |
| 350 | 20240502 | 124400 | 346429378000 | 173800 | 173900 | 174000 | 173700 | 5248 |
| 351 | 20240502 | 124300 | 345516746400 | 173800 | 173700 | 173900 | 173700 | 4732 |
| 352 | 20240502 | 124200 | 344694132500 | 173700 | 173800 | 173800 | 173600 | 6873 |
| 353 | 20240502 | 124100 | 343500327900 | 173700 | 173900 | 174000 | 173700 | 3756 |
| 354 | 20240502 | 124000 | 342847463600 | 173900 | 173900 | 174000 | 173900 | 3793 |
| 355 | 20240502 | 123900 | 342187569700 | 173900 | 174100 | 174100 | 173900 | 4885 |
| 356 | 20240502 | 123800 | 341337694800 | 174100 | 174000 | 174100 | 174000 | 3000 |
| 357 | 20240502 | 123700 | 340815446700 | 174100 | 173900 | 174100 | 173800 | 7744 |
| 358 | 20240502 | 123600 | 339468432900 | 173900 | 174100 | 174100 | 173900 | 9267 |
| 359 | 20240502 | 123500 | 337856096700 | 174000 | 174300 | 174300 | 174000 | 4113 |
| 360 | 20240502 | 123400 | 337139804500 | 174300 | 174200 | 174300 | 174200 | 3307 |
| 361 | 20240502 | 123300 | 336563493900 | 174200 | 174200 | 174200 | 174000 | 3295 |
| 362 | 20240502 | 123200 | 335989658200 | 174100 | 174100 | 174200 | 174000 | 6371 |
| 363 | 20240502 | 123100 | 334880238900 | 174100 | 174200 | 174300 | 173900 | 6382 |
| 364 | 20240502 | 123000 | 333769342000 | 174200 | 174300 | 174400 | 174000 | 11787 |
| 365 | 20240502 | 122900 | 331715612700 | 174300 | 174200 | 174400 | 174200 | 2891 |
| 366 | 20240502 | 122800 | 331211728000 | 174300 | 174100 | 174300 | 174000 | 20485 |
| 367 | 20240502 | 122700 | 327643240700 | 174100 | 174100 | 174100 | 174000 | 5872 |
| 368 | 20240502 | 122600 | 326621051900 | 174000 | 173800 | 174100 | 173800 | 9666 |
| 369 | 20240502 | 122500 | 324939492900 | 173800 | 173800 | 173900 | 173700 | 4885 |
| 370 | 20240502 | 122400 | 324090327100 | 173800 | 173800 | 173900 | 173800 | 1612 |
| 371 | 20240502 | 122300 | 323810135900 | 173900 | 173900 | 173900 | 173800 | 8628 |
| 372 | 20240502 | 122200 | 322310460900 | 173900 | 173900 | 173900 | 173800 | 3533 |
| 373 | 20240502 | 122100 | 321696171900 | 173800 | 173800 | 173900 | 173700 | 10013 |
| 374 | 20240502 | 122000 | 319955882200 | 173700 | 173800 | 173800 | 173700 | 810 |
| 375 | 20240502 | 121900 | 319815163100 | 173700 | 173700 | 173800 | 173600 | 3997 |
| 376 | 20240502 | 121800 | 319120868400 | 173600 | 173600 | 173700 | 173600 | 1293 |
| 377 | 20240502 | 121700 | 318896374100 | 173700 | 173600 | 173700 | 173500 | 2595 |
| 378 | 20240502 | 121600 | 318445833400 | 173600 | 173400 | 173600 | 173400 | 6268 |
| 379 | 20240502 | 121500 | 317358341700 | 173400 | 173400 | 173500 | 173400 | 731 |
| 380 | 20240502 | 121400 | 317231577400 | 173500 | 173300 | 173500 | 173200 | 1380 |
| 381 | 20240502 | 121300 | 316992295500 | 173200 | 173000 | 173300 | 173000 | 5511 |
