36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240502 | 191200 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 32362 |
| 3 | 20240502 | 191100 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 4 | 20240502 | 191000 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 5 | 20240502 | 190900 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 6 | 20240502 | 190800 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 7 | 20240502 | 190700 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 8 | 20240502 | 190600 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 9 | 20240502 | 190500 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 10 | 20240502 | 190400 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 11 | 20240502 | 190300 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 12 | 20240502 | 190200 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 13 | 20240502 | 190100 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 14 | 20240502 | 190000 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 15 | 20240502 | 185900 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 16 | 20240502 | 185800 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 17 | 20240502 | 185700 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 18 | 20240502 | 185600 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 19 | 20240502 | 185500 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 20 | 20240502 | 185400 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 21 | 20240502 | 185300 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 22 | 20240502 | 185200 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 23 | 20240502 | 185100 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 24 | 20240502 | 185000 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 25 | 20240502 | 184900 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 26 | 20240502 | 184800 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 27 | 20240502 | 184700 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 28 | 20240502 | 184600 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 29 | 20240502 | 184500 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 30 | 20240502 | 184400 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 31 | 20240502 | 184300 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 32 | 20240502 | 184200 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 32362 |
| 33 | 20240502 | 184100 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 34 | 20240502 | 184000 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 35 | 20240502 | 183900 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 36 | 20240502 | 183800 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 37 | 20240502 | 183700 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 38 | 20240502 | 183600 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 39 | 20240502 | 183500 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 40 | 20240502 | 183400 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 41 | 20240502 | 183300 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 42 | 20240502 | 183200 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 43 | 20240502 | 183100 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 44 | 20240502 | 183000 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 45 | 20240502 | 182900 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 46 | 20240502 | 182800 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 47 | 20240502 | 182700 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 48 | 20240502 | 182600 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 49 | 20240502 | 182500 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 50 | 20240502 | 182400 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 51 | 20240502 | 182300 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 52 | 20240502 | 182200 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 53 | 20240502 | 182100 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 54 | 20240502 | 182000 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 55 | 20240502 | 181900 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 56 | 20240502 | 181800 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 57 | 20240502 | 181700 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 58 | 20240502 | 181600 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 59 | 20240502 | 181500 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 60 | 20240502 | 181400 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 61 | 20240502 | 181300 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 62 | 20240502 | 181200 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 32362 |
| 63 | 20240502 | 181100 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 64 | 20240502 | 181000 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 65 | 20240502 | 180900 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 66 | 20240502 | 180800 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 67 | 20240502 | 180700 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 68 | 20240502 | 180600 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 69 | 20240502 | 180500 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 70 | 20240502 | 180400 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 71 | 20240502 | 180300 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 72 | 20240502 | 180200 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 73 | 20240502 | 180100 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 74 | 20240502 | 180000 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 75 | 20240502 | 175900 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 76 | 20240502 | 175800 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 77 | 20240502 | 175700 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 78 | 20240502 | 175600 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 79 | 20240502 | 175500 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 80 | 20240502 | 175400 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 81 | 20240502 | 175300 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 82 | 20240502 | 175200 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 83 | 20240502 | 175100 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 84 | 20240502 | 175000 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 85 | 20240502 | 174900 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 86 | 20240502 | 174800 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 87 | 20240502 | 174700 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 88 | 20240502 | 174600 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 89 | 20240502 | 174500 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 90 | 20240502 | 174400 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 91 | 20240502 | 174300 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 92 | 20240502 | 174200 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 32362 |
