33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240502 | 190400 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 14534 |
| 3 | 20240502 | 190300 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 4 | 20240502 | 190200 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 5 | 20240502 | 190100 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 6 | 20240502 | 190000 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 7 | 20240502 | 185900 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 8 | 20240502 | 185800 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 9 | 20240502 | 185700 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 10 | 20240502 | 185600 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 11 | 20240502 | 185500 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 12 | 20240502 | 185400 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 13 | 20240502 | 185300 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 14 | 20240502 | 185200 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 15 | 20240502 | 185100 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 16 | 20240502 | 185000 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 17 | 20240502 | 184900 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 18 | 20240502 | 184800 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 19 | 20240502 | 184700 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 20 | 20240502 | 184600 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 21 | 20240502 | 184500 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 22 | 20240502 | 184400 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 23 | 20240502 | 184300 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 24 | 20240502 | 184200 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 25 | 20240502 | 184100 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 26 | 20240502 | 184000 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 27 | 20240502 | 183900 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 28 | 20240502 | 183800 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 29 | 20240502 | 183700 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 30 | 20240502 | 183600 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 31 | 20240502 | 183500 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 32 | 20240502 | 183400 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 14534 |
| 33 | 20240502 | 183300 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 34 | 20240502 | 183200 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 35 | 20240502 | 183100 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 36 | 20240502 | 183000 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 37 | 20240502 | 182900 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 38 | 20240502 | 182800 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 39 | 20240502 | 182700 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 40 | 20240502 | 182600 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 41 | 20240502 | 182500 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 42 | 20240502 | 182400 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 43 | 20240502 | 182300 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 44 | 20240502 | 182200 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 45 | 20240502 | 182100 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 46 | 20240502 | 182000 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 47 | 20240502 | 181900 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 48 | 20240502 | 181800 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 49 | 20240502 | 181700 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 50 | 20240502 | 181600 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 51 | 20240502 | 181500 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 52 | 20240502 | 181400 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 53 | 20240502 | 181300 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 54 | 20240502 | 181200 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 55 | 20240502 | 181100 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 56 | 20240502 | 181000 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 57 | 20240502 | 180900 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 58 | 20240502 | 180800 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 59 | 20240502 | 180700 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 60 | 20240502 | 180600 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 61 | 20240502 | 180500 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 62 | 20240502 | 180400 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 14534 |
| 63 | 20240502 | 180300 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 64 | 20240502 | 180200 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 65 | 20240502 | 180100 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 66 | 20240502 | 180000 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 67 | 20240502 | 175900 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 68 | 20240502 | 175800 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 69 | 20240502 | 175700 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 70 | 20240502 | 175600 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 71 | 20240502 | 175500 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 72 | 20240502 | 175400 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 73 | 20240502 | 175300 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 74 | 20240502 | 175200 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 75 | 20240502 | 175100 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 76 | 20240502 | 175000 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 77 | 20240502 | 174900 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 78 | 20240502 | 174800 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 79 | 20240502 | 174700 