| 382 | 20240502 | 121200 | 316037961300 | 173000 | 173000 | 173100 | 173000 | 351 |
| 383 | 20240502 | 121100 | 315977228200 | 173000 | 173000 | 173200 | 173000 | 2340 |
| 384 | 20240502 | 121000 | 315572163400 | 173000 | 173200 | 173200 | 173000 | 1836 |
| 385 | 20240502 | 120900 | 315254367600 | 173200 | 173100 | 173200 | 173000 | 4431 |
| 386 | 20240502 | 120800 | 314487364100 | 173100 | 173100 | 173100 | 173000 | 847 |
| 387 | 20240502 | 120700 | 314340788800 | 173000 | 173100 | 173100 | 173000 | 992 |
| 388 | 20240502 | 120600 | 314169112400 | 173000 | 173000 | 173100 | 173000 | 1389 |
| 389 | 20240502 | 120500 | 313928777000 | 173000 | 173200 | 173200 | 173000 | 1914 |
| 390 | 20240502 | 120400 | 313597611700 | 173000 | 173200 | 173300 | 173000 | 5710 |
| 391 | 20240502 | 120300 | 312609161000 | 173200 | 173300 | 173300 | 173200 | 767 |
| 392 | 20240502 | 120200 | 312476310200 | 173200 | 173200 | 173300 | 173200 | 986 |
| 393 | 20240502 | 120100 | 312305478500 | 173200 | 173200 | 173300 | 173200 | 527 |
| 394 | 20240502 | 120000 | 312214192700 | 173200 | 173300 | 173300 | 173200 | 735 |
| 395 | 20240502 | 115900 | 312086873000 | 173200 | 173200 | 173300 | 173200 | 1115 |
| 396 | 20240502 | 115800 | 311893740000 | 173200 | 173300 | 173400 | 173200 | 3145 |
| 397 | 20240502 | 115700 | 311348663700 | 173400 | 173100 | 173400 | 173100 | 1007 |
| 398 | 20240502 | 115600 | 311174188300 | 173100 | 173100 | 173200 | 173100 | 1476 |
| 399 | 20240502 | 115500 | 310918585800 | 173100 | 173400 | 173400 | 173000 | 4801 |
| 400 | 20240502 | 115400 | 310087206500 | 173300 | 173500 | 173500 | 173300 | 2714 |
| 401 | 20240502 | 115300 | 309616640800 | 173500 | 173600 | 173700 | 173400 | 1855 |
| 402 | 20240502 | 115200 | 309294715500 | 173600 | 173700 | 173700 | 173300 | 6609 |
| 403 | 20240502 | 115100 | 308147987100 | 173600 | 173600 | 173700 | 173300 | 6994 |
| 404 | 20240502 | 115000 | 306934669800 | 173700 | 173600 | 173700 | 173600 | 1489 |
| 405 | 20240502 | 114900 | 306676073600 | 173700 | 173700 | 173800 | 173600 | 4025 |
| 406 | 20240502 | 114800 | 305976898600 | 173700 | 173700 | 173800 | 173700 | 6010 |
| 407 | 20240502 | 114700 | 304932890900 | 173800 | 173800 | 173800 | 173700 | 1462 |
| 408 | 20240502 | 114600 | 304678896000 | 173700 | 173700 | 173800 | 173700 | 559 |
| 409 | 20240502 | 114500 | 304581765000 | 173800 | 173700 | 173800 | 173700 | 1401 |
| 410 | 20240502 | 114400 | 304338311400 | 173800 | 173700 | 173800 | 173700 | 946 |
| 411 | 20240502 | 114300 | 304173964600 | 173700 | 173700 | 173800 | 173600 | 1802 |
| 412 | 20240502 | 114200 | 303860924500 | 173700 | 173500 | 173700 | 173500 | 3889 |
| 413 | 20240502 | 114100 | 303185711100 | 173600 | 173600 | 173600 | 173500 | 2115 |