| 93 | 20240502 | 174100 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 94 | 20240502 | 174000 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 95 | 20240502 | 173900 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 96 | 20240502 | 173800 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 97 | 20240502 | 173700 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 98 | 20240502 | 173600 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 99 | 20240502 | 173500 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 100 | 20240502 | 173400 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 101 | 20240502 | 173300 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 102 | 20240502 | 173200 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 103 | 20240502 | 173100 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 104 | 20240502 | 173000 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 105 | 20240502 | 172900 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 106 | 20240502 | 172800 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 107 | 20240502 | 172700 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 108 | 20240502 | 172600 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 109 | 20240502 | 172500 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 110 | 20240502 | 172400 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 111 | 20240502 | 172300 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 112 | 20240502 | 172200 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 113 | 20240502 | 172100 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 114 | 20240502 | 172000 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 115 | 20240502 | 171900 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 116 | 20240502 | 171800 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 117 | 20240502 | 171700 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 118 | 20240502 | 171600 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 119 | 20240502 | 171500 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 120 | 20240502 | 171400 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 121 | 20240502 | 171300 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 122 | 20240502 | 171200 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 32362 |
| 123 | 20240502 | 171100 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 124 | 20240502 | 171000 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 125 | 20240502 | 170900 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 126 | 20240502 | 170800 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 127 | 20240502 | 170700 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 128 | 20240502 | 170600 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 129 | 20240502 | 170500 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 130 | 20240502 | 170400 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 131 | 20240502 | 170300 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 132 | 20240502 | 170200 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 133 | 20240502 | 170100 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 134 | 20240502 | 170000 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 135 | 20240502 | 165900 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 136 | 20240502 | 165800 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 137 | 20240502 | 165700 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 138 | 20240502 | 165600 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 139 | 20240502 | 165500 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 140 | 20240502 | 165400 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 141 | 20240502 | 165300 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 142 | 20240502 | 165200 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 143 | 20240502 | 165100 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 144 | 20240502 | 165000 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 145 | 20240502 | 164900 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 146 | 20240502 | 164800 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 147 | 20240502 | 164700 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 148 | 20240502 | 164600 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 149 | 20240502 | 164500 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 150 | 20240502 | 164400 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 151 | 20240502 | 164300 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 152 | 20240502 | 164200 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 32362 |