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 80 | 20240502 | 174600 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 81 | 20240502 | 174500 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 82 | 20240502 | 174400 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 83 | 20240502 | 174300 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 84 | 20240502 | 174200 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 85 | 20240502 | 174100 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 86 | 20240502 | 174000 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 87 | 20240502 | 173900 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 88 | 20240502 | 173800 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 89 | 20240502 | 173700 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 90 | 20240502 | 173600 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 91 | 20240502 | 173500 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 92 | 20240502 | 173400 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 14534 |
| 93 | 20240502 | 173300 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 94 | 20240502 | 173200 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 95 | 20240502 | 173100 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 96 | 20240502 | 173000 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 97 | 20240502 | 172900 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 98 | 20240502 | 172800 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 99 | 20240502 | 172700 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 100 | 20240502 | 172600 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 101 | 20240502 | 172500 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 102 | 20240502 | 172400 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 103 | 20240502 | 172300 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 104 | 20240502 | 172200 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 105 | 20240502 | 172100 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 106 | 20240502 | 172000 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 107 | 20240502 | 171900 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 108 | 20240502 | 171800 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 109 | 20240502 | 171700 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 110 | 20240502 | 171600 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 111 | 20240502 | 171500 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 112 | 20240502 | 171400 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 113 | 20240502 | 171300 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 114 | 20240502 | 171200 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 115 | 20240502 | 171100 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 116 | 20240502 | 171000 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 117 | 20240502 | 170900 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 118 | 20240502 | 170800 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 119 | 20240502 | 170700 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 120 | 20240502 | 170600 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 121 | 20240502 | 170500 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 122 | 20240502 | 170400 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 14534 |
| 123 | 20240502 | 170300 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 124 | 20240502 | 170200 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 125 | 20240502 | 170100 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 126 | 20240502 | 170000 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 127 | 20240502 | 165900 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 128 | 20240502 | 165800 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 129 | 20240502 | 165700 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 130 | 20240502 | 165600 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 131 | 20240502 | 165500 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 132 | 20240502 | 165400 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 133 | 20240502 | 165300 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 134 | 20240502 | 165200 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 135 | 20240502 | 165100 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 136 | 20240502 | 165000 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 137 | 20240502 | 164900 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 138 | 20240502 | 164800 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 139 | 20240502 | 164700 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 140 | 20240502 | 164600 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 141 | 20240502 | 164500 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 142 | 20240502 | 164400 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 143 | 20240502 | 164300 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 144 | 20240502 | 164200 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 145 | 20240502 | 164100 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 146 | 20240502 | 164000 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 147 | 20240502 | 163900 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 148 | 20240502 | 163800 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 149 | 20240502 | 163700 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 150 | 20240502 | 163600 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 151 | 20240502 | 163500 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 152 | 20240502 | 163400 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 14534 |
