31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240502 | 184600 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 1263 |
| 3 | 20240502 | 184500 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 4 | 20240502 | 184400 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 5 | 20240502 | 184300 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 6 | 20240502 | 184200 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 7 | 20240502 | 184100 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 8 | 20240502 | 184000 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 9 | 20240502 | 183900 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 10 | 20240502 | 183800 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 11 | 20240502 | 183700 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 12 | 20240502 | 183600 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 13 | 20240502 | 183500 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 14 | 20240502 | 183400 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 15 | 20240502 | 183300 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 16 | 20240502 | 183200 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 17 | 20240502 | 183100 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 18 | 20240502 | 183000 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 19 | 20240502 | 182900 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 20 | 20240502 | 182800 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 21 | 20240502 | 182700 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 22 | 20240502 | 182600 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 23 | 20240502 | 182500 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 24 | 20240502 | 182400 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 25 | 20240502 | 182300 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 26 | 20240502 | 182200 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 27 | 20240502 | 182100 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 28 | 20240502 | 182000 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 29 | 20240502 | 181900 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 30 | 20240502 | 181800 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 31 | 20240502 | 181700 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 32 | 20240502 | 181600 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 1263 |
| 33 | 20240502 | 181500 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 34 | 20240502 | 181400 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 35 | 20240502 | 181300 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 36 | 20240502 | 181200 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 37 | 20240502 | 181100 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 38 | 20240502 | 181000 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 39 | 20240502 | 180900 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 40 | 20240502 | 180800 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 41 | 20240502 | 180700 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 42 | 20240502 | 180600 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 43 | 20240502 | 180500 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 44 | 20240502 | 180400 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 45 | 20240502 | 180300 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 46 | 20240502 | 180200 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 47 | 20240502 | 180100 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 48 | 20240502 | 180000 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 49 | 20240502 | 175900 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 50 | 20240502 | 175800 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 51 | 20240502 | 175700 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 52 | 20240502 | 175600 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 53 | 20240502 | 175500 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 54 | 20240502 | 175400 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 55 | 20240502 | 175300 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 56 | 20240502 | 175200 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 57 | 20240502 | 175100 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 58 | 20240502 | 175000 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 59 | 20240502 | 174900 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 60 | 20240502 | 174800 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 61 | 20240502 | 174700 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 62 | 20240502 | 174600 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 1263 |