| 153 | 20240502 | 164100 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 154 | 20240502 | 164000 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 155 | 20240502 | 163900 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 156 | 20240502 | 163800 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 157 | 20240502 | 163700 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 158 | 20240502 | 163600 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 159 | 20240502 | 163500 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 160 | 20240502 | 163400 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 161 | 20240502 | 163300 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 162 | 20240502 | 163200 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 163 | 20240502 | 163100 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 164 | 20240502 | 163000 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 165 | 20240502 | 162900 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 166 | 20240502 | 162800 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 167 | 20240502 | 162700 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 168 | 20240502 | 162600 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 169 | 20240502 | 162500 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 170 | 20240502 | 162400 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 171 | 20240502 | 162300 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 172 | 20240502 | 162200 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 173 | 20240502 | 162100 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 174 | 20240502 | 162000 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 175 | 20240502 | 161900 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 176 | 20240502 | 161800 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 177 | 20240502 | 161700 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 178 | 20240502 | 161600 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 179 | 20240502 | 161500 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 180 | 20240502 | 161400 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 181 | 20240502 | 161300 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 182 | 20240502 | 161200 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 32362 |
| 183 | 20240502 | 161100 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 184 | 20240502 | 161000 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 185 | 20240502 | 160900 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 186 | 20240502 | 160800 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 187 | 20240502 | 160700 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 188 | 20240502 | 160600 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 189 | 20240502 | 160500 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 190 | 20240502 | 160400 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 191 | 20240502 | 160300 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 192 | 20240502 | 160200 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 193 | 20240502 | 160100 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 194 | 20240502 | 160000 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 195 | 20240502 | 155900 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 196 | 20240502 | 155800 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 197 | 20240502 | 155700 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 198 | 20240502 | 155600 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 199 | 20240502 | 155500 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 200 | 20240502 | 155400 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 201 | 20240502 | 155300 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 202 | 20240502 | 155200 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 203 | 20240502 | 155100 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 204 | 20240502 | 155000 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 205 | 20240502 | 154900 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 206 | 20240502 | 154800 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 207 | 20240502 | 154700 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 208 | 20240502 | 154600 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 209 | 20240502 | 154500 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 210 | 20240502 | 154400 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 211 | 20240502 | 154300 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 212 | 20240502 | 154200 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 32362 |
| 213 | 20240502 | 154100 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 214 | 20240502 | 154000 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 215 | 20240502 | 153900 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 216 | 20240502 | 153800 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 217 | 20240502 | 153700 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 218 | 20240502 | 153600 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 219 | 20240502 | 153500 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 220 | 20240502 | 153400 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 221 | 20240502 | 153300 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 222 | 20240502 | 153200 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 223 | 20240502 | 153100 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 0 |
| 224 | 20240502 | 153000 | 149474725900 | 106500 | 106500 | 106500 | 106500 | 32362 |
| 225 | 20240502 | 152900 | 146028172900 | 106800 | 106800 | 106800 | 106800 | 0 |
| 226 | 20240502 | 152800 | 146028172900 | 106800 | 106800 | 106800 | 106800 | 0 |
| 227 | 20240502 | 152700 | 146028172900 | 106800 | 106800 | 106800 | 106800 | 0 |
| 228 | 20240502 | 152600 | 146028172900 | 106800 | 106800 | 106800 | 106800 | 0 |
| 229 | 20240502 | 152500 | 146028172900 | 106800 | 106800 | 106800 | 106800 | 0 |
| 230 | 20240502 | 152400 | 146028172900 | 106800 | 106800 | 106800 | 106800 | 0 |
| 231 | 20240502 | 152300 | 146028172900 | 106800 | 106800 | 106800 | 106800 | 0 |
| 232 | 20240502 | 152200 | 146028172900 | 106800 | 106800 | 106800 | 106800 | 0 |
| 233 | 20240502 | 152100 | 146028172900 | 106800 | 106800 | 106800 | 106800 | 0 |
| 234 | 20240502 | 152000 | 146028172900 | 106800 | 106800 | 106800 | 106800 | 0 |
| 235 | 20240502 | 151900 | 146028172900 | 106800 | 106700 | 107000 | 106600 | 13963 |
| 236 | 20240502 | 151800 | 144538019100 | 106700 | 106700 | 106800 | 106600 | 7463 |
| 237 | 20240502 | 151700 | 143741693000 | 106700 | 106600 | 106700 | 106600 | 5977 |
| 238 | 20240502 | 151600 | 143104144500 | 106600 | 107000 | 107000 | 106600 | 7453 |
| 239 | 20240502 | 151500 | 142308815200 | 107000 | 107000 | 107100 | 106900 | 6054 |
| 240 | 20240502 | 151400 | 141661012200 | 107000 | 106600 | 107100 | 106600 | 9436 |
| 241 | 20240502 | 151300 | 140652153600 | 106700 | 106900 | 107000 | 106600 | 11313 |
| 242 | 20240502 | 151200 | 139444691800 | 107000 | 107000 | 107000 | 106900 | 2640 |