| 153 | 20240502 | 163300 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 154 | 20240502 | 163200 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 155 | 20240502 | 163100 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 156 | 20240502 | 163000 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 157 | 20240502 | 162900 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 158 | 20240502 | 162800 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 159 | 20240502 | 162700 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 160 | 20240502 | 162600 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 161 | 20240502 | 162500 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 162 | 20240502 | 162400 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 163 | 20240502 | 162300 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 164 | 20240502 | 162200 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 165 | 20240502 | 162100 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 166 | 20240502 | 162000 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 167 | 20240502 | 161900 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 168 | 20240502 | 161800 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 169 | 20240502 | 161700 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 170 | 20240502 | 161600 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 171 | 20240502 | 161500 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 172 | 20240502 | 161400 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 173 | 20240502 | 161300 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 174 | 20240502 | 161200 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 175 | 20240502 | 161100 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 176 | 20240502 | 161000 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 177 | 20240502 | 160900 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 178 | 20240502 | 160800 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 179 | 20240502 | 160700 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 180 | 20240502 | 160600 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 181 | 20240502 | 160500 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 182 | 20240502 | 160400 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 14534 |
| 183 | 20240502 | 160300 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 184 | 20240502 | 160200 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 185 | 20240502 | 160100 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 186 | 20240502 | 160000 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 187 | 20240502 | 155900 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 188 | 20240502 | 155800 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 189 | 20240502 | 155700 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20240502 | 155600 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 191 | 20240502 | 155500 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 192 | 20240502 | 155400 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 193 | 20240502 | 155300 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 194 | 20240502 | 155200 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 195 | 20240502 | 155100 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 196 | 20240502 | 155000 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 197 | 20240502 | 154900 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 198 | 20240502 | 154800 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 199 | 20240502 | 154700 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 200 | 20240502 | 154600 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 201 | 20240502 | 154500 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 202 | 20240502 | 154400 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 203 | 20240502 | 154300 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 204 | 20240502 | 154200 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 205 | 20240502 | 154100 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 206 | 20240502 | 154000 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 207 | 20240502 | 153900 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 208 | 20240502 | 153800 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 209 | 20240502 | 153700 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 210 | 20240502 | 153600 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 211 | 20240502 | 153500 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 212 | 20240502 | 153400 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 14534 |
| 213 | 20240502 | 153300 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 214 | 20240502 | 153200 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 215 | 20240502 | 153100 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 216 | 20240502 | 153000 | 41970814550 | 21500 | 21500 | 21500 | 21500 | 14534 |
| 217 | 20240502 | 152900 | 41658333550 | 21450 | 21450 | 21450 | 21450 | 0 |
| 218 | 20240502 | 152800 | 41658333550 | 21450 | 21450 | 21450 | 21450 | 0 |
| 219 | 20240502 | 152700 | 41658333550 | 21450 | 21450 | 21450 | 21450 | 0 |
| 220 | 20240502 | 152600 | 41658333550 | 21450 | 21450 | 21450 | 21450 | 0 |
| 221 | 20240502 | 152500 | 41658333550 | 21450 | 21450 | 21450 | 21450 | 0 |
| 222 | 20240502 | 152400 | 41658333550 | 21450 | 21450 | 21450 | 21450 | 0 |
| 223 | 20240502 | 152300 | 41658333550 | 21450 | 21450 | 21450 | 21450 | 0 |
| 224 | 20240502 | 152200 | 41658333550 | 21450 | 21450 | 21450 | 21450 | 0 |
| 225 | 20240502 | 152100 | 41658333550 | 21450 | 21450 | 21450 | 21450 | 0 |
| 226 | 20240502 | 152000 | 41658333550 | 21450 | 21450 | 21450 | 21450 | 0 |
| 227 | 20240502 | 151900 | 41658333550 | 21450 | 21450 | 21500 | 21400 | 3345 |
| 228 | 20240502 | 151800 | 41586562600 | 21450 | 21450 | 21500 | 21450 | 2504 |
| 229 | 20240502 | 151700 | 41532830000 | 21450 | 21550 | 21550 | 21450 | 2256 |
| 230 | 20240502 | 151600 | 41484329550 | 21550 | 21600 | 21600 | 21500 | 5455 |
| 231 | 20240502 | 151500 | 41366847500 | 21600 | 21550 | 21600 | 21500 | 7673 |
| 232 | 20240502 | 151400 | 41201407300 | 21550 | 21500 | 21550 | 21450 | 3206 |
| 233 | 20240502 | 151300 | 41132456700 | 21500 | 21500 | 21500 | 21450 | 3326 |