| 63 | 20240502 | 174500 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 64 | 20240502 | 174400 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 65 | 20240502 | 174300 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 66 | 20240502 | 174200 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 67 | 20240502 | 174100 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 68 | 20240502 | 174000 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 69 | 20240502 | 173900 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 70 | 20240502 | 173800 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 71 | 20240502 | 173700 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 72 | 20240502 | 173600 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 73 | 20240502 | 173500 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 74 | 20240502 | 173400 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 75 | 20240502 | 173300 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 76 | 20240502 | 173200 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 77 | 20240502 | 173100 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 78 | 20240502 | 173000 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 79 | 20240502 | 172900 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 80 | 20240502 | 172800 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 81 | 20240502 | 172700 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 82 | 20240502 | 172600 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 83 | 20240502 | 172500 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 84 | 20240502 | 172400 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 85 | 20240502 | 172300 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 86 | 20240502 | 172200 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 87 | 20240502 | 172100 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 88 | 20240502 | 172000 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 89 | 20240502 | 171900 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 90 | 20240502 | 171800 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 91 | 20240502 | 171700 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 92 | 20240502 | 171600 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 1263 |
| 93 | 20240502 | 171500 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 94 | 20240502 | 171400 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 95 | 20240502 | 171300 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 96 | 20240502 | 171200 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 97 | 20240502 | 171100 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 98 | 20240502 | 171000 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 99 | 20240502 | 170900 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 100 | 20240502 | 170800 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 101 | 20240502 | 170700 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 102 | 20240502 | 170600 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 103 | 20240502 | 170500 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 104 | 20240502 | 170400 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 105 | 20240502 | 170300 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 106 | 20240502 | 170200 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 107 | 20240502 | 170100 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 108 | 20240502 | 170000 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 109 | 20240502 | 165900 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 110 | 20240502 | 165800 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 111 | 20240502 | 165700 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 112 | 20240502 | 165600 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 113 | 20240502 | 165500 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 114 | 20240502 | 165400 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 115 | 20240502 | 165300 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 116 | 20240502 | 165200 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 117 | 20240502 | 165100 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 118 | 20240502 | 165000 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 119 | 20240502 | 164900 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 120 | 20240502 | 164800 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 121 | 20240502 | 164700 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 122 | 20240502 | 164600 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 1263 |