| 243 | 20240502 | 151100 | 139162322700 | 107000 | 107000 | 107100 | 106900 | 2677 |
| 244 | 20240502 | 151000 | 138875911900 | 106900 | 107300 | 107300 | 106900 | 10734 |
| 245 | 20240502 | 150900 | 137726493900 | 107300 | 107400 | 107500 | 107300 | 5656 |
| 246 | 20240502 | 150800 | 137119304900 | 107400 | 107500 | 107600 | 107400 | 4113 |
| 247 | 20240502 | 150700 | 136677394900 | 107500 | 107500 | 107600 | 107400 | 3996 |
| 248 | 20240502 | 150600 | 136247818800 | 107500 | 107300 | 107500 | 107200 | 3340 |
| 249 | 20240502 | 150500 | 135889239600 | 107300 | 107200 | 107500 | 107200 | 5252 |
| 250 | 20240502 | 150400 | 135325708400 | 107300 | 107500 | 107500 | 107200 | 4819 |
| 251 | 20240502 | 150300 | 134808320100 | 107500 | 107700 | 107700 | 107500 | 3044 |
| 252 | 20240502 | 150200 | 134480797800 | 107600 | 107600 | 107800 | 107600 | 4780 |
| 253 | 20240502 | 150100 | 133966030200 | 107600 | 107300 | 107600 | 107200 | 4298 |
| 254 | 20240502 | 150000 | 133504088500 | 107200 | 107500 | 107500 | 107200 | 4007 |
| 255 | 20240502 | 145900 | 133074185600 | 107500 | 107500 | 107600 | 107300 | 6286 |
| 256 | 20240502 | 145800 | 132398744400 | 107400 | 107400 | 107600 | 107300 | 4114 |
| 257 | 20240502 | 145700 | 131956830500 | 107300 | 107200 | 107400 | 107100 | 3806 |
| 258 | 20240502 | 145600 | 131548694000 | 107100 | 107200 | 107200 | 107000 | 5026 |
| 259 | 20240502 | 145500 | 131010410800 | 107200 | 107100 | 107200 | 106900 | 4026 |
| 260 | 20240502 | 145400 | 130579404300 | 107200 | 107200 | 107300 | 107100 | 3078 |
| 261 | 20240502 | 145300 | 130249473900 | 107100 | 106900 | 107100 | 106900 | 3519 |
| 262 | 20240502 | 145200 | 129872858600 | 107000 | 106800 | 107000 | 106800 | 2594 |
| 263 | 20240502 | 145100 | 129595562000 | 106800 | 106700 | 106800 | 106600 | 2728 |
| 264 | 20240502 | 145000 | 129304363800 | 106700 | 106600 | 106700 | 106600 | 3191 |
| 265 | 20240502 | 144900 | 128964053100 | 106700 | 106700 | 106700 | 106500 | 4016 |
| 266 | 20240502 | 144800 | 128535961200 | 106600 | 106700 | 106700 | 106400 | 7039 |
| 267 | 20240502 | 144700 | 127786011900 | 106700 | 107000 | 107200 | 106600 | 4149 |
| 268 | 20240502 | 144600 | 127342870800 | 107100 | 107300 | 107300 | 107000 | 8788 |
| 269 | 20240502 | 144500 | 126401844500 | 107300 | 107500 | 107600 | 107100 | 5547 |
| 270 | 20240502 | 144400 | 125805940600 | 107500 | 107100 | 107500 | 107000 | 6693 |
| 271 | 20240502 | 144300 | 125088111100 | 107100 | 106800 | 107200 | 106700 | 3904 |
| 272 | 20240502 | 144200 | 124670580800 | 106800 | 106700 | 106800 | 106500 | 4144 |
| 273 | 20240502 | 144100 | 124228432700 | 106700 | 106500 | 106700 | 106400 | 6673 |
| 274 | 20240502 | 144000 | 123517588700 | 106500 | 106700 | 106700 | 106500 | 6823 |
| 275 | 20240502 | 143900 | 122790365400 | 106600 | 106600 | 106700 | 106500 | 2899 |
| 276 | 20240502 | 143800 | 122481264100 | 106600 | 106600 | 106700 | 106400 | 9661 |
| 277 | 20240502 | 143700 | 121452212400 | 106600 | 107000 | 107000 | 106600 | 8825 |
| 278 | 20240502 | 143600 | 120510013900 | 107100 | 107100 | 107100 | 107000 | 855 |
| 279 | 20240502 | 143500 | 120418475900 | 107000 | 107100 | 107100 | 106900 | 6138 |
| 280 | 20240502 | 143400 | 119761473400 | 107100 | 107100 | 107100 | 107000 | 1558 |
| 281 | 20240502 | 143300 | 119594752500 | 107100 | 107100 | 107100 | 107000 | 2482 |
| 282 | 20240502 | 143200 | 119329105200 | 107000 | 107000 | 107100 | 107000 | 3911 |
| 283 | 20240502 | 143100 | 118910592400 | 107000 | 107200 | 107200 | 107000 | 7863 |
| 284 | 20240502 | 143000 | 118068905500 | 107200 | 107400 | 107400 | 107100 | 2496 |
| 285 | 20240502 | 142900 | 117801348800 | 107300 | 107600 | 107600 | 107200 | 4035 |
| 286 | 20240502 | 142800 | 117368049000 | 107700 | 107300 | 107700 | 107300 | 4231 |
| 287 | 20240502 | 142700 | 116913116900 | 107400 | 106900 | 107500 | 106900 | 6659 |
| 288 | 20240502 | 142600 | 116199794700 | 107000 | 106900 | 107000 | 106700 | 6797 |
| 289 | 20240502 | 142500 | 115473336800 | 106800 | 106600 | 107000 | 106400 | 10798 |
| 290 | 20240502 | 142400 | 114319882300 | 106300 | 107000 | 107000 | 106200 | 23799 |
| 291 | 20240502 | 142300 | 111783806300 | 106900 | 107200 | 107400 | 106800 | 24289 |
| 292 | 20240502 | 142200 | 109184674300 | 107400 | 107600 | 107600 | 107300 | 11261 |
| 293 | 20240502 | 142100 | 107974879100 | 107700 | 107600 | 107700 | 107500 | 2489 |
| 294 | 20240502 | 142000 | 107707025000 | 107700 | 107800 | 107800 | 107500 | 5540 |
| 295 | 20240502 | 141900 | 107110709700 | 107800 | 108000 | 108000 | 107700 | 2674 |
| 296 | 20240502 | 141800 | 106822339000 | 108000 | 108000 | 108000 | 107900 | 1579 |
| 297 | 20240502 | 141700 | 106651850700 | 108000 | 107700 | 108000 | 107500 | 2816 |
| 298 | 20240502 | 141600 | 106348581200 | 107700 | 107700 | 107700 | 107400 | 5909 |
| 299 | 20240502 | 141500 | 105713183900 | 107700 | 108300 | 108300 | 107600 | 12799 |
| 300 | 20240502 | 141400 | 104331860800 | 108200 | 108200 | 108300 | 108100 | 1154 |
| 301 | 20240502 | 141300 | 104207038900 | 108200 | 108200 | 108300 | 108000 | 806 |
| 302 | 20240502 | 141200 | 104119891200 | 108100 | 108300 | 108300 | 108100 | 1642 |
| 303 | 20240502 | 141100 | 103942303600 | 108300 | 108200 | 108300 | 108100 | 1730 |
| 304 | 20240502 | 141000 | 103755169700 | 108200 | 108100 | 108200 | 108000 | 4395 |
| 305 | 20240502 | 140900 | 103280076100 | 108100 | 108100 | 108100 | 108000 | 973 |
| 306 | 20240502 | 140800 | 103174940600 | 108100 | 108000 | 108100 | 108000 | 1222 |
| 307 | 20240502 | 140700 | 103042858500 | 108100 | 108000 | 108200 | 107900 | 7020 |
| 308 | 20240502 | 140600 | 102284670500 | 108000 | 108000 | 108000 | 107900 | 1917 |
| 309 | 20240502 | 140500 | 102077769400 | 107900 | 107900 | 108000 | 107800 | 1602 |
| 310 | 20240502 | 140400 | 101904882100 | 107900 | 108000 | 108000 | 107800 | 2048 |
| 311 | 20240502 | 140300 | 101683949700 | 108000 | 107700 | 108000 | 107600 | 1707 |
| 312 | 20240502 | 140200 | 101499995200 | 107700 | 107500 | 107900 | 107400 | 9971 |
| 313 | 20240502 | 140100 | 100427035000 | 107500 | 108000 | 108000 | 107400 | 17221 |
| 314 | 20240502 | 140000 | 98573975300 | 108000 | 108100 | 108200 | 107900 | 3010 |
| 315 | 20240502 | 135900 | 98248952100 | 108100 | 107800 | 108100 | 107800 | 1260 |
| 316 | 20240502 | 135800 | 98113030700 | 107800 | 108300 | 108300 | 107700 | 11501 |