| 234 | 20240502 | 151200 | 41060954300 | 21500 | 21500 | 21500 | 21450 | 3604 |
| 235 | 20240502 | 151100 | 40983504600 | 21500 | 21400 | 21500 | 21400 | 5080 |
| 236 | 20240502 | 151000 | 40874435250 | 21450 | 21450 | 21450 | 21400 | 3561 |
| 237 | 20240502 | 150900 | 40798112350 | 21450 | 21450 | 21450 | 21400 | 3676 |
| 238 | 20240502 | 150800 | 40719270500 | 21450 | 21450 | 21500 | 21400 | 6507 |
| 239 | 20240502 | 150700 | 40579741250 | 21450 | 21350 | 21450 | 21350 | 6547 |
| 240 | 20240502 | 150600 | 40439485800 | 21400 | 21350 | 21400 | 21350 | 4062 |
| 241 | 20240502 | 150500 | 40352591000 | 21400 | 21400 | 21450 | 21350 | 2830 |
| 242 | 20240502 | 150400 | 40292025750 | 21450 | 21350 | 21450 | 21300 | 4832 |
| 243 | 20240502 | 150300 | 40188685300 | 21350 | 21350 | 21350 | 21300 | 1474 |
| 244 | 20240502 | 150200 | 40157220950 | 21350 | 21400 | 21400 | 21300 | 3257 |
| 245 | 20240502 | 150100 | 40087629150 | 21400 | 21350 | 21400 | 21300 | 3529 |
| 246 | 20240502 | 150000 | 40012232350 | 21400 | 21300 | 21400 | 21250 | 2329 |
| 247 | 20240502 | 145900 | 39962532500 | 21300 | 21300 | 21450 | 21300 | 2581 |
| 248 | 20240502 | 145800 | 39907382650 | 21300 | 21400 | 21400 | 21250 | 4885 |
| 249 | 20240502 | 145700 | 39803150200 | 21350 | 21300 | 21400 | 21300 | 2622 |
| 250 | 20240502 | 145600 | 39747147850 | 21350 | 21350 | 21400 | 21300 | 3728 |
| 251 | 20240502 | 145500 | 39667525050 | 21350 | 21300 | 21400 | 21300 | 6928 |
| 252 | 20240502 | 145400 | 39519633350 | 21300 | 21300 | 21350 | 21250 | 3821 |
| 253 | 20240502 | 145300 | 39438226800 | 21300 | 21150 | 21300 | 21150 | 8153 |
| 254 | 20240502 | 145200 | 39264992100 | 21200 | 21100 | 21200 | 21050 | 3488 |
| 255 | 20240502 | 145100 | 39191289200 | 21100 | 21050 | 21100 | 21000 | 4941 |
| 256 | 20240502 | 145000 | 39087228750 | 21050 | 21050 | 21050 | 21000 | 4755 |
| 257 | 20240502 | 144900 | 38987340650 | 21000 | 21050 | 21100 | 21000 | 3010 |
| 258 | 20240502 | 144800 | 38924031250 | 21050 | 21050 | 21100 | 21000 | 9411 |
| 259 | 20240502 | 144700 | 38726006350 | 21050 | 21150 | 21150 | 21050 | 14987 |
| 260 | 20240502 | 144600 | 38410189900 | 21100 | 21100 | 21150 | 21100 | 3559 |
| 261 | 20240502 | 144500 | 38335059700 | 21100 | 21150 | 21200 | 21100 | 3423 |
| 262 | 20240502 | 144400 | 38262711500 | 21200 | 21200 | 21200 | 21150 | 2840 |
| 263 | 20240502 | 144300 | 38202625050 | 21200 | 21150 | 21200 | 21150 | 1575 |
| 264 | 20240502 | 144200 | 38169255400 | 21200 | 21200 | 21200 | 21150 | 1482 |
| 265 | 20240502 | 144100 | 38137865050 | 21200 | 21250 | 21250 | 21150 | 956 |
| 266 | 20240502 | 144000 | 38117600800 | 21250 | 21200 | 21250 | 21150 | 1425 |
| 267 | 20240502 | 143900 | 38087384650 | 21200 | 21150 | 21200 | 21100 | 2085 |
| 268 | 20240502 | 143800 | 38043292600 | 21150 | 21150 | 21150 | 21100 | 3297 |
| 269 | 20240502 | 143700 | 37973671000 | 21150 | 21250 | 21250 | 21100 | 13260 |
| 270 | 20240502 | 143600 | 37693247000 | 21250 | 21250 | 21250 | 21200 | 1660 |
| 271 | 20240502 | 143500 | 37658047350 | 21200 | 21250 | 21250 | 21200 | 931 |
| 272 | 20240502 | 143400 | 37638303400 | 21200 | 21250 | 21250 | 21200 | 12595 |
| 273 | 20240502 | 143300 | 37371274200 | 21200 | 21250 | 21250 | 21200 | 1764 |
| 274 | 20240502 | 143200 | 37333844900 | 21250 | 21300 | 21300 | 21200 | 1865 |
| 275 | 20240502 | 143100 | 37294272550 | 21300 | 21300 | 21300 | 21250 | 5665 |
| 276 | 20240502 | 143000 | 37173879000 | 21250 | 21350 | 21350 | 21250 | 2628 |
| 277 | 20240502 | 142900 | 37117894800 | 21350 | 21350 | 21350 | 21300 | 570 |
| 278 | 20240502 | 142800 | 37105740650 | 21300 | 21300 | 21350 | 21250 | 2360 |
| 279 | 20240502 | 142700 | 37055478700 | 21250 | 21300 | 21300 | 21250 | 634 |
| 280 | 20240502 | 142600 | 37041988500 | 21250 | 21350 | 21350 | 21250 | 8297 |
| 281 | 20240502 | 142500 | 36865269200 | 21350 | 21350 | 21350 | 21300 | 297 |
| 282 | 20240502 | 142400 | 36858930950 | 21350 | 21350 | 21350 | 21300 | 529 |
| 283 | 20240502 | 142300 | 36847639850 | 21350 | 21350 | 21400 | 21300 | 429 |
| 284 | 20240502 | 142200 | 36838485650 | 21350 | 21400 | 21400 | 21300 | 934 |
| 285 | 20240502 | 142100 | 36818562650 | 21400 | 21400 | 21400 | 21350 | 337 |
| 286 | 20240502 | 142000 | 36811359550 | 21350 | 21400 | 21400 | 21350 | 2309 |
| 287 | 20240502 | 141900 | 36762041250 | 21400 | 21450 | 21450 | 21400 | 1082 |
| 288 | 20240502 | 141800 | 36738882200 | 21400 | 21450 | 21450 | 21400 | 3717 |
| 289 | 20240502 | 141700 | 36659286450 | 21450 | 21500 | 21500 | 21400 | 616 |
| 290 | 20240502 | 141600 | 36646070850 | 21450 | 21500 | 21500 | 21450 | 839 |
| 291 | 20240502 | 141500 | 36628055300 | 21450 | 21500 | 21500 | 21450 | 635 |
| 292 | 20240502 | 141400 | 36614420950 | 21450 | 21500 | 21500 | 21450 | 376 |
| 293 | 20240502 | 141300 | 36606343300 | 21500 | 21450 | 21500 | 21400 | 907 |
| 294 | 20240502 | 141200 | 36586872800 | 21450 | 21450 | 21450 | 21400 | 910 |
| 295 | 20240502 | 141100 | 36567353450 | 21450 | 21450 | 21450 | 21400 | 533 |
| 296 | 20240502 | 141000 | 36555929600 | 21450 | 21450 | 21450 | 21400 | 524 |
| 297 | 20240502 | 140900 | 36544704300 | 21450 | 21450 | 21450 | 21400 | 387 |
| 298 | 20240502 | 140800 | 36536410900 | 21450 | 21450 | 21500 | 21400 | 1719 |
| 299 | 20240502 | 140700 | 36499556350 | 21400 | 21450 | 21450 | 21400 | 530 |
| 300 | 20240502 | 140600 | 36488193400 | 21450 | 21500 | 21500 | 21400 | 3543 |
| 301 | 20240502 | 140500 | 36412197400 | 21500 | 21500 | 21500 | 21450 | 904 |
| 302 | 20240502 | 140400 | 36392775950 | 21450 | 21500 | 21500 | 21450 | 409 |
| 303 | 20240502 | 140300 | 36383993800 | 21450 | 21450 | 21500 | 21400 | 1020 |
| 304 | 20240502 | 140200 | 36362119600 | 21450 | 21450 | 21450 | 21400 | 2995 |
| 305 | 20240502 | 140100 | 36297881150 | 21450 | 21450 | 21450 | 21400 | 292 |
| 306 | 20240502 | 140000 | 36291625100 | 21400 | 21400 | 21450 | 21350 | 2378 |
| 307 | 20240502 | 135900 | 36240735600 | 21400 | 21400 | 21400 | 21350 | 3921 |