| 123 | 20240502 | 164500 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 124 | 20240502 | 164400 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 125 | 20240502 | 164300 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 126 | 20240502 | 164200 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 127 | 20240502 | 164100 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 128 | 20240502 | 164000 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 129 | 20240502 | 163900 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 130 | 20240502 | 163800 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 131 | 20240502 | 163700 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 132 | 20240502 | 163600 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 133 | 20240502 | 163500 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 134 | 20240502 | 163400 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 135 | 20240502 | 163300 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 136 | 20240502 | 163200 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 137 | 20240502 | 163100 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 138 | 20240502 | 163000 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 139 | 20240502 | 162900 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 140 | 20240502 | 162800 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 141 | 20240502 | 162700 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 142 | 20240502 | 162600 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 143 | 20240502 | 162500 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 144 | 20240502 | 162400 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 145 | 20240502 | 162300 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 146 | 20240502 | 162200 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 147 | 20240502 | 162100 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 148 | 20240502 | 162000 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 149 | 20240502 | 161900 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 150 | 20240502 | 161800 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 151 | 20240502 | 161700 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 152 | 20240502 | 161600 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 1263 |
| 153 | 20240502 | 161500 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 154 | 20240502 | 161400 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 155 | 20240502 | 161300 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 156 | 20240502 | 161200 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 157 | 20240502 | 161100 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 158 | 20240502 | 161000 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 159 | 20240502 | 160900 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 160 | 20240502 | 160800 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 161 | 20240502 | 160700 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 162 | 20240502 | 160600 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 163 | 20240502 | 160500 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 164 | 20240502 | 160400 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 165 | 20240502 | 160300 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 166 | 20240502 | 160200 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 167 | 20240502 | 160100 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 168 | 20240502 | 160000 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 169 | 20240502 | 155900 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 170 | 20240502 | 155800 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 171 | 20240502 | 155700 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 172 | 20240502 | 155600 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 173 | 20240502 | 155500 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 174 | 20240502 | 155400 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 175 | 20240502 | 155300 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 176 | 20240502 | 155200 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 177 | 20240502 | 155100 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 178 | 20240502 | 155000 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 179 | 20240502 | 154900 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 180 | 20240502 | 154800 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 181 | 20240502 | 154700 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 182 | 20240502 | 154600 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 1263 |