| 317 | 20240502 | 135700 | 96871188500 | 108300 | 108500 | 108500 | 108300 | 1829 |
| 318 | 20240502 | 135600 | 96672930600 | 108500 | 108300 | 108500 | 108200 | 866 |
| 319 | 20240502 | 135500 | 96579111100 | 108300 | 108100 | 108300 | 108100 | 1008 |
| 320 | 20240502 | 135400 | 96469954600 | 108200 | 108200 | 108300 | 108100 | 1652 |
| 321 | 20240502 | 135300 | 96291219000 | 108100 | 108100 | 108300 | 108000 | 2858 |
| 322 | 20240502 | 135200 | 95982126500 | 108100 | 108300 | 108300 | 107800 | 7549 |
| 323 | 20240502 | 135100 | 95166536400 | 108300 | 108400 | 108600 | 108200 | 2347 |
| 324 | 20240502 | 135000 | 94912188600 | 108400 | 108300 | 108400 | 108200 | 1785 |
| 325 | 20240502 | 134900 | 94718776000 | 108300 | 108200 | 108300 | 108100 | 1427 |
| 326 | 20240502 | 134800 | 94564371200 | 108200 | 108000 | 108300 | 107800 | 3492 |
| 327 | 20240502 | 134700 | 94187275000 | 107800 | 108000 | 108100 | 107800 | 3775 |
| 328 | 20240502 | 134600 | 93779889700 | 108000 | 108600 | 108600 | 108000 | 6663 |
| 329 | 20240502 | 134500 | 93057863900 | 108600 | 108500 | 108600 | 108400 | 1187 |
| 330 | 20240502 | 134400 | 92929031200 | 108500 | 108500 | 108500 | 108400 | 1394 |
| 331 | 20240502 | 134300 | 92777827000 | 108500 | 108600 | 108600 | 108500 | 1602 |
| 332 | 20240502 | 134200 | 92603960400 | 108500 | 108800 | 108900 | 108300 | 3461 |
| 333 | 20240502 | 134100 | 92228009200 | 108900 | 108800 | 109000 | 108800 | 2865 |
| 334 | 20240502 | 134000 | 91916132200 | 108800 | 108500 | 108800 | 108400 | 2911 |
| 335 | 20240502 | 133900 | 91599788800 | 108500 | 107800 | 108500 | 107800 | 4028 |
| 336 | 20240502 | 133800 | 91163991700 | 107800 | 107600 | 107900 | 107400 | 9699 |
| 337 | 20240502 | 133700 | 90119827100 | 107800 | 108300 | 108300 | 107500 | 23787 |
| 338 | 20240502 | 133600 | 87553816300 | 108300 | 108400 | 108400 | 108200 | 2879 |
| 339 | 20240502 | 133500 | 87241939800 | 108400 | 108300 | 108400 | 108200 | 4724 |
| 340 | 20240502 | 133400 | 86730539200 | 108300 | 108200 | 108300 | 108100 | 3188 |
| 341 | 20240502 | 133300 | 86385520900 | 108300 | 108500 | 108500 | 108100 | 5967 |
| 342 | 20240502 | 133200 | 85739234000 | 108500 | 108600 | 109100 | 108400 | 7856 |
| 343 | 20240502 | 133100 | 84885199900 | 108700 | 108600 | 108700 | 108500 | 2267 |
| 344 | 20240502 | 133000 | 84638949400 | 108700 | 108200 | 108700 | 108100 | 4604 |
| 345 | 20240502 | 132900 | 84140299500 | 108200 | 108200 | 108300 | 108100 | 5695 |
| 346 | 20240502 | 132800 | 83524221600 | 108300 | 108800 | 108900 | 108200 | 16473 |
| 347 | 20240502 | 132700 | 81735178900 | 108900 | 109100 | 109100 | 108800 | 4728 |
| 348 | 20240502 | 132600 | 81219939900 | 109100 | 109000 | 109200 | 109000 | 715 |
| 349 | 20240502 | 132500 | 81141911700 | 109000 | 109200 | 109200 | 108900 | 3597 |
| 350 | 20240502 | 132400 | 80749698000 | 109200 | 108900 | 109200 | 108800 | 1661 |
| 351 | 20240502 | 132300 | 80568704200 | 108900 | 109000 | 109100 | 108700 | 6084 |
| 352 | 20240502 | 132200 | 79906491000 | 109100 | 109700 | 109700 | 108900 | 27194 |
| 353 | 20240502 | 132100 | 76935430300 | 109700 | 109700 | 109700 | 109600 | 719 |
| 354 | 20240502 | 132000 | 76856568000 | 109600 | 109900 | 109900 | 109600 | 1738 |
| 355 | 20240502 | 131900 | 76665896400 | 109800 | 109800 | 109900 | 109700 | 661 |
| 356 | 20240502 | 131800 | 76593318000 | 109800 | 109700 | 109800 | 109600 | 652 |
| 357 | 20240502 | 131700 | 76521773400 | 109700 | 109700 | 109700 | 109600 | 856 |
| 358 | 20240502 | 131600 | 76427904600 | 109700 | 109600 | 109700 | 109500 | 1761 |
| 359 | 20240502 | 131500 | 76234919000 | 109600 | 109700 | 109700 | 109600 | 931 |
| 360 | 20240502 | 131400 | 76132849000 | 109700 | 109700 | 109700 | 109600 | 1132 |
| 361 | 20240502 | 131300 | 76008737600 | 109700 | 109900 | 109900 | 109600 | 3479 |
| 362 | 20240502 | 131200 | 75627223300 | 109800 | 110000 | 110100 | 109700 | 4059 |
| 363 | 20240502 | 131100 | 75181200000 | 110100 | 110000 | 110100 | 109900 | 2980 |
| 364 | 20240502 | 131000 | 74853412400 | 110100 | 110100 | 110100 | 110000 | 562 |
| 365 | 20240502 | 130900 | 74791566300 | 110100 | 110300 | 110300 | 110100 | 3342 |
| 366 | 20240502 | 130800 | 74423579700 | 110200 | 110300 | 110300 | 110200 | 289 |
| 367 | 20240502 | 130700 | 74391725600 | 110300 | 110200 | 110300 | 110100 | 175 |
| 368 | 20240502 | 130600 | 74372437900 | 110100 | 110400 | 110400 | 110100 | 884 |
| 369 | 20240502 | 130500 | 74274962800 | 110400 | 110300 | 110400 | 110200 | 1316 |
| 370 | 20240502 | 130400 | 74129821600 | 110400 | 110400 | 110600 | 110400 | 1541 |
| 371 | 20240502 | 130300 | 73959669800 | 110500 | 110400 | 110600 | 110400 | 481 |
| 372 | 20240502 | 130200 | 73906547500 | 110400 | 110600 | 110600 | 110400 | 929 |
| 373 | 20240502 | 130100 | 73803874600 | 110700 | 110700 | 110700 | 110500 | 344 |
| 374 | 20240502 | 130000 | 73765794100 | 110700 | 110500 | 110700 | 110400 | 1108 |
| 375 | 20240502 | 125900 | 73643243400 | 110400 | 110300 | 110400 | 110300 | 192 |
| 376 | 20240502 | 125800 | 73622055000 | 110300 | 110600 | 110600 | 110300 | 862 |
| 377 | 20240502 | 125700 | 73526825700 | 110500 | 110500 | 110600 | 110400 | 852 |
| 378 | 20240502 | 125600 | 73432702400 | 110500 | 110500 | 110500 | 110300 | 451 |
| 379 | 20240502 | 125500 | 73382901000 | 110500 | 110400 | 110700 | 110300 | 3357 |
| 380 | 20240502 | 125400 | 73011993600 | 110400 | 110400 | 110500 | 110300 | 438 |
| 381 | 20240502 | 125300 | 72963663200 | 110400 | 110200 | 110400 | 110100 | 1215 |
| 382 | 20240502 | 125200 | 72829780700 | 110200 | 110700 | 110700 | 110100 | 2561 |
| 383 | 20240502 | 125100 | 72547110700 | 110800 | 110800 | 110900 | 110700 | 2483 |
| 384 | 20240502 | 125000 | 72271875000 | 110800 | 110600 | 110800 | 110500 | 3749 |
| 385 | 20240502 | 124900 | 71856926500 | 110600 | 110400 | 110600 | 110300 | 669 |
| 386 | 20240502 | 124800 | 71783097800 | 110500 | 110300 | 110500 | 110200 | 1588 |
| 387 | 20240502 | 124700 | 71607724500 | 110300 | 110200 | 110300 | 110200 | 615 |
| 388 | 20240502 | 124600 | 71539931100 | 110200 | 110000 | 110200 | 110000 | 1255 |
| 389 | 20240502 | 124500 | 71401750500 | 110000 | 110000 | 110100 | 109900 | 1137 |
| 390 | 20240502 | 124400 | 71276681500 | 110100 | 110000 | 110100 | 110000 | 290 |