| 414 | 20240502 | 114000 | 302818693700 | 173500 | 173300 | 173600 | 173300 | 5397 |
| 415 | 20240502 | 113900 | 301882605300 | 173400 | 173300 | 173400 | 173200 | 5256 |
| 416 | 20240502 | 113800 | 300971775200 | 173200 | 173200 | 173300 | 173200 | 886 |
| 417 | 20240502 | 113700 | 300818290900 | 173200 | 173300 | 173400 | 173200 | 4623 |
| 418 | 20240502 | 113600 | 300017164100 | 173400 | 173200 | 173400 | 173100 | 2034 |
| 419 | 20240502 | 113500 | 299664758100 | 173200 | 173100 | 173200 | 173100 | 2172 |
| 420 | 20240502 | 113400 | 299288652800 | 173100 | 173300 | 173400 | 173100 | 2771 |
| 421 | 20240502 | 113300 | 298808660000 | 173400 | 173500 | 173500 | 173300 | 4536 |
| 422 | 20240502 | 113200 | 298022233900 | 173500 | 173400 | 173500 | 173400 | 808 |
| 423 | 20240502 | 113100 | 297882089700 | 173500 | 173500 | 173500 | 173400 | 2168 |
| 424 | 20240502 | 113000 | 297506015900 | 173500 | 173600 | 173600 | 173400 | 3317 |
| 425 | 20240502 | 112900 | 296930565500 | 173600 | 173700 | 173700 | 173500 | 4579 |
| 426 | 20240502 | 112800 | 296135674800 | 173700 | 173800 | 173800 | 173600 | 6168 |
| 427 | 20240502 | 112700 | 295064171000 | 173700 | 173700 | 173800 | 173700 | 2574 |
| 428 | 20240502 | 112600 | 294616885100 | 173700 | 173700 | 173800 | 173600 | 2576 |
| 429 | 20240502 | 112500 | 294169386200 | 173600 | 173700 | 173700 | 173600 | 2567 |
| 430 | 20240502 | 112400 | 293723544800 | 173600 | 173600 | 173700 | 173600 | 738 |
| 431 | 20240502 | 112300 | 293595377600 | 173600 | 173600 | 173700 | 173500 | 3885 |
| 432 | 20240502 | 112200 | 292920919200 | 173600 | 173600 | 173600 | 173500 | 753 |
| 433 | 20240502 | 112100 | 292790254700 | 173600 | 173400 | 173600 | 173300 | 3317 |
| 434 | 20240502 | 112000 | 292214905400 | 173300 | 173700 | 173700 | 173300 | 3343 |
| 435 | 20240502 | 111900 | 291634883400 | 173600 | 173800 | 173900 | 173600 | 9072 |
| 436 | 20240502 | 111800 | 290058270600 | 173700 | 173600 | 173800 | 173600 | 5671 |
| 437 | 20240502 | 111700 | 289072966900 | 173700 | 173400 | 173700 | 173300 | 18271 |
| 438 | 20240502 | 111600 | 285903180100 | 173400 | 173400 | 173400 | 173300 | 1360 |
| 439 | 20240502 | 111500 | 285667439700 | 173300 | 173000 | 173400 | 173000 | 12771 |
| 440 | 20240502 | 111400 | 283455514200 | 173000 | 173000 | 173100 | 173000 | 2993 |
| 441 | 20240502 | 111300 | 282937485100 | 173100 | 173000 | 173100 | 172900 | 5080 |
| 442 | 20240502 | 111200 | 282058543900 | 172900 | 172900 | 173000 | 172900 | 1152 |
| 443 | 20240502 | 111100 | 281859351500 | 172900 | 172900 | 173000 | 172900 | 3767 |
| 444 | 20240502 | 111000 | 281207886900 | 173000 | 173000 | 173000 | 172900 | 1492 |
| 445 | 20240502 | 110900 | 280949899800 | 172900 | 172700 | 173000 | 172700 | 3678 |
| 446 | 20240502 | 110800 | 280314302700 | 172700 | 172900 | 172900 | 172700 | 1722 |