| 308 | 20240502 | 135800 | 36156908600 | 21400 | 21400 | 21400 | 21350 | 416 |
| 309 | 20240502 | 135700 | 36148007250 | 21400 | 21400 | 21400 | 21350 | 417 |
| 310 | 20240502 | 135600 | 36139088700 | 21400 | 21400 | 21400 | 21350 | 780 |
| 311 | 20240502 | 135500 | 36122403900 | 21350 | 21350 | 21400 | 21300 | 3376 |
| 312 | 20240502 | 135400 | 36050341450 | 21350 | 21400 | 21400 | 21350 | 1019 |
| 313 | 20240502 | 135300 | 36028582700 | 21350 | 21350 | 21400 | 21300 | 4759 |
| 314 | 20240502 | 135200 | 35926965050 | 21350 | 21350 | 21350 | 21300 | 429 |
| 315 | 20240502 | 135100 | 35917809000 | 21300 | 21350 | 21350 | 21300 | 469 |
| 316 | 20240502 | 135000 | 35907810500 | 21350 | 21400 | 21400 | 21300 | 4547 |
| 317 | 20240502 | 134900 | 35810792750 | 21350 | 21400 | 21400 | 21350 | 302 |
| 318 | 20240502 | 134800 | 35804333750 | 21400 | 21400 | 21400 | 21350 | 1467 |
| 319 | 20240502 | 134700 | 35773004300 | 21400 | 21400 | 21400 | 21350 | 430 |
| 320 | 20240502 | 134600 | 35763814200 | 21400 | 21400 | 21400 | 21350 | 1139 |
| 321 | 20240502 | 134500 | 35739447550 | 21400 | 21400 | 21400 | 21350 | 1281 |
| 322 | 20240502 | 134400 | 35712087500 | 21400 | 21400 | 21400 | 21350 | 1153 |
| 323 | 20240502 | 134300 | 35687463750 | 21400 | 21400 | 21400 | 21350 | 480 |
| 324 | 20240502 | 134200 | 35677203300 | 21400 | 21350 | 21400 | 21350 | 777 |
| 325 | 20240502 | 134100 | 35660586950 | 21400 | 21400 | 21400 | 21350 | 1372 |
| 326 | 20240502 | 134000 | 35631245750 | 21400 | 21400 | 21400 | 21350 | 1163 |
| 327 | 20240502 | 133900 | 35606412100 | 21350 | 21350 | 21400 | 21350 | 868 |
| 328 | 20240502 | 133800 | 35587868100 | 21350 | 21400 | 21400 | 21350 | 380 |
| 329 | 20240502 | 133700 | 35579753850 | 21350 | 21350 | 21400 | 21300 | 1836 |
| 330 | 20240502 | 133600 | 35540553050 | 21350 | 21300 | 21350 | 21300 | 1074 |
| 331 | 20240502 | 133500 | 35517643850 | 21350 | 21350 | 21350 | 21300 | 581 |
| 332 | 20240502 | 133400 | 35505260850 | 21300 | 21350 | 21350 | 21300 | 752 |
| 333 | 20240502 | 133300 | 35489232800 | 21350 | 21400 | 21400 | 21300 | 552 |
| 334 | 20240502 | 133200 | 35477439750 | 21400 | 21400 | 21400 | 21350 | 184 |
| 335 | 20240502 | 133100 | 35473506500 | 21400 | 21300 | 21400 | 21300 | 916 |
| 336 | 20240502 | 133000 | 35453946300 | 21300 | 21350 | 21350 | 21300 | 1381 |
| 337 | 20240502 | 132900 | 35424517800 | 21350 | 21400 | 21400 | 21300 | 1178 |
| 338 | 20240502 | 132800 | 35399365700 | 21400 | 21350 | 21400 | 21350 | 433 |
| 339 | 20240502 | 132700 | 35390107050 | 21400 | 21400 | 21400 | 21350 | 1623 |
| 340 | 20240502 | 132600 | 35355407800 | 21400 | 21400 | 21400 | 21350 | 591 |
| 341 | 20240502 | 132500 | 35342764250 | 21400 | 21400 | 21400 | 21350 | 819 |
| 342 | 20240502 | 132400 | 35325240400 | 21400 | 21400 | 21400 | 21350 | 1393 |
| 343 | 20240502 | 132300 | 35295453550 | 21400 | 21300 | 21400 | 21300 | 1487 |
| 344 | 20240502 | 132200 | 35263681750 | 21350 | 21300 | 21350 | 21300 | 804 |
| 345 | 20240502 | 132100 | 35246530650 | 21350 | 21300 | 21350 | 21300 | 453 |
| 346 | 20240502 | 132000 | 35236873550 | 21350 | 21350 | 21350 | 21300 | 836 |
| 347 | 20240502 | 131900 | 35219060850 | 21300 | 21350 | 21350 | 21300 | 1878 |
| 348 | 20240502 | 131800 | 35179021450 | 21300 | 21350 | 21350 | 21300 | 994 |
| 349 | 20240502 | 131700 | 35157836200 | 21350 | 21350 | 21350 | 21300 | 686 |
| 350 | 20240502 | 131600 | 35143216050 | 21350 | 21300 | 21350 | 21250 | 2992 |
| 351 | 20240502 | 131500 | 35079491400 | 21300 | 21200 | 21300 | 21200 | 1238 |
| 352 | 20240502 | 131400 | 35053182500 | 21200 | 21200 | 21250 | 21150 | 3197 |
| 353 | 20240502 | 131300 | 34985449850 | 21200 | 21200 | 21200 | 21150 | 8038 |
| 354 | 20240502 | 131200 | 34815077300 | 21200 | 21200 | 21250 | 21200 | 1478 |
| 355 | 20240502 | 131100 | 34783718400 | 21200 | 21300 | 21300 | 21200 | 7221 |
| 356 | 20240502 | 131000 | 34630359750 | 21300 | 21250 | 21300 | 21250 | 457 |
| 357 | 20240502 | 130900 | 34620625950 | 21250 | 21300 | 21300 | 21250 | 1222 |
| 358 | 20240502 | 130800 | 34594622000 | 21300 | 21250 | 21300 | 21250 | 2528 |
| 359 | 20240502 | 130700 | 34540886450 | 21300 | 21300 | 21300 | 21250 | 327 |
| 360 | 20240502 | 130600 | 34533931850 | 21300 | 21250 | 21350 | 21250 | 3096 |
| 361 | 20240502 | 130500 | 34468021200 | 21250 | 21250 | 21300 | 21250 | 1318 |
| 362 | 20240502 | 130400 | 34440010050 | 21250 | 21350 | 21350 | 21250 | 3185 |
| 363 | 20240502 | 130300 | 34372306150 | 21350 | 21250 | 21350 | 21250 | 845 |
| 364 | 20240502 | 130200 | 34354311200 | 21250 | 21300 | 21300 | 21250 | 6537 |
| 365 | 20240502 | 130100 | 34215074850 | 21300 | 21300 | 21350 | 21300 | 1507 |
| 366 | 20240502 | 130000 | 34182960900 | 21350 | 21400 | 21400 | 21350 | 3448 |
| 367 | 20240502 | 125900 | 34109337650 | 21400 | 21350 | 21400 | 21350 | 757 |
| 368 | 20240502 | 125800 | 34093172000 | 21350 | 21400 | 21400 | 21350 | 694 |
| 369 | 20240502 | 125700 | 34078328450 | 21400 | 21400 | 21400 | 21350 | 2227 |
| 370 | 20240502 | 125600 | 34030691400 | 21400 | 21350 | 21400 | 21350 | 406 |
| 371 | 20240502 | 125500 | 34022010250 | 21350 | 21400 | 21400 | 21350 | 2219 |
| 372 | 20240502 | 125400 | 33974526200 | 21400 | 21350 | 21400 | 21350 | 1943 |
| 373 | 20240502 | 125300 | 33932975750 | 21350 | 21350 | 21400 | 21350 | 1042 |
| 374 | 20240502 | 125200 | 33910725200 | 21400 | 21350 | 21400 | 21300 | 879 |
| 375 | 20240502 | 125100 | 33891960600 | 21350 | 21350 | 21400 | 21300 | 4033 |
| 376 | 20240502 | 125000 | 33805874750 | 21400 | 21350 | 21400 | 21350 | 876 |
| 377 | 20240502 | 124900 | 33787166900 | 21400 | 21350 | 21400 | 21350 | 265 |
| 378 | 20240502 | 124800 | 33781501000 | 21400 | 21400 | 21400 | 21350 | 851 |
| 379 | 20240502 | 124700 | 33763326800 | 21400 | 21300 | 21400 | 21300 | 87 |
| 380 | 20240502 | 124600 | 33761470850 | 21300 | 21350 | 21400 | 21300 | 1461 |
| 381 | 20240502 | 124500 | 33730268300 | 21300 | 21300 | 21350 | 21300 | 1103 |
| 382 | 20240502 | 124400 | 33706771300 | 21350 | 21300 | 21350 | 21300 | 313 |