| 183 | 20240502 | 154500 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 184 | 20240502 | 154400 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 185 | 20240502 | 154300 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 186 | 20240502 | 154200 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 187 | 20240502 | 154100 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 188 | 20240502 | 154000 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 189 | 20240502 | 153900 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 190 | 20240502 | 153800 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 191 | 20240502 | 153700 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 192 | 20240502 | 153600 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 193 | 20240502 | 153500 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 194 | 20240502 | 153400 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 195 | 20240502 | 153300 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 196 | 20240502 | 153200 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 197 | 20240502 | 153100 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 198 | 20240502 | 153000 | 1987410350 | 33550 | 33550 | 33550 | 33550 | 1263 |
| 199 | 20240502 | 152900 | 1945036700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 200 | 20240502 | 152800 | 1945036700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 201 | 20240502 | 152700 | 1945036700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 202 | 20240502 | 152600 | 1945036700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 203 | 20240502 | 152500 | 1945036700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 204 | 20240502 | 152400 | 1945036700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 205 | 20240502 | 152300 | 1945036700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 206 | 20240502 | 152200 | 1945036700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 207 | 20240502 | 152100 | 1945036700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 208 | 20240502 | 152000 | 1945036700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 209 | 20240502 | 151900 | 1945036700 | 33700 | 33650 | 33700 | 33600 | 523 |
| 210 | 20240502 | 151800 | 1927453450 | 33650 | 33650 | 33650 | 33600 | 30 |
| 211 | 20240502 | 151700 | 1926444400 | 33650 | 33600 | 33650 | 33600 | 155 |
| 212 | 20240502 | 151600 | 1921235700 | 33650 | 33550 | 33700 | 33550 | 22 |
| 213 | 20240502 | 151500 | 1920495500 | 33550 | 33500 | 33550 | 33500 | 194 |
| 214 | 20240502 | 151400 | 1913992600 | 33500 | 33600 | 33650 | 33500 | 1147 |
| 215 | 20240502 | 151300 | 1875555500 | 33600 | 33600 | 33650 | 33550 | 148 |
| 216 | 20240502 | 151200 | 1870582250 | 33600 | 33550 | 33650 | 33550 | 196 |
| 217 | 20240502 | 151100 | 1863989000 | 33550 | 33650 | 33650 | 33550 | 62 |
| 218 | 20240502 | 151000 | 1861906250 | 33550 | 33500 | 33650 | 33500 | 47 |
| 219 | 20240502 | 150900 | 1860327400 | 33550 | 33600 | 33600 | 33500 | 491 |
| 220 | 20240502 | 150800 | 1843869350 | 33600 | 33550 | 33650 | 33550 | 598 |
| 221 | 20240502 | 150700 | 1823796250 | 33600 | 33550 | 33600 | 33550 | 422 |
| 222 | 20240502 | 150600 | 1809637050 | 33550 | 33550 | 33600 | 33550 | 127 |
| 223 | 20240502 | 150500 | 1805371950 | 33550 | 33600 | 33650 | 33550 | 512 |
| 224 | 20240502 | 150400 | 1788170400 | 33650 | 33600 | 33650 | 33600 | 32 |
| 225 | 20240502 | 150300 | 1787094900 | 33600 | 33600 | 33650 | 33600 | 216 |
| 226 | 20240502 | 150200 | 1779836400 | 33600 | 33600 | 33600 | 33600 | 41 |
| 227 | 20240502 | 150100 | 1778458800 | 33600 | 33600 | 33650 | 33600 | 115 |
| 228 | 20240502 | 150000 | 1774594750 | 33600 | 33700 | 33700 | 33600 | 61 |
| 229 | 20240502 | 145900 | 1772541450 | 33650 | 33600 | 33650 | 33600 | 24 |
| 230 | 20240502 | 145800 | 1771734050 | 33600 | 33600 | 33650 | 33600 | 142 |