| 391 | 20240502 | 124300 | 71244778800 | 110000 | 109900 | 110000 | 109900 | 573 |
| 392 | 20240502 | 124200 | 71181762800 | 109900 | 110000 | 110000 | 109900 | 626 |
| 393 | 20240502 | 124100 | 71112915200 | 110000 | 110000 | 110000 | 109900 | 1184 |
| 394 | 20240502 | 124000 | 70982710900 | 110100 | 110100 | 110100 | 110000 | 571 |
| 395 | 20240502 | 123900 | 70919877000 | 110100 | 110100 | 110200 | 110100 | 229 |
| 396 | 20240502 | 123800 | 70894663200 | 110100 | 110100 | 110100 | 110000 | 509 |
| 397 | 20240502 | 123700 | 70838625900 | 110000 | 110000 | 110100 | 110000 | 376 |
| 398 | 20240502 | 123600 | 70797251900 | 109900 | 110000 | 110000 | 109900 | 517 |
| 399 | 20240502 | 123500 | 70740393600 | 110000 | 110000 | 110100 | 109800 | 1367 |
| 400 | 20240502 | 123400 | 70590086300 | 110100 | 110000 | 110100 | 109900 | 519 |
| 401 | 20240502 | 123300 | 70532994600 | 110000 | 109800 | 110000 | 109800 | 1525 |
| 402 | 20240502 | 123200 | 70365334500 | 109900 | 109900 | 109900 | 109800 | 251 |
| 403 | 20240502 | 123100 | 70337749700 | 109900 | 109900 | 109900 | 109800 | 317 |
| 404 | 20240502 | 123000 | 70302921600 | 109800 | 109900 | 109900 | 109800 | 362 |
| 405 | 20240502 | 122900 | 70263156200 | 109900 | 109900 | 109900 | 109800 | 233 |
| 406 | 20240502 | 122800 | 70237556200 | 109900 | 109900 | 110000 | 109800 | 406 |
| 407 | 20240502 | 122700 | 70192931700 | 109900 | 110100 | 110200 | 109900 | 2547 |
| 408 | 20240502 | 122600 | 69912864200 | 110100 | 110100 | 110100 | 110000 | 778 |
| 409 | 20240502 | 122500 | 69827208200 | 110100 | 109900 | 110100 | 109900 | 1906 |
| 410 | 20240502 | 122400 | 69617527200 | 110000 | 110000 | 110000 | 109900 | 1625 |
| 411 | 20240502 | 122300 | 69438790600 | 110000 | 109900 | 110000 | 109800 | 3576 |
| 412 | 20240502 | 122200 | 69045499800 | 109900 | 109900 | 109900 | 109800 | 1174 |
| 413 | 20240502 | 122100 | 68916532800 | 109900 | 109700 | 109900 | 109700 | 747 |
| 414 | 20240502 | 122000 | 68834479300 | 109900 | 109700 | 109900 | 109600 | 1198 |
| 415 | 20240502 | 121900 | 68703040300 | 109700 | 109800 | 110000 | 109700 | 2490 |
| 416 | 20240502 | 121800 | 68429536400 | 109900 | 109800 | 109900 | 109700 | 716 |
| 417 | 20240502 | 121700 | 68350929300 | 109800 | 109700 | 109800 | 109700 | 717 |
| 418 | 20240502 | 121600 | 68272224400 | 109800 | 109700 | 109800 | 109700 | 197 |
| 419 | 20240502 | 121500 | 68250605300 | 109700 | 109600 | 109800 | 109600 | 439 |
| 420 | 20240502 | 121400 | 68202450600 | 109700 | 109600 | 109700 | 109600 | 228 |
| 421 | 20240502 | 121300 | 68177456300 | 109600 | 109700 | 109700 | 109600 | 1485 |
| 422 | 20240502 | 121200 | 68014654900 | 109600 | 109700 | 109700 | 109600 | 437 |
| 423 | 20240502 | 121100 | 67966729100 | 109600 | 109600 | 109700 | 109600 | 396 |
| 424 | 20240502 | 121000 | 67923298900 | 109600 | 109600 | 109700 | 109500 | 806 |
| 425 | 20240502 | 120900 | 67834974500 | 109600 | 109500 | 109600 | 109500 | 847 |
| 426 | 20240502 | 120800 | 67742175800 | 109500 | 109600 | 109600 | 109500 | 254 |
| 427 | 20240502 | 120700 | 67714355800 | 109600 | 109400 | 109600 | 109400 | 1124 |
| 428 | 20240502 | 120600 | 67591342300 | 109500 | 109700 | 109700 | 109400 | 3621 |
| 429 | 20240502 | 120500 | 67194667300 | 109800 | 109700 | 109800 | 109700 | 765 |
| 430 | 20240502 | 120400 | 67110736100 | 109800 | 109800 | 109800 | 109700 | 680 |
| 431 | 20240502 | 120300 | 67036115700 | 109900 | 109700 | 109900 | 109700 | 619 |
| 432 | 20240502 | 120200 | 66968187200 | 109800 | 109800 | 109800 | 109600 | 294 |
| 433 | 20240502 | 120100 | 66935934400 | 109800 | 109700 | 109800 | 109600 | 499 |
| 434 | 20240502 | 120000 | 66881210300 | 109600 | 109900 | 110000 | 109600 | 1912 |
| 435 | 20240502 | 115900 | 66671097000 | 109900 | 109800 | 109900 | 109700 | 979 |
| 436 | 20240502 | 115800 | 66563559000 | 109800 | 109700 | 109800 | 109600 | 1006 |
| 437 | 20240502 | 115700 | 66453151200 | 109600 | 109600 | 109700 | 109500 | 613 |
| 438 | 20240502 | 115600 | 66385961100 | 109600 | 109500 | 109600 | 109500 | 417 |
| 439 | 20240502 | 115500 | 66340262400 | 109500 | 109600 | 109700 | 109500 | 818 |
| 440 | 20240502 | 115400 | 66250627700 | 109700 | 109500 | 109700 | 109500 | 928 |
| 441 | 20240502 | 115300 | 66148905800 | 109500 | 109400 | 109500 | 109400 | 2166 |
| 442 | 20240502 | 115200 | 65911767000 | 109400 | 109700 | 109700 | 109400 | 2610 |
| 443 | 20240502 | 115100 | 65626103700 | 109500 | 109900 | 109900 | 109500 | 1749 |
| 444 | 20240502 | 115000 | 65434471900 | 109900 | 109900 | 110000 | 109600 | 6431 |
| 445 | 20240502 | 114900 | 64728365000 | 110000 | 109900 | 110000 | 109900 | 842 |
| 446 | 20240502 | 114800 | 64635810100 | 109900 | 109900 | 110000 | 109800 | 485 |
| 447 | 20240502 | 114700 | 64582519400 | 109800 | 110000 | 110000 | 109800 | 577 |
| 448 | 20240502 | 114600 | 64519124300 | 110000 | 110100 | 110100 | 109800 | 934 |
| 449 | 20240502 | 114500 | 64416387100 | 110000 | 110200 | 110200 | 109900 | 1353 |
| 450 | 20240502 | 114400 | 64267550600 | 110000 | 109800 | 110100 | 109800 | 3091 |
| 451 | 20240502 | 114300 | 63927530100 | 109800 | 109600 | 109800 | 109500 | 2308 |
| 452 | 20240502 | 114200 | 63674463600 | 109600 | 109600 | 109600 | 109500 | 1430 |
| 453 | 20240502 | 114100 | 63517831000 | 109500 | 109500 | 109600 | 109500 | 1204 |
| 454 | 20240502 | 114000 | 63385980300 | 109600 | 109500 | 109600 | 109400 | 1216 |
| 455 | 20240502 | 113900 | 63252860800 | 109500 | 109700 | 109700 | 109500 | 7129 |
| 456 | 20240502 | 113800 | 62471654500 | 109700 | 109700 | 109700 | 109600 | 811 |
| 457 | 20240502 | 113700 | 62382740200 | 109600 | 109600 | 109700 | 109600 | 1029 |
| 458 | 20240502 | 113600 | 62269950800 | 109700 | 109700 | 109700 | 109600 | 1677 |
| 459 | 20240502 | 113500 | 62086048700 | 109700 | 109700 | 109800 | 109600 | 1707 |
| 460 | 20240502 | 113400 | 61898850400 | 109700 | 109900 | 110000 | 109700 | 2015 |
| 461 | 20240502 | 113300 | 61677648300 | 109900 | 109400 | 109900 | 109300 | 3454 |
| 462 | 20240502 | 113200 | 61299383100 | 109400 | 109500 | 109500 | 109000 | 11159 |
| 463 | 20240502 | 113100 | 60081169000 | 109500 | 109900 | 109900 | 109400 | 15093 |
| 464 | 20240502 | 113000 | 58427368000 | 109900 | 109800 | 109900 | 109800 | 929 |
| 465 | 20240502 | 112900 | 58325317300 | 109900 | 109800 | 109900 | 109800 | 1340 |