| 447 | 20240502 | 110700 | 280016813800 | 172900 | 172700 | 173000 | 172600 | 5090 |
| 448 | 20240502 | 110600 | 279137314500 | 172600 | 173000 | 173100 | 172600 | 8784 |
| 449 | 20240502 | 110500 | 277618895900 | 173000 | 173000 | 173000 | 172900 | 3010 |
| 450 | 20240502 | 110400 | 277098302500 | 173000 | 172700 | 173000 | 172600 | 4801 |
| 451 | 20240502 | 110300 | 276269019700 | 172600 | 172600 | 172700 | 172600 | 815 |
| 452 | 20240502 | 110200 | 276128327100 | 172600 | 172700 | 172700 | 172600 | 2101 |
| 453 | 20240502 | 110100 | 275765682400 | 172700 | 172800 | 172900 | 172600 | 3103 |
| 454 | 20240502 | 110000 | 275229595500 | 172800 | 172500 | 172900 | 172500 | 6898 |
| 455 | 20240502 | 105900 | 274038402800 | 172600 | 172600 | 172600 | 172500 | 1646 |
| 456 | 20240502 | 105800 | 273754428300 | 172600 | 172500 | 172600 | 172500 | 1450 |
| 457 | 20240502 | 105700 | 273504271800 | 172600 | 172500 | 172700 | 172500 | 1546 |
| 458 | 20240502 | 105600 | 273237515000 | 172700 | 172600 | 172700 | 172500 | 2678 |
| 459 | 20240502 | 105500 | 272775230400 | 172600 | 172400 | 172700 | 172400 | 4641 |
| 460 | 20240502 | 105400 | 271974591300 | 172400 | 172300 | 172500 | 172300 | 3481 |
| 461 | 20240502 | 105300 | 271374550300 | 172400 | 172300 | 172400 | 172300 | 1598 |
| 462 | 20240502 | 105200 | 271099167500 | 172300 | 172200 | 172400 | 172200 | 5340 |
| 463 | 20240502 | 105100 | 270178976700 | 172200 | 172400 | 172400 | 172200 | 3992 |
| 464 | 20240502 | 105000 | 269491190400 | 172300 | 172500 | 172600 | 172300 | 3915 |
| 465 | 20240502 | 104900 | 268816121400 | 172500 | 172600 | 172600 | 172500 | 1368 |
| 466 | 20240502 | 104800 | 268580125300 | 172500 | 172800 | 172800 | 172500 | 4972 |
| 467 | 20240502 | 104700 | 267721574000 | 172700 | 172600 | 172800 | 172600 | 4490 |
| 468 | 20240502 | 104600 | 266946202400 | 172600 | 172400 | 172700 | 172400 | 2757 |
| 469 | 20240502 | 104500 | 266470542000 | 172400 | 172600 | 172700 | 172200 | 9900 |
| 470 | 20240502 | 104400 | 264763554600 | 172600 | 172300 | 172700 | 172300 | 8272 |
| 471 | 20240502 | 104300 | 263336813000 | 172300 | 172300 | 172400 | 172200 | 5208 |
| 472 | 20240502 | 104200 | 262439445500 | 172200 | 172200 | 172300 | 172200 | 3105 |
| 473 | 20240502 | 104100 | 261904673400 | 172200 | 172200 | 172300 | 172200 | 2314 |
| 474 | 20240502 | 104000 | 261506170200 | 172200 | 172400 | 172400 | 172200 | 3521 |
| 475 | 20240502 | 103900 | 260899768600 | 172300 | 172300 | 172400 | 172200 | 3504 |
| 476 | 20240502 | 103800 | 260296052000 | 172200 | 172100 | 172400 | 172100 | 11024 |
| 477 | 20240502 | 103700 | 258397583500 | 172200 | 172300 | 172400 | 172100 | 10368 |
| 478 | 20240502 | 103600 | 256612043900 | 172300 | 172300 | 172400 | 172300 | 3773 |