| 231 | 20240502 | 145700 | 1766962800 | 33600 | 33650 | 33650 | 33600 | 47 |
| 232 | 20240502 | 145600 | 1765381700 | 33750 | 33600 | 33750 | 33600 | 156 |
| 233 | 20240502 | 145500 | 1760134950 | 33600 | 33650 | 33700 | 33600 | 2198 |
| 234 | 20240502 | 145400 | 1686281650 | 33700 | 33650 | 33700 | 33600 | 53 |
| 235 | 20240502 | 145300 | 1684496950 | 33650 | 33650 | 33750 | 33650 | 1193 |
| 236 | 20240502 | 145200 | 1644288700 | 33650 | 33650 | 33700 | 33650 | 53 |
| 237 | 20240502 | 145100 | 1642503650 | 33650 | 33650 | 33700 | 33650 | 116 |
| 238 | 20240502 | 145000 | 1638600200 | 33650 | 33650 | 33700 | 33650 | 224 |
| 239 | 20240502 | 144900 | 1631052600 | 33650 | 33650 | 33700 | 33650 | 302 |
| 240 | 20240502 | 144800 | 1620887850 | 33650 | 33650 | 33700 | 33650 | 23 |
| 241 | 20240502 | 144700 | 1620113850 | 33700 | 33650 | 33700 | 33650 | 99 |
| 242 | 20240502 | 144600 | 1616778350 | 33650 | 33650 | 33700 | 33650 | 68 |
| 243 | 20240502 | 144500 | 1614487600 | 33650 | 33650 | 33700 | 33650 | 77 |
| 244 | 20240502 | 144400 | 1611895300 | 33650 | 33650 | 33650 | 33650 | 10 |
| 245 | 20240502 | 144300 | 1611558800 | 33650 | 33650 | 33700 | 33650 | 75 |
| 246 | 20240502 | 144200 | 1609032550 | 33700 | 33650 | 33700 | 33650 | 72 |
| 247 | 20240502 | 144100 | 1606608250 | 33650 | 33650 | 33650 | 33650 | 223 |
| 248 | 20240502 | 144000 | 1599104300 | 33700 | 33650 | 33700 | 33650 | 48 |
| 249 | 20240502 | 143900 | 1597487550 | 33650 | 33650 | 33700 | 33600 | 88 |
| 250 | 20240502 | 143800 | 1594524550 | 33650 | 33650 | 33650 | 33600 | 140 |
| 251 | 20240502 | 143700 | 1589814750 | 33650 | 33650 | 33650 | 33600 | 79 |
| 252 | 20240502 | 143600 | 1587156600 | 33650 | 33650 | 33700 | 33650 | 63 |
| 253 | 20240502 | 143500 | 1585034400 | 33650 | 33650 | 33700 | 33650 | 49 |
| 254 | 20240502 | 143400 | 1583383950 | 33650 | 33650 | 33650 | 33600 | 99 |
| 255 | 20240502 | 143300 | 1580053250 | 33650 | 33650 | 33700 | 33600 | 44 |
| 256 | 20240502 | 143200 | 1578572350 | 33650 | 33650 | 33700 | 33650 | 55 |
| 257 | 20240502 | 143100 | 1576720100 | 33650 | 33650 | 33650 | 33600 | 49 |
| 258 | 20240502 | 143000 | 1575071300 | 33600 | 33650 | 33700 | 33600 | 223 |
| 259 | 20240502 | 142900 | 1567565400 | 33650 | 33650 | 33700 | 33650 | 88 |
| 260 | 20240502 | 142800 | 1564601650 | 33650 | 33650 | 33650 | 33650 | 40 |
| 261 | 20240502 | 142700 | 1563255650 | 33600 | 33650 | 33650 | 33600 | 54 |
| 262 | 20240502 | 142600 | 1561438650 | 33650 | 33650 | 33700 | 33650 | 235 |
| 263 | 20240502 | 142500 | 1553529950 | 33650 | 33650 | 33700 | 33650 | 79 |
| 264 | 20240502 | 142400 | 1550870450 | 33650 | 33650 | 33650 | 33650 | 17 |
| 265 | 20240502 | 142300 | 1550298400 | 33650 | 33700 | 33700 | 33650 | 66 |
| 266 | 20240502 | 142200 | 1548076050 | 33650 | 33650 | 33700 | 33650 | 82 |
| 267 | 20240502 | 142100 | 1545314450 | 33650 | 33650 | 33700 | 33650 | 63 |
| 268 | 20240502 | 142000 | 1543193000 | 33650 | 33700 | 33700 | 33650 | 19 |
| 269 | 20240502 | 141900 | 1542552950 | 33750 | 33650 | 33750 | 33650 | 45 |
| 270 | 20240502 | 141800 | 1541034900 | 33650 | 33650 | 33650 | 33650 | 17 |
| 271 | 20240502 | 141700 | 1540462850 | 33700 | 33700 | 33700 | 33700 | 28 |
| 272 | 20240502 | 141600 | 1539519250 | 33700 | 33700 | 33750 | 33700 | 38 |
| 273 | 20240502 | 141500 | 1538237400 | 33750 | 33600 | 33750 | 33600 | 52 |
| 274 | 20240502 | 141400 | 1536484900 | 33600 | 33600 | 33600 | 33600 | 501 |
| 275 | 20240502 | 141300 | 1519651300 | 33700 | 33600 | 33700 | 33600 | 64 |
| 276 | 20240502 | 141200 | 1517498000 | 33600 | 33600 | 33700 | 33600 | 70 |
| 277 | 20240502 | 141100 | 1515141200 | 33700 | 33700 | 33700 | 33700 | 26 |
| 278 | 20240502 | 141000 | 1514265000 | 33650 | 33600 | 33650 | 33600 | 5 |
| 279 | 20240502 | 140900 | 1514096800 | 33650 | 33650 | 33650 | 33650 | 74 |
| 280 | 20240502 | 140800 | 1511606700 | 33650 | 33650 | 33700 | 33650 | 68 |
| 281 | 20240502 | 140700 | 1509317300 | 33650 | 33650 | 33650 | 33650 | 101 |
| 282 | 20240502 | 140600 | 1505918650 | 33700 | 33650 | 33700 | 33650 | 41 |
| 283 | 20240502 | 140500 | 1504537050 | 33700 | 33600 | 33700 | 33600 | 79 |
| 284 | 20240502 | 140400 | 1501877800 | 33650 | 33700 | 33700 | 33650 | 46 |
| 285 | 20240502 | 140300 | 1500328300 | 33650 | 33700 | 33700 | 33650 | 2 |
| 286 | 20240502 | 140200 | 1500260950 | 33700 | 33650 | 33700 | 33650 | 82 |
| 287 | 20240502 | 140100 | 1497500150 | 33650 | 33650 | 33700 | 33650 | 36 |
| 288 | 20240502 | 140000 | 1496287100 | 33700 | 33700 | 33700 | 33700 | 1 |