| 466 | 20240502 | 112800 | 58178168400 | 109800 | 110200 | 110200 | 109800 | 6011 |
| 467 | 20240502 | 112700 | 57516820200 | 110200 | 110200 | 110300 | 110100 | 1648 |
| 468 | 20240502 | 112600 | 57335272200 | 110300 | 110200 | 110400 | 110100 | 2161 |
| 469 | 20240502 | 112500 | 57097167200 | 110400 | 110400 | 110500 | 110300 | 1889 |
| 470 | 20240502 | 112400 | 56888733000 | 110400 | 110300 | 110400 | 110300 | 864 |
| 471 | 20240502 | 112300 | 56793351300 | 110300 | 110200 | 110300 | 110100 | 1387 |
| 472 | 20240502 | 112200 | 56640453000 | 110200 | 110300 | 110300 | 110100 | 1576 |
| 473 | 20240502 | 112100 | 56466806700 | 110300 | 110300 | 110300 | 110000 | 527 |
| 474 | 20240502 | 112000 | 56408727900 | 110200 | 109900 | 110300 | 109900 | 2079 |
| 475 | 20240502 | 111900 | 56179832600 | 110000 | 110200 | 110300 | 109900 | 3071 |
| 476 | 20240502 | 111800 | 55841882500 | 110200 | 110100 | 110400 | 110100 | 1498 |
| 477 | 20240502 | 111700 | 55676757400 | 110400 | 109800 | 110400 | 109800 | 2487 |
| 478 | 20240502 | 111600 | 55402969300 | 109800 | 109600 | 109900 | 109500 | 4999 |
| 479 | 20240502 | 111500 | 54854828100 | 109600 | 110200 | 110200 | 109500 | 21186 |
| 480 | 20240502 | 111400 | 52527250100 | 110200 | 110400 | 110500 | 110100 | 10250 |
| 481 | 20240502 | 111300 | 51396944900 | 110400 | 110400 | 110500 | 110400 | 1655 |
| 482 | 20240502 | 111200 | 51214196900 | 110400 | 110600 | 110600 | 110400 | 1705 |
| 483 | 20240502 | 111100 | 51025755000 | 110600 | 110500 | 110700 | 110500 | 992 |
| 484 | 20240502 | 111000 | 50916055900 | 110500 | 110600 | 110600 | 110400 | 6646 |
| 485 | 20240502 | 110900 | 50181800900 | 110600 | 110600 | 110700 | 110500 | 7709 |
| 486 | 20240502 | 110800 | 49329622400 | 110600 | 110700 | 110700 | 110600 | 1980 |
| 487 | 20240502 | 110700 | 49110588800 | 110700 | 110800 | 110800 | 110600 | 2120 |
| 488 | 20240502 | 110600 | 48875894700 | 110800 | 110800 | 110900 | 110700 | 1598 |
| 489 | 20240502 | 110500 | 48698824200 | 110800 | 111000 | 111000 | 110800 | 523 |
| 490 | 20240502 | 110400 | 48640839500 | 110900 | 111000 | 111000 | 110800 | 921 |
| 491 | 20240502 | 110300 | 48538715200 | 110800 | 110700 | 110900 | 110600 | 2176 |
| 492 | 20240502 | 110200 | 48297773400 | 110600 | 110800 | 110800 | 110600 | 6153 |
| 493 | 20240502 | 110100 | 47616953600 | 110800 | 111000 | 111100 | 110700 | 6753 |
| 494 | 20240502 | 110000 | 46868177000 | 111000 | 111000 | 111100 | 110900 | 1191 |
| 495 | 20240502 | 105900 | 46735981200 | 111000 | 111100 | 111100 | 110900 | 469 |
| 496 | 20240502 | 105800 | 46683915000 | 111000 | 111000 | 111100 | 110900 | 1026 |
| 497 | 20240502 | 105700 | 46570025200 | 111000 | 110900 | 111100 | 110900 | 1773 |
| 498 | 20240502 | 105600 | 46373231900 | 111000 | 111000 | 111100 | 110900 | 728 |
| 499 | 20240502 | 105500 | 46292428200 | 111000 | 110900 | 111100 | 110900 | 1108 |
| 500 | 20240502 | 105400 | 46169493400 | 110800 | 111300 | 111300 | 110800 | 20468 |
| 501 | 20240502 | 105300 | 43895851300 | 111200 | 111200 | 111300 | 111200 | 96 |
| 502 | 20240502 | 105200 | 43885170100 | 111200 | 111300 | 111300 | 111200 | 167 |
| 503 | 20240502 | 105100 | 43866587800 | 111300 | 111300 | 111400 | 111200 | 2399 |
| 504 | 20240502 | 105000 | 43599486400 | 111400 | 111300 | 111400 | 111300 | 661 |
| 505 | 20240502 | 104900 | 43525901000 | 111300 | 111300 | 111400 | 111300 | 613 |
| 506 | 20240502 | 104800 | 43457673000 | 111300 | 111300 | 111400 | 111300 | 136 |
| 507 | 20240502 | 104700 | 43442529100 | 111300 | 111300 | 111400 | 111200 | 1732 |
| 508 | 20240502 | 104600 | 43249761600 | 111300 | 111300 | 111300 | 111200 | 690 |
| 509 | 20240502 | 104500 | 43172979100 | 111300 | 111200 | 111300 | 111200 | 1861 |
| 510 | 20240502 | 104400 | 42965910800 | 111300 | 111200 | 111300 | 111200 | 866 |
| 511 | 20240502 | 104300 | 42869605800 | 111200 | 111200 | 111300 | 111200 | 594 |
| 512 | 20240502 | 104200 | 42803551000 | 111100 | 111200 | 111200 | 111100 | 1484 |
| 513 | 20240502 | 104100 | 42638535300 | 111100 | 111200 | 111300 | 111100 | 717 |
| 514 | 20240502 | 104000 | 42558809200 | 111200 | 111300 | 111300 | 111200 | 1451 |
| 515 | 20240502 | 103900 | 42397453700 | 111200 | 111200 | 111300 | 111200 | 666 |
| 516 | 20240502 | 103800 | 42323368400 | 111200 | 111200 | 111300 | 111100 | 732 |
| 517 | 20240502 | 103700 | 42241987700 | 111200 | 111200 | 111300 | 111100 | 3916 |
| 518 | 20240502 | 103600 | 41806564900 | 111200 | 111300 | 111300 | 111200 | 1208 |
| 519 | 20240502 | 103500 | 41672213300 | 111300 | 111300 | 111300 | 111200 | 925 |
| 520 | 20240502 | 103400 | 41569325900 | 111300 | 111200 | 111300 | 111200 | 1321 |
| 521 | 20240502 | 103300 | 41422315200 | 111200 | 111200 | 111300 | 111200 | 506 |
| 522 | 20240502 | 103200 | 41366006000 | 111300 | 111300 | 111300 | 111200 | 1754 |
| 523 | 20240502 | 103100 | 41170909800 | 111200 | 111300 | 111400 | 111200 | 3784 |
| 524 | 20240502 | 103000 | 40749764300 | 111300 | 111300 | 111500 | 111300 | 803 |
| 525 | 20240502 | 102900 | 40660315300 | 111400 | 111300 | 111400 | 111200 | 1302 |
| 526 | 20240502 | 102800 | 40515365400 | 111300 | 111300 | 111400 | 111300 | 658 |
| 527 | 20240502 | 102700 | 40442119900 | 111300 | 111200 | 111400 | 111200 | 581 |
| 528 | 20240502 | 102600 | 40377483800 | 111200 | 111300 | 111400 | 111100 | 11202 |
| 529 | 20240502 | 102500 | 39131669600 | 111400 | 111500 | 111500 | 111300 | 1756 |
| 530 | 20240502 | 102400 | 38936149000 | 111400 | 111400 | 111500 | 111400 | 1640 |
| 531 | 20240502 | 102300 | 38753450700 | 111400 | 111300 | 111500 | 111300 | 358 |
| 532 | 20240502 | 102200 | 38713566600 | 111400 | 111400 | 111400 | 111300 | 513 |
| 533 | 20240502 | 102100 | 38656430200 | 111300 | 111600 | 111600 | 111300 | 7742 |
| 534 | 20240502 | 102000 | 37793752500 | 111600 | 111600 | 111700 | 111500 | 1160 |
| 535 | 20240502 | 101900 | 37664305400 | 111600 | 111600 | 111700 | 111500 | 474 |
| 536 | 20240502 | 101800 | 37611405200 | 111600 | 111600 | 111700 | 111500 | 620 |
| 537 | 20240502 | 101700 | 37542218300 | 111600 | 111600 | 111700 | 111500 | 1537 |
| 538 | 20240502 | 101600 | 37370699300 | 111600 | 111500 | 111600 | 111500 | 381 |
| 539 | 20240502 | 101500 | 37328184300 | 111600 | 111600 | 111600 | 111500 | 846 |
| 540 | 20240502 | 101400 | 37233823400 | 111500 | 111700 | 111700 | 111500 | 2790 |