| 479 | 20240502 | 103500 | 255961867900 | 172300 | 172300 | 172400 | 172300 | 3044 |
| 480 | 20240502 | 103400 | 255437295900 | 172300 | 172700 | 172700 | 172300 | 10343 |
| 481 | 20240502 | 103300 | 253653413400 | 172700 | 172500 | 172700 | 172500 | 5266 |
| 482 | 20240502 | 103200 | 252744671700 | 172600 | 172900 | 172900 | 172500 | 9209 |
| 483 | 20240502 | 103100 | 251154152600 | 172800 | 172900 | 173000 | 172800 | 5347 |
| 484 | 20240502 | 103000 | 250229795600 | 172900 | 173200 | 173200 | 172800 | 9993 |
| 485 | 20240502 | 102900 | 248500395900 | 173200 | 173200 | 173300 | 173200 | 1869 |
| 486 | 20240502 | 102800 | 248176607100 | 173200 | 173400 | 173500 | 173200 | 10113 |
| 487 | 20240502 | 102700 | 246423202300 | 173500 | 173200 | 173500 | 173100 | 11082 |
| 488 | 20240502 | 102600 | 244502578200 | 173200 | 173000 | 173200 | 172900 | 3435 |
| 489 | 20240502 | 102500 | 243907827600 | 172900 | 172800 | 173000 | 172800 | 4017 |
| 490 | 20240502 | 102400 | 243213139700 | 172800 | 172800 | 172900 | 172800 | 1703 |
| 491 | 20240502 | 102300 | 242918807600 | 172800 | 172800 | 172900 | 172800 | 922 |
| 492 | 20240502 | 102200 | 242759431300 | 172900 | 173000 | 173000 | 172800 | 6114 |
| 493 | 20240502 | 102100 | 241702322200 | 173000 | 172800 | 173300 | 172800 | 19280 |
| 494 | 20240502 | 102000 | 238363989000 | 172900 | 172800 | 172900 | 172700 | 5654 |
| 495 | 20240502 | 101900 | 237386896000 | 172900 | 172900 | 172900 | 172800 | 2275 |
| 496 | 20240502 | 101800 | 236993647600 | 172800 | 172900 | 172900 | 172700 | 5750 |
| 497 | 20240502 | 101700 | 235999899200 | 172900 | 173000 | 173000 | 172800 | 6802 |
| 498 | 20240502 | 101600 | 234823738900 | 173000 | 173000 | 173000 | 172900 | 2771 |
| 499 | 20240502 | 101500 | 234344423400 | 173000 | 172600 | 173000 | 172600 | 6154 |
| 500 | 20240502 | 101400 | 233281311600 | 172700 | 173000 | 173100 | 172600 | 15370 |
| 501 | 20240502 | 101300 | 230624122000 | 173000 | 173300 | 173300 | 173000 | 9354 |
| 502 | 20240502 | 101200 | 229004468200 | 173200 | 173100 | 173300 | 173000 | 7035 |
| 503 | 20240502 | 101100 | 227786304800 | 173000 | 173000 | 173100 | 172900 | 6595 |
| 504 | 20240502 | 101000 | 226645069800 | 173000 | 173000 | 173000 | 172900 | 3496 |
| 505 | 20240502 | 100900 | 226040333800 | 173000 | 173000 | 173100 | 172900 | 13352 |
| 506 | 20240502 | 100800 | 223730145900 | 173000 | 173100 | 173100 | 172900 | 4882 |
| 507 | 20240502 | 100700 | 222885563600 | 173100 | 173000 | 173100 | 172800 | 9156 |
| 508 | 20240502 | 100600 | 221301639800 | 173000 | 172900 | 173200 | 172800 | 7520 |
| 509 | 20240502 | 100500 | 220000230800 | 172900 | 172900 | 173100 | 172700 | 18372 |
| 510 | 20240502 | 100400 | 216823119800 | 172800 | 172700 | 172900 | 172600 | 9503 |