| 383 | 20240502 | 124300 | 33700095950 | 21300 | 21350 | 21350 | 21300 | 664 |
| 384 | 20240502 | 124200 | 33685932950 | 21350 | 21300 | 21400 | 21300 | 926 |
| 385 | 20240502 | 124100 | 33666180500 | 21350 | 21350 | 21400 | 21300 | 1356 |
| 386 | 20240502 | 124000 | 33637234550 | 21300 | 21250 | 21350 | 21250 | 1460 |
| 387 | 20240502 | 123900 | 33606149950 | 21300 | 21300 | 21300 | 21250 | 1097 |
| 388 | 20240502 | 123800 | 33582794200 | 21300 | 21350 | 21350 | 21250 | 4342 |
| 389 | 20240502 | 123700 | 33490337250 | 21300 | 21300 | 21350 | 21300 | 1818 |
| 390 | 20240502 | 123600 | 33451600550 | 21300 | 21350 | 21400 | 21300 | 3368 |
| 391 | 20240502 | 123500 | 33379841350 | 21350 | 21450 | 21450 | 21300 | 5274 |
| 392 | 20240502 | 123400 | 33267323000 | 21400 | 21400 | 21450 | 21350 | 418 |
| 393 | 20240502 | 123300 | 33258375250 | 21400 | 21300 | 21450 | 21300 | 4572 |
| 394 | 20240502 | 123200 | 33160741450 | 21300 | 21350 | 21350 | 21300 | 1787 |
| 395 | 20240502 | 123100 | 33122650600 | 21300 | 21350 | 21350 | 21300 | 3727 |
| 396 | 20240502 | 123000 | 33043259900 | 21350 | 21450 | 21450 | 21300 | 30580 |
| 397 | 20240502 | 122900 | 32390938350 | 21450 | 21600 | 21600 | 21400 | 35508 |
| 398 | 20240502 | 122800 | 31629791150 | 21600 | 21550 | 21600 | 21550 | 1249 |
| 399 | 20240502 | 122700 | 31602870500 | 21600 | 21550 | 21600 | 21550 | 696 |
| 400 | 20240502 | 122600 | 31587869000 | 21600 | 21550 | 21600 | 21550 | 236 |
| 401 | 20240502 | 122500 | 31582779350 | 21550 | 21550 | 21600 | 21550 | 308 |
| 402 | 20240502 | 122400 | 31576136600 | 21550 | 21650 | 21650 | 21550 | 3408 |
| 403 | 20240502 | 122300 | 31502646300 | 21600 | 21600 | 21650 | 21550 | 1702 |
| 404 | 20240502 | 122200 | 31465873950 | 21600 | 21600 | 21650 | 21600 | 320 |
| 405 | 20240502 | 122100 | 31458952750 | 21600 | 21650 | 21650 | 21600 | 631 |
| 406 | 20240502 | 122000 | 31445317950 | 21650 | 21600 | 21650 | 21600 | 1123 |
| 407 | 20240502 | 121900 | 31421057950 | 21600 | 21550 | 21650 | 21550 | 1602 |
| 408 | 20240502 | 121800 | 31386450900 | 21550 | 21550 | 21600 | 21550 | 228 |
| 409 | 20240502 | 121700 | 31381530350 | 21550 | 21550 | 21600 | 21550 | 620 |
| 410 | 20240502 | 121600 | 31368162500 | 21600 | 21600 | 21600 | 21550 | 477 |
| 411 | 20240502 | 121500 | 31357869150 | 21600 | 21550 | 21600 | 21550 | 257 |
| 412 | 20240502 | 121400 | 31352320900 | 21600 | 21550 | 21600 | 21550 | 497 |
| 413 | 20240502 | 121300 | 31341604700 | 21550 | 21550 | 21600 | 21550 | 260 |
| 414 | 20240502 | 121200 | 31335998300 | 21550 | 21550 | 21600 | 21550 | 472 |
| 415 | 20240502 | 121100 | 31325810250 | 21600 | 21550 | 21600 | 21550 | 229 |
| 416 | 20240502 | 121000 | 31320872100 | 21600 | 21550 | 21600 | 21550 | 662 |
| 417 | 20240502 | 120900 | 31306603250 | 21550 | 21600 | 21600 | 21550 | 363 |
| 418 | 20240502 | 120800 | 31298776550 | 21550 | 21550 | 21600 | 21550 | 54 |
| 419 | 20240502 | 120700 | 31297611850 | 21600 | 21550 | 21600 | 21550 | 1204 |
| 420 | 20240502 | 120600 | 31271652250 | 21550 | 21600 | 21600 | 21550 | 463 |
| 421 | 20240502 | 120500 | 31261663850 | 21600 | 21600 | 21600 | 21550 | 404 |
| 422 | 20240502 | 120400 | 31252946600 | 21550 | 21550 | 21600 | 21550 | 997 |
| 423 | 20240502 | 120300 | 31231454650 | 21550 | 21600 | 21600 | 21550 | 1997 |
| 424 | 20240502 | 120200 | 31188331550 | 21600 | 21600 | 21650 | 21600 | 305 |
| 425 | 20240502 | 120100 | 31181739800 | 21650 | 21600 | 21650 | 21600 | 550 |
| 426 | 20240502 | 120000 | 31169853850 | 21650 | 21650 | 21650 | 21600 | 563 |
| 427 | 20240502 | 115900 | 31157685950 | 21600 | 21600 | 21650 | 21600 | 50 |
| 428 | 20240502 | 115800 | 31156605000 | 21650 | 21600 | 21650 | 21600 | 437 |
| 429 | 20240502 | 115700 | 31147150500 | 21650 | 21650 | 21650 | 21600 | 131 |
| 430 | 20240502 | 115600 | 31144318750 | 21650 | 21650 | 21650 | 21600 | 1778 |
| 431 | 20240502 | 115500 | 31105846450 | 21650 | 21650 | 21650 | 21600 | 257 |
| 432 | 20240502 | 115400 | 31100293850 | 21650 | 21650 | 21650 | 21600 | 102 |
| 433 | 20240502 | 115300 | 31098086200 | 21650 | 21600 | 21700 | 21600 | 880 |
| 434 | 20240502 | 115200 | 31079041050 | 21600 | 21600 | 21650 | 21600 | 224 |
| 435 | 20240502 | 115100 | 31074199150 | 21600 | 21600 | 21700 | 21600 | 1437 |
| 436 | 20240502 | 115000 | 31043090900 | 21600 | 21600 | 21700 | 21600 | 1371 |
| 437 | 20240502 | 114900 | 31013411400 | 21600 | 21600 | 21650 | 21600 | 1242 |
| 438 | 20240502 | 114800 | 30986531400 | 21600 | 21600 | 21650 | 21600 | 531 |
| 439 | 20240502 | 114700 | 30975045400 | 21600 | 21600 | 21650 | 21550 | 1109 |
| 440 | 20240502 | 114600 | 30951092700 | 21600 | 21550 | 21600 | 21550 | 1085 |
| 441 | 20240502 | 114500 | 30927666050 | 21550 | 21600 | 21600 | 21550 | 355 |
| 442 | 20240502 | 114400 | 30920007800 | 21650 | 21650 | 21650 | 21600 | 644 |
| 443 | 20240502 | 114300 | 30906086500 | 21650 | 21550 | 21650 | 21550 | 1574 |
| 444 | 20240502 | 114200 | 30872079800 | 21550 | 21550 | 21600 | 21550 | 269 |
| 445 | 20240502 | 114100 | 30866277750 | 21550 | 21550 | 21600 | 21550 | 410 |
| 446 | 20240502 | 114000 | 30857428300 | 21550 | 21600 | 21600 | 21550 | 3022 |
| 447 | 20240502 | 113900 | 30792155000 | 21600 | 21600 | 21650 | 21600 | 498 |
| 448 | 20240502 | 113800 | 30781385300 | 21650 | 21650 | 21650 | 21600 | 1636 |
| 449 | 20240502 | 113700 | 30745978200 | 21700 | 21650 | 21700 | 21650 | 2907 |
| 450 | 20240502 | 113600 | 30682930100 | 21700 | 21650 | 21700 | 21600 | 1355 |
| 451 | 20240502 | 113500 | 30653599050 | 21600 | 21650 | 21700 | 21600 | 597 |
| 452 | 20240502 | 113400 | 30640676050 | 21650 | 21600 | 21700 | 21600 | 787 |
| 453 | 20240502 | 113300 | 30623641200 | 21650 | 21600 | 21650 | 21600 | 653 |
| 454 | 20240502 | 113200 | 30609513700 | 21650 | 21600 | 21700 | 21600 | 2835 |
| 455 | 20240502 | 113100 | 30548173300 | 21650 | 21600 | 21650 | 21600 | 759 |
| 456 | 20240502 | 113000 | 30531747100 | 21650 | 21650 | 21650 | 21600 | 1895 |
| 457 | 20240502 | 112900 | 30490727250 | 21600 | 21550 | 21650 | 21550 | 2793 |