| 541 | 20240502 | 101300 | 36922482700 | 111700 | 111700 | 111700 | 111600 | 327 |
| 542 | 20240502 | 101200 | 36885958000 | 111700 | 111800 | 111900 | 111600 | 3288 |
| 543 | 20240502 | 101100 | 36518616400 | 111800 | 111800 | 111800 | 111700 | 769 |
| 544 | 20240502 | 101000 | 36432644300 | 111900 | 111800 | 111900 | 111700 | 762 |
| 545 | 20240502 | 100900 | 36347470700 | 111800 | 111900 | 111900 | 111700 | 2841 |
| 546 | 20240502 | 100800 | 36029997000 | 111900 | 111800 | 111900 | 111800 | 702 |
| 547 | 20240502 | 100700 | 35951494100 | 111900 | 111700 | 111900 | 111600 | 1487 |
| 548 | 20240502 | 100600 | 35785225900 | 111600 | 111900 | 111900 | 111600 | 874 |
| 549 | 20240502 | 100500 | 35687582800 | 112000 | 112100 | 112100 | 111900 | 2936 |
| 550 | 20240502 | 100400 | 35358753100 | 112000 | 112100 | 112100 | 112000 | 1898 |
| 551 | 20240502 | 100300 | 35146011500 | 112000 | 112000 | 112100 | 112000 | 1922 |
| 552 | 20240502 | 100200 | 34930653200 | 112000 | 111600 | 112100 | 111600 | 16176 |
| 553 | 20240502 | 100100 | 33120234600 | 111600 | 111600 | 111700 | 111600 | 595 |
| 554 | 20240502 | 100000 | 33053809400 | 111700 | 111700 | 111700 | 111600 | 362 |
| 555 | 20240502 | 095900 | 33013391700 | 111600 | 111600 | 111700 | 111600 | 509 |
| 556 | 20240502 | 095800 | 32956584000 | 111700 | 111700 | 111800 | 111600 | 2272 |
| 557 | 20240502 | 095700 | 32702796000 | 111800 | 111800 | 111800 | 111700 | 605 |
| 558 | 20240502 | 095600 | 32635202300 | 111800 | 111800 | 111800 | 111700 | 692 |
| 559 | 20240502 | 095500 | 32557839200 | 111800 | 111800 | 111800 | 111700 | 887 |
| 560 | 20240502 | 095400 | 32458707200 | 111800 | 111800 | 111900 | 111800 | 1795 |
| 561 | 20240502 | 095300 | 32258012500 | 111800 | 111800 | 111900 | 111700 | 1239 |
| 562 | 20240502 | 095200 | 32119516700 | 111800 | 111800 | 111900 | 111700 | 3320 |
| 563 | 20240502 | 095100 | 31748431200 | 111800 | 111700 | 111900 | 111700 | 2319 |
| 564 | 20240502 | 095000 | 31489126200 | 111700 | 111800 | 111900 | 111700 | 1549 |
| 565 | 20240502 | 094900 | 31315947900 | 111700 | 111700 | 111900 | 111700 | 1648 |
| 566 | 20240502 | 094800 | 31131682000 | 111700 | 111700 | 111800 | 111700 | 715 |
| 567 | 20240502 | 094700 | 31051792800 | 111700 | 111600 | 111800 | 111500 | 1948 |
| 568 | 20240502 | 094600 | 30834099900 | 111600 | 111700 | 111700 | 111500 | 1223 |
| 569 | 20240502 | 094500 | 30697579000 | 111700 | 111300 | 111800 | 111300 | 4433 |
| 570 | 20240502 | 094400 | 30203241300 | 111400 | 111300 | 111400 | 111300 | 343 |
| 571 | 20240502 | 094300 | 30165054100 | 111300 | 111400 | 111400 | 111200 | 1613 |
| 572 | 20240502 | 094200 | 29985531400 | 111300 | 111300 | 111400 | 111300 | 1973 |
| 573 | 20240502 | 094100 | 29765906600 | 111400 | 111400 | 111400 | 111300 | 2830 |
| 574 | 20240502 | 094000 | 29450833800 | 111300 | 111400 | 111400 | 111300 | 292 |
| 575 | 20240502 | 093900 | 29418319400 | 111300 | 111400 | 111400 | 111300 | 704 |
| 576 | 20240502 | 093800 | 29339947400 | 111300 | 111400 | 111500 | 111300 | 1271 |
| 577 | 20240502 | 093700 | 29198411800 | 111400 | 111400 | 111500 | 111400 | 2092 |
| 578 | 20240502 | 093600 | 28965266700 | 111400 | 111400 | 111500 | 111300 | 1644 |
| 579 | 20240502 | 093500 | 28782101000 | 111400 | 111400 | 111500 | 111300 | 2937 |
| 580 | 20240502 | 093400 | 28455185700 | 111400 | 111300 | 111400 | 111300 | 1839 |
| 581 | 20240502 | 093300 | 28250417600 | 111300 | 111500 | 111500 | 111300 | 1331 |
| 582 | 20240502 | 093200 | 28102195400 | 111400 | 111500 | 111600 | 111400 | 3146 |
| 583 | 20240502 | 093100 | 27751593500 | 111500 | 111900 | 111900 | 111400 | 4603 |
| 584 | 20240502 | 093000 | 27237943400 | 111800 | 111900 | 112000 | 111800 | 4430 |
| 585 | 20240502 | 092900 | 26742252900 | 111900 | 111800 | 111900 | 111700 | 2715 |
| 586 | 20240502 | 092800 | 26438520500 | 111800 | 111900 | 111900 | 111700 | 857 |
| 587 | 20240502 | 092700 | 26342693300 | 111900 | 112000 | 112000 | 111600 | 2936 |
| 588 | 20240502 | 092600 | 26014251300 | 112000 | 111300 | 112000 | 111200 | 9082 |
| 589 | 20240502 | 092500 | 25001162900 | 111300 | 111300 | 111300 | 111200 | 3947 |
| 590 | 20240502 | 092400 | 24562120600 | 111300 | 111300 | 111300 | 111200 | 1757 |
| 591 | 20240502 | 092300 | 24366619100 | 111300 | 111500 | 111500 | 111200 | 4218 |
| 592 | 20240502 | 092200 | 23897247500 | 111600 | 111700 | 111700 | 111400 | 5873 |
| 593 | 20240502 | 092100 | 23242199400 | 111700 | 111900 | 111900 | 111600 | 4581 |
| 594 | 20240502 | 092000 | 22730574400 | 111900 | 111500 | 111900 | 111500 | 3234 |
| 595 | 20240502 | 091900 | 22369394200 | 111500 | 112000 | 112100 | 111500 | 6852 |
| 596 | 20240502 | 091800 | 21603494000 | 112100 | 112200 | 112300 | 111900 | 7320 |
| 597 | 20240502 | 091700 | 20782528100 | 112300 | 112200 | 112400 | 112200 | 8993 |
| 598 | 20240502 | 091600 | 19772648300 | 112200 | 111700 | 112300 | 111700 | 11708 |
| 599 | 20240502 | 091500 | 18461523500 | 111700 | 111700 | 111800 | 111500 | 5788 |
| 600 | 20240502 | 091400 | 17814943500 | 111800 | 111500 | 111800 | 111500 | 4719 |
| 601 | 20240502 | 091300 | 17287815800 | 111600 | 111400 | 111700 | 111300 | 4167 |
| 602 | 20240502 | 091200 | 16823118600 | 111400 | 111100 | 111400 | 110800 | 6057 |
| 603 | 20240502 | 091100 | 16150312300 | 111100 | 111100 | 111100 | 110900 | 2781 |
| 604 | 20240502 | 091000 | 15841570500 | 111100 | 111000 | 111100 | 110900 | 2066 |
| 605 | 20240502 | 090900 | 15612220300 | 111000 | 110500 | 111100 | 110400 | 4768 |
| 606 | 20240502 | 090800 | 15083897800 | 110400 | 110700 | 110800 | 110400 | 12572 |
| 607 | 20240502 | 090700 | 13693195400 | 110700 | 110700 | 110800 | 110600 | 4073 |
| 608 | 20240502 | 090600 | 13242388700 | 110700 | 110900 | 111100 | 110500 | 6592 |
| 609 | 20240502 | 090500 | 12511718400 | 111000 | 110700 | 111000 | 110500 | 6658 |
| 610 | 20240502 | 090400 | 11774618700 | 110500 | 110900 | 111100 | 110400 | 16703 |
| 611 | 20240502 | 090300 | 9924012400 | 110900 | 111300 | 111300 | 110600 | 15435 |
| 612 | 20240502 | 090200 | 8211478300 | 111400 | 111700 | 111700 | 111000 | 12745 |
| 613 | 20240502 | 090100 | 6792894100 | 111700 | 111400 | 112200 | 111300 | 20202 |
| 614 | 20240502 | 090000 | 4533957500 | 111400 | 111200 | 111500 | 110700 | 38789 |