| 511 | 20240502 | 100300 | 215181726400 | 172600 | 172400 | 172700 | 172400 | 7526 |
| 512 | 20240502 | 100200 | 213883169800 | 172500 | 172200 | 172500 | 172200 | 5977 |
| 513 | 20240502 | 100100 | 212852993300 | 172200 | 172200 | 172300 | 172100 | 1995 |
| 514 | 20240502 | 100000 | 212509341600 | 172200 | 171900 | 172400 | 171900 | 9141 |
| 515 | 20240502 | 095900 | 210935533000 | 172000 | 172200 | 172200 | 171900 | 8196 |
| 516 | 20240502 | 095800 | 209525339200 | 172200 | 172300 | 172400 | 172000 | 6614 |
| 517 | 20240502 | 095700 | 208386814200 | 172400 | 172100 | 172400 | 172000 | 10048 |
| 518 | 20240502 | 095600 | 206656355000 | 172100 | 171900 | 172200 | 171800 | 15365 |
| 519 | 20240502 | 095500 | 204013268300 | 171800 | 171800 | 171900 | 171700 | 3054 |
| 520 | 20240502 | 095400 | 203488547200 | 171800 | 171700 | 171800 | 171700 | 5844 |
| 521 | 20240502 | 095300 | 202484948000 | 171700 | 172000 | 172100 | 171600 | 14114 |
| 522 | 20240502 | 095200 | 200059539300 | 172100 | 172000 | 172100 | 171900 | 4460 |
| 523 | 20240502 | 095100 | 199292233500 | 172000 | 172300 | 172300 | 172000 | 7523 |
| 524 | 20240502 | 095000 | 197997509400 | 172300 | 172000 | 172300 | 172000 | 16464 |
| 525 | 20240502 | 094900 | 195163457400 | 172000 | 172100 | 172200 | 172000 | 4255 |
| 526 | 20240502 | 094800 | 194431210200 | 172100 | 172200 | 172200 | 172100 | 5083 |
| 527 | 20240502 | 094700 | 193556154400 | 172200 | 172100 | 172200 | 171700 | 16718 |
| 528 | 20240502 | 094600 | 190681024500 | 172100 | 172000 | 172100 | 172000 | 3130 |
| 529 | 20240502 | 094500 | 190142394600 | 172000 | 171900 | 172100 | 171800 | 6806 |
| 530 | 20240502 | 094400 | 188972058200 | 172000 | 172000 | 172100 | 171900 | 7464 |
| 531 | 20240502 | 094300 | 187688070800 | 171900 | 171700 | 172200 | 171700 | 13755 |
| 532 | 20240502 | 094200 | 185323787200 | 171700 | 171900 | 171900 | 171600 | 12004 |
| 533 | 20240502 | 094100 | 183261756100 | 171900 | 172000 | 172200 | 171800 | 12304 |
| 534 | 20240502 | 094000 | 181145999600 | 172000 | 171900 | 172000 | 171700 | 6048 |
| 535 | 20240502 | 093900 | 180106761200 | 171900 | 171900 | 171900 | 171800 | 4739 |
| 536 | 20240502 | 093800 | 179292328900 | 171900 | 172000 | 172200 | 171800 | 9538 |
| 537 | 20240502 | 093700 | 177651819200 | 172000 | 171500 | 172100 | 171400 | 20912 |
| 538 | 20240502 | 093600 | 174060142900 | 171500 | 171600 | 171700 | 171400 | 7293 |
| 539 | 20240502 | 093500 | 172809309400 | 171600 | 171300 | 171700 | 171300 | 18212 |
| 540 | 20240502 | 093400 | 169685500400 | 171400 | 171500 | 171600 | 171300 | 10221 |
| 541 | 20240502 | 093300 | 167933406100 | 171600 | 171500 | 171600 | 171500 | 3988 |
| 542 | 20240502 | 093200 | 167249260900 | 171600 | 171200 | 171600 | 171100 | 8853 |