| 458 | 20240502 | 112800 | 30430420750 | 21600 | 21600 | 21600 | 21550 | 336 |
| 459 | 20240502 | 112700 | 30423171600 | 21600 | 21500 | 21600 | 21500 | 1403 |
| 460 | 20240502 | 112600 | 30392986550 | 21500 | 21500 | 21550 | 21450 | 1790 |
| 461 | 20240502 | 112500 | 30354491250 | 21500 | 21450 | 21550 | 21450 | 4765 |
| 462 | 20240502 | 112400 | 30252041150 | 21500 | 21450 | 21500 | 21450 | 1096 |
| 463 | 20240502 | 112300 | 30228528950 | 21450 | 21450 | 21500 | 21450 | 707 |
| 464 | 20240502 | 112200 | 30213348050 | 21450 | 21500 | 21500 | 21450 | 697 |
| 465 | 20240502 | 112100 | 30198392350 | 21450 | 21450 | 21500 | 21450 | 1484 |
| 466 | 20240502 | 112000 | 30166558250 | 21450 | 21450 | 21500 | 21450 | 431 |
| 467 | 20240502 | 111900 | 30157307700 | 21450 | 21450 | 21500 | 21450 | 1016 |
| 468 | 20240502 | 111800 | 30135513350 | 21450 | 21500 | 21500 | 21450 | 1198 |
| 469 | 20240502 | 111700 | 30109801000 | 21450 | 21500 | 21500 | 21450 | 1854 |
| 470 | 20240502 | 111600 | 30069989150 | 21450 | 21450 | 21500 | 21450 | 2961 |
| 471 | 20240502 | 111500 | 30006377050 | 21450 | 21450 | 21500 | 21450 | 3689 |
| 472 | 20240502 | 111400 | 29927246900 | 21400 | 21400 | 21450 | 21350 | 8255 |
| 473 | 20240502 | 111300 | 29750727000 | 21400 | 21450 | 21500 | 21400 | 9764 |
| 474 | 20240502 | 111200 | 29541557100 | 21450 | 21500 | 21550 | 21450 | 10030 |
| 475 | 20240502 | 111100 | 29326072100 | 21550 | 21550 | 21550 | 21500 | 9172 |
| 476 | 20240502 | 111000 | 29128873000 | 21550 | 21550 | 21550 | 21500 | 567 |
| 477 | 20240502 | 110900 | 29116661300 | 21550 | 21550 | 21550 | 21500 | 1827 |
| 478 | 20240502 | 110800 | 29077338450 | 21550 | 21550 | 21600 | 21500 | 3241 |
| 479 | 20240502 | 110700 | 29007488300 | 21550 | 21550 | 21600 | 21500 | 1026 |
| 480 | 20240502 | 110600 | 28985381700 | 21550 | 21600 | 21600 | 21500 | 3062 |
| 481 | 20240502 | 110500 | 28919423750 | 21550 | 21550 | 21600 | 21550 | 809 |
| 482 | 20240502 | 110400 | 28901981650 | 21550 | 21500 | 21600 | 21500 | 2451 |
| 483 | 20240502 | 110300 | 28849199650 | 21500 | 21500 | 21550 | 21500 | 3369 |
| 484 | 20240502 | 110200 | 28776744300 | 21550 | 21600 | 21600 | 21500 | 3110 |
| 485 | 20240502 | 110100 | 28709733950 | 21600 | 21550 | 21600 | 21500 | 1366 |
| 486 | 20240502 | 110000 | 28680305800 | 21550 | 21550 | 21550 | 21500 | 2191 |
| 487 | 20240502 | 105900 | 28633177100 | 21550 | 21550 | 21550 | 21500 | 5655 |
| 488 | 20240502 | 105800 | 28511342600 | 21550 | 21550 | 21600 | 21550 | 1220 |
| 489 | 20240502 | 105700 | 28485035850 | 21550 | 21550 | 21600 | 21550 | 2642 |
| 490 | 20240502 | 105600 | 28428081350 | 21600 | 21600 | 21600 | 21550 | 4173 |
| 491 | 20240502 | 105500 | 28337993900 | 21600 | 21600 | 21650 | 21600 | 1309 |
| 492 | 20240502 | 105400 | 28309692250 | 21600 | 21650 | 21650 | 21600 | 936 |
| 493 | 20240502 | 105300 | 28289463350 | 21650 | 21600 | 21700 | 21600 | 1894 |
| 494 | 20240502 | 105200 | 28248467150 | 21600 | 21600 | 21650 | 21600 | 1274 |
| 495 | 20240502 | 105100 | 28220941450 | 21600 | 21550 | 21650 | 21550 | 2408 |
| 496 | 20240502 | 105000 | 28168967800 | 21550 | 21600 | 21650 | 21550 | 5559 |
| 497 | 20240502 | 104900 | 28049007950 | 21600 | 21600 | 21650 | 21600 | 4207 |
| 498 | 20240502 | 104800 | 27958122550 | 21650 | 21600 | 21650 | 21600 | 2827 |
| 499 | 20240502 | 104700 | 27897041150 | 21600 | 21650 | 21700 | 21600 | 5538 |
| 500 | 20240502 | 104600 | 27777225850 | 21700 | 21700 | 21750 | 21650 | 3013 |
| 501 | 20240502 | 104500 | 27711843200 | 21750 | 21700 | 21750 | 21700 | 991 |
| 502 | 20240502 | 104400 | 27690337000 | 21700 | 21700 | 21750 | 21650 | 2160 |
| 503 | 20240502 | 104300 | 27643456000 | 21700 | 21700 | 21750 | 21700 | 1222 |
| 504 | 20240502 | 104200 | 27616934150 | 21700 | 21700 | 21750 | 21700 | 1093 |
| 505 | 20240502 | 104100 | 27593214450 | 21700 | 21700 | 21750 | 21650 | 1201 |
| 506 | 20240502 | 104000 | 27567152150 | 21700 | 21700 | 21750 | 21700 | 3318 |
| 507 | 20240502 | 103900 | 27495137200 | 21750 | 21650 | 21750 | 21650 | 1811 |
| 508 | 20240502 | 103800 | 27455814500 | 21650 | 21650 | 21700 | 21650 | 1020 |
| 509 | 20240502 | 103700 | 27433702000 | 21700 | 21700 | 21700 | 21650 | 2236 |
| 510 | 20240502 | 103600 | 27385232300 | 21700 | 21700 | 21700 | 21650 | 879 |
| 511 | 20240502 | 103500 | 27366192800 | 21650 | 21650 | 21700 | 21600 | 2075 |
| 512 | 20240502 | 103400 | 27321284600 | 21650 | 21650 | 21700 | 21600 | 1353 |
| 513 | 20240502 | 103300 | 27291991100 | 21650 | 21650 | 21700 | 21600 | 1452 |
| 514 | 20240502 | 103200 | 27260586700 | 21700 | 21650 | 21700 | 21600 | 1845 |
| 515 | 20240502 | 103100 | 27220674750 | 21650 | 21600 | 21700 | 21600 | 2627 |
| 516 | 20240502 | 103000 | 27163747750 | 21600 | 21600 | 21650 | 21600 | 1947 |
| 517 | 20240502 | 102900 | 27121670550 | 21600 | 21700 | 21750 | 21600 | 1728 |
| 518 | 20240502 | 102800 | 27084246500 | 21650 | 21700 | 21750 | 21600 | 7178 |
| 519 | 20240502 | 102700 | 26928802000 | 21700 | 21750 | 21750 | 21700 | 787 |
| 520 | 20240502 | 102600 | 26911721100 | 21750 | 21700 | 21750 | 21700 | 1076 |
| 521 | 20240502 | 102500 | 26888369350 | 21700 | 21700 | 21750 | 21700 | 1782 |
| 522 | 20240502 | 102400 | 26849673600 | 21700 | 21800 | 21800 | 21700 | 3219 |
| 523 | 20240502 | 102300 | 26779718850 | 21750 | 21800 | 21800 | 21750 | 991 |
| 524 | 20240502 | 102200 | 26758157550 | 21800 | 21750 | 21800 | 21750 | 1005 |
| 525 | 20240502 | 102100 | 26736288800 | 21750 | 21750 | 21800 | 21750 | 1341 |
| 526 | 20240502 | 102000 | 26707094050 | 21800 | 21800 | 21800 | 21750 | 1064 |
| 527 | 20240502 | 101900 | 26683924500 | 21750 | 21750 | 21800 | 21750 | 861 |
| 528 | 20240502 | 101800 | 26665182550 | 21750 | 21800 | 21850 | 21750 | 3448 |
| 529 | 20240502 | 101700 | 26590057950 | 21800 | 21750 | 21850 | 21750 | 1997 |
| 530 | 20240502 | 101600 | 26546586500 | 21750 | 21800 | 21800 | 21750 | 1515 |
| 531 | 20240502 | 101500 | 26513587350 | 21800 | 21750 | 21800 | 21750 | 1787 |
| 532 | 20240502 | 101400 | 26474668700 | 21750 | 21750 | 21850 | 21700 | 4695 |