| 543 | 20240502 | 093100 | 165732566600 | 171200 | 171400 | 171400 | 171100 | 7665 |
| 544 | 20240502 | 093000 | 164419655200 | 171300 | 171100 | 171500 | 171100 | 7449 |
| 545 | 20240502 | 092900 | 163143146500 | 171200 | 171200 | 171400 | 171000 | 12044 |
| 546 | 20240502 | 092800 | 161081743100 | 171100 | 171400 | 171400 | 171100 | 6038 |
| 547 | 20240502 | 092700 | 160047557800 | 171400 | 171500 | 171500 | 171100 | 16024 |
| 548 | 20240502 | 092600 | 157302767000 | 171400 | 171500 | 171600 | 171400 | 9981 |
| 549 | 20240502 | 092500 | 155590835800 | 171400 | 171500 | 171600 | 171100 | 15654 |
| 550 | 20240502 | 092400 | 152908202400 | 171400 | 171600 | 171800 | 171400 | 20328 |
| 551 | 20240502 | 092300 | 149420267200 | 171700 | 171500 | 171700 | 171400 | 16446 |
| 552 | 20240502 | 092200 | 146598867100 | 171400 | 171400 | 171600 | 171300 | 5435 |
| 553 | 20240502 | 092100 | 145666961000 | 171400 | 171700 | 171800 | 171100 | 27793 |
| 554 | 20240502 | 092000 | 140903012400 | 171600 | 171600 | 171700 | 171300 | 8697 |
| 555 | 20240502 | 091900 | 139411500400 | 171600 | 171600 | 171700 | 171200 | 24007 |
| 556 | 20240502 | 091800 | 135294225400 | 171500 | 170900 | 171600 | 170800 | 20773 |
| 557 | 20240502 | 091700 | 131738511400 | 170800 | 170600 | 170900 | 170400 | 18550 |
| 558 | 20240502 | 091600 | 128574057000 | 170600 | 170700 | 170800 | 170500 | 10852 |
| 559 | 20240502 | 091500 | 126722621200 | 170700 | 170600 | 170800 | 170500 | 6091 |
| 560 | 20240502 | 091400 | 125683053600 | 170500 | 170500 | 170800 | 170500 | 12430 |
| 561 | 20240502 | 091300 | 123562253200 | 170500 | 170500 | 170800 | 170400 | 17934 |
| 562 | 20240502 | 091200 | 120502999500 | 170500 | 170500 | 170500 | 170400 | 6218 |
| 563 | 20240502 | 091100 | 119443257000 | 170500 | 170500 | 170600 | 170400 | 15233 |
| 564 | 20240502 | 091000 | 116846642600 | 170600 | 170700 | 170800 | 170500 | 18986 |
| 565 | 20240502 | 090900 | 113607151400 | 170700 | 170700 | 171100 | 170600 | 40090 |
| 566 | 20240502 | 090800 | 106756530800 | 170700 | 170400 | 170800 | 170400 | 14902 |
| 567 | 20240502 | 090700 | 104214593800 | 170400 | 170300 | 170500 | 170200 | 20768 |
| 568 | 20240502 | 090600 | 100676392500 | 170400 | 170200 | 170500 | 170100 | 22921 |
| 569 | 20240502 | 090500 | 96773201500 | 170200 | 170200 | 170300 | 170100 | 31424 |
| 570 | 20240502 | 090400 | 91425156900 | 170200 | 170800 | 170800 | 170200 | 31584 |
| 571 | 20240502 | 090300 | 86039585300 | 170800 | 170500 | 171000 | 170400 | 66088 |
| 572 | 20240502 | 090200 | 74757218500 | 170500 | 170000 | 170600 | 169900 | 42319 |
| 573 | 20240502 | 090100 | 67554977300 | 170000 | 170100 | 170600 | 169500 | 76195 |
| 574 | 20240502 | 090000 | 54592808000 | 170200 | 169000 | 171000 | 169000 | 322317 |