| 533 | 20240502 | 101300 | 26372408300 | 21800 | 21850 | 21850 | 21750 | 1489 |
| 534 | 20240502 | 101200 | 26339925850 | 21850 | 21850 | 21900 | 21750 | 4213 |
| 535 | 20240502 | 101100 | 26247956650 | 21800 | 21850 | 21850 | 21750 | 5541 |
| 536 | 20240502 | 101000 | 26127028150 | 21850 | 21700 | 21850 | 21700 | 6314 |
| 537 | 20240502 | 100900 | 25989470700 | 21750 | 21600 | 21750 | 21600 | 4200 |
| 538 | 20240502 | 100800 | 25898402500 | 21650 | 21600 | 21650 | 21550 | 3868 |
| 539 | 20240502 | 100700 | 25814879650 | 21650 | 21600 | 21650 | 21550 | 3662 |
| 540 | 20240502 | 100600 | 25735757550 | 21600 | 21550 | 21600 | 21550 | 9402 |
| 541 | 20240502 | 100500 | 25533091150 | 21550 | 21650 | 21650 | 21500 | 16792 |
| 542 | 20240502 | 100400 | 25170758250 | 21650 | 21750 | 21750 | 21650 | 5398 |
| 543 | 20240502 | 100300 | 25053824400 | 21700 | 21700 | 21750 | 21650 | 1648 |
| 544 | 20240502 | 100200 | 25018054000 | 21750 | 21750 | 21750 | 21700 | 5760 |
| 545 | 20240502 | 100100 | 24893004200 | 21750 | 21750 | 21800 | 21700 | 2633 |
| 546 | 20240502 | 100000 | 24835753600 | 21800 | 21800 | 21800 | 21700 | 6639 |
| 547 | 20240502 | 095900 | 24691496150 | 21750 | 21800 | 21800 | 21750 | 3294 |
| 548 | 20240502 | 095800 | 24619782100 | 21800 | 21700 | 21800 | 21700 | 2772 |
| 549 | 20240502 | 095700 | 24559467400 | 21700 | 21700 | 21800 | 21650 | 5326 |
| 550 | 20240502 | 095600 | 24443869200 | 21700 | 21700 | 21750 | 21650 | 4215 |
| 551 | 20240502 | 095500 | 24352409350 | 21700 | 21850 | 21900 | 21700 | 9165 |
| 552 | 20240502 | 095400 | 24152663400 | 21850 | 21700 | 22000 | 21650 | 11916 |
| 553 | 20240502 | 095300 | 23892944350 | 21700 | 21700 | 21750 | 21650 | 11033 |
| 554 | 20240502 | 095200 | 23653461600 | 21700 | 21750 | 21800 | 21650 | 21088 |
| 555 | 20240502 | 095100 | 23195723050 | 21750 | 21850 | 21900 | 21750 | 15482 |
| 556 | 20240502 | 095000 | 22858271000 | 21900 | 22050 | 22050 | 21850 | 28652 |
| 557 | 20240502 | 094900 | 22229611700 | 22000 | 22050 | 22100 | 22000 | 8816 |
| 558 | 20240502 | 094800 | 22035264900 | 22050 | 22050 | 22100 | 22050 | 4108 |
| 559 | 20240502 | 094700 | 21944676400 | 22050 | 22100 | 22100 | 22050 | 4278 |
| 560 | 20240502 | 094600 | 21850335450 | 22050 | 22100 | 22150 | 22050 | 8165 |
| 561 | 20240502 | 094500 | 21669921250 | 22100 | 22150 | 22150 | 22100 | 1716 |
| 562 | 20240502 | 094400 | 21631977050 | 22100 | 22150 | 22150 | 22100 | 1531 |
| 563 | 20240502 | 094300 | 21598102300 | 22150 | 22150 | 22200 | 22100 | 4713 |
| 564 | 20240502 | 094200 | 21493704900 | 22100 | 22100 | 22150 | 22100 | 1718 |
| 565 | 20240502 | 094100 | 21455698050 | 22150 | 22100 | 22150 | 22100 | 1221 |
| 566 | 20240502 | 094000 | 21428702700 | 22150 | 22150 | 22150 | 22100 | 3243 |
| 567 | 20240502 | 093900 | 21356993850 | 22150 | 22150 | 22200 | 22100 | 3949 |
| 568 | 20240502 | 093800 | 21269513150 | 22150 | 22150 | 22200 | 22150 | 1968 |
| 569 | 20240502 | 093700 | 21225874750 | 22200 | 22100 | 22200 | 22050 | 7239 |
| 570 | 20240502 | 093600 | 21066036850 | 22100 | 22100 | 22200 | 22050 | 10521 |
| 571 | 20240502 | 093500 | 20833239750 | 22050 | 22100 | 22150 | 22050 | 6798 |
| 572 | 20240502 | 093400 | 20683131100 | 22100 | 22150 | 22150 | 22100 | 7006 |
| 573 | 20240502 | 093300 | 20528114500 | 22150 | 22250 | 22300 | 22150 | 6298 |
| 574 | 20240502 | 093200 | 20388248050 | 22250 | 22300 | 22350 | 22200 | 16988 |
| 575 | 20240502 | 093100 | 20009647700 | 22300 | 22300 | 22350 | 22250 | 12628 |
| 576 | 20240502 | 093000 | 19728137750 | 22300 | 22200 | 22300 | 22100 | 12584 |
| 577 | 20240502 | 092900 | 19448636600 | 22200 | 22050 | 22200 | 21950 | 25260 |
| 578 | 20240502 | 092800 | 18892526050 | 22050 | 22100 | 22150 | 22050 | 13336 |
| 579 | 20240502 | 092700 | 18598229750 | 22100 | 22250 | 22250 | 22000 | 24725 |
| 580 | 20240502 | 092600 | 18051999800 | 22150 | 22300 | 22350 | 22150 | 13860 |
| 581 | 20240502 | 092500 | 17743689600 | 22300 | 22200 | 22300 | 22150 | 8704 |
| 582 | 20240502 | 092400 | 17550399750 | 22200 | 22200 | 22250 | 22150 | 13636 |
| 583 | 20240502 | 092300 | 17247957250 | 22250 | 22300 | 22300 | 22200 | 13515 |
| 584 | 20240502 | 092200 | 16947405450 | 22300 | 22350 | 22350 | 22250 | 3356 |
| 585 | 20240502 | 092100 | 16872665800 | 22350 | 22350 | 22400 | 22300 | 9813 |
| 586 | 20240502 | 092000 | 16653625300 | 22400 | 22450 | 22450 | 22250 | 18669 |
| 587 | 20240502 | 091900 | 16236377250 | 22400 | 22500 | 22550 | 22400 | 11292 |
| 588 | 20240502 | 091800 | 15982801000 | 22500 | 22400 | 22500 | 22400 | 5176 |
| 589 | 20240502 | 091700 | 15866512950 | 22400 | 22600 | 22600 | 22400 | 16660 |
| 590 | 20240502 | 091600 | 15492055100 | 22550 | 22550 | 22600 | 22500 | 13124 |
| 591 | 20240502 | 091500 | 15195917850 | 22550 | 22650 | 22700 | 22500 | 15743 |
| 592 | 20240502 | 091400 | 14840218350 | 22650 | 22650 | 22650 | 22550 | 12624 |
| 593 | 20240502 | 091300 | 14554779800 | 22600 | 22450 | 22650 | 22400 | 12059 |
| 594 | 20240502 | 091200 | 14282701200 | 22450 | 22500 | 22550 | 22300 | 14216 |
| 595 | 20240502 | 091100 | 13963784450 | 22500 | 22300 | 22550 | 22150 | 33809 |
| 596 | 20240502 | 091000 | 13207459200 | 22300 | 22300 | 22350 | 22250 | 17381 |
| 597 | 20240502 | 090900 | 12820141950 | 22300 | 22450 | 22500 | 22250 | 21380 |
| 598 | 20240502 | 090800 | 12341718750 | 22450 | 22200 | 22500 | 22150 | 19640 |
| 599 | 20240502 | 090700 | 11902664250 | 22200 | 22350 | 22450 | 22100 | 32429 |
| 600 | 20240502 | 090600 | 11180042750 | 22100 | 22750 | 22750 | 22100 | 58129 |
| 601 | 20240502 | 090500 | 9876325700 | 22750 | 22700 | 22750 | 22600 | 24162 |
| 602 | 20240502 | 090400 | 9329063500 | 22650 | 22550 | 22950 | 22550 | 35675 |
| 603 | 20240502 | 090300 | 8518133400 | 22600 | 23300 | 23300 | 22550 | 76708 |
| 604 | 20240502 | 090200 | 6762977750 | 23300 | 22950 | 23300 | 22900 | 45670 |
| 605 | 20240502 | 090100 | 5706431050 | 23000 | 23200 | 23250 | 22900 | 73319 |
| 606 | 20240502 | 090000 | 4010859500 | 23200 | 22900 | 23400 | 22700 | 172658 |