| 289 | 20240502 | 135900 | 1496253400 | 33650 | 33700 | 33700 | 33650 | 43 |
| 290 | 20240502 | 135800 | 1494804850 | 33700 | 33650 | 33700 | 33650 | 262 |
| 291 | 20240502 | 135700 | 1485986550 | 33700 | 33700 | 33700 | 33650 | 25 |
| 292 | 20240502 | 135600 | 1485144100 | 33700 | 33700 | 33700 | 33700 | 1 |
| 293 | 20240502 | 135500 | 1485110400 | 33700 | 33650 | 33700 | 33600 | 47 |
| 294 | 20240502 | 135400 | 1483526650 | 33650 | 33700 | 33700 | 33650 | 28 |
| 295 | 20240502 | 135300 | 1482583100 | 33600 | 33650 | 33700 | 33600 | 28 |
| 296 | 20240502 | 135200 | 1481640900 | 33650 | 33700 | 33700 | 33600 | 74 |
| 297 | 20240502 | 135100 | 1479147300 | 33650 | 33650 | 33650 | 33650 | 303 |
| 298 | 20240502 | 135000 | 1468951350 | 33650 | 33650 | 33650 | 33600 | 500 |
| 299 | 20240502 | 134900 | 1452126400 | 33700 | 33650 | 33700 | 33650 | 28 |
| 300 | 20240502 | 134800 | 1451182900 | 33700 | 33650 | 33700 | 33650 | 30 |
| 301 | 20240502 | 134700 | 1450172450 | 33700 | 33700 | 33700 | 33700 | 1 |
| 302 | 20240502 | 134600 | 1450138750 | 33650 | 33650 | 33650 | 33650 | 2 |
| 303 | 20240502 | 134500 | 1450071450 | 33700 | 33650 | 33700 | 33650 | 123 |
| 304 | 20240502 | 134400 | 1445926400 | 33650 | 33650 | 33700 | 33650 | 4 |
| 305 | 20240502 | 134300 | 1445791750 | 33650 | 33650 | 33650 | 33650 | 1 |
| 306 | 20240502 | 134200 | 1445758100 | 33700 | 33700 | 33700 | 33650 | 30 |
| 307 | 20240502 | 134100 | 1444747150 | 33650 | 33700 | 33700 | 33650 | 20 |
| 308 | 20240502 | 134000 | 1444074100 | 33650 | 33650 | 33650 | 33650 | 112 |
| 309 | 20240502 | 133900 | 1440305300 | 33650 | 33650 | 33650 | 33650 | 104 |
| 310 | 20240502 | 133800 | 1436805700 | 33700 | 33700 | 33700 | 33700 | 30 |
| 311 | 20240502 | 133700 | 1435794700 | 33650 | 33650 | 33650 | 33650 | 3 |
| 312 | 20240502 | 133600 | 1435693750 | 33650 | 33650 | 33650 | 33650 | 37 |
| 313 | 20240502 | 133500 | 1434448700 | 33700 | 33700 | 33700 | 33650 | 183 |
| 314 | 20240502 | 133400 | 1428281650 | 33650 | 33650 | 33650 | 33650 | 25 |
| 315 | 20240502 | 133300 | 1427440400 | 33650 | 33650 | 33650 | 33650 | 49 |
| 316 | 20240502 | 133200 | 1425791550 | 33700 | 33650 | 33700 | 33650 | 44 |
| 317 | 20240502 | 133100 | 1424309700 | 33600 | 33600 | 33650 | 33600 | 32 |
| 318 | 20240502 | 133000 | 1423233500 | 33600 | 33600 | 33600 | 33600 | 14 |
| 319 | 20240502 | 132900 | 1422763100 | 33650 | 33650 | 33650 | 33650 | 99 |
| 320 | 20240502 | 132800 | 1419431750 | 33650 | 33650 | 33700 | 33650 | 176 |
| 321 | 20240502 | 132700 | 1413508400 | 33650 | 33650 | 33650 | 33650 | 300 |
| 322 | 20240502 | 132600 | 1403413400 | 33650 | 33700 | 33700 | 33650 | 3 |
| 323 | 20240502 | 132500 | 1403312350 | 33650 | 33700 | 33700 | 33650 | 42 |
| 324 | 20240502 | 132400 | 1401898100 | 33700 | 33650 | 33700 | 33650 | 7 |
| 325 | 20240502 | 132300 | 1401662300 | 33650 | 33650 | 33650 | 33650 | 5 |
| 326 | 20240502 | 132200 | 1401494050 | 33650 | 33700 | 33700 | 33650 | 55 |
| 327 | 20240502 | 132100 | 1399642850 | 33700 | 33700 | 33700 | 33700 | 19 |
| 328 | 20240502 | 132000 | 1399002550 | 33700 | 33650 | 33700 | 33650 | 2 |
| 329 | 20240502 | 131900 | 1398935200 | 33650 | 33650 | 33650 | 33650 | 3 |
| 330 | 20240502 | 131800 | 1398834250 | 33650 | 33600 | 33650 | 33600 | 387 |
| 331 | 20240502 | 131700 | 1385811750 | 33600 | 33600 | 33600 | 33600 | 132 |
| 332 | 20240502 | 131600 | 1381376550 | 33600 | 33600 | 33600 | 33600 | 1 |
| 333 | 20240502 | 131500 | 1381342950 | 33600 | 33600 | 33600 | 33600 | 1 |
| 334 | 20240502 | 131400 | 1381309350 | 33650 | 33600 | 33650 | 33600 | 20 |
| 335 | 20240502 | 131300 | 1380636400 | 33650 | 33650 | 33650 | 33600 | 18 |
| 336 | 20240502 | 131200 | 1380030800 | 33600 | 33600 | 33600 | 33600 | 44 |
| 337 | 20240502 | 131100 | 1378552400 | 33600 | 33600 | 33650 | 33600 | 70 |
| 338 | 20240502 | 131000 | 1376199450 | 33600 | 33650 | 33700 | 33600 | 124 |
| 339 | 20240502 | 130900 | 1372027100 | 33700 | 33600 | 33700 | 33600 | 6 |
| 340 | 20240502 | 130800 | 1371825200 | 33700 | 33700 | 33700 | 33700 | 68 |
| 341 | 20240502 | 130700 | 1369533600 | 33600 | 33650 | 33650 | 33600 | 356 |
| 342 | 20240502 | 130600 | 1357554400 | 33700 | 33650 | 33700 | 33650 | 53 |
| 343 | 20240502 | 130500 | 1355769450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 344 | 20240502 | 130400 | 1355769450 | 33650 | 33650 | 33700 | 33650 | 22 |
| 345 | 20240502 | 130300 | 1355028200 | 33700 | 33700 | 33700 | 33700 | 10 |
| 346 | 20240502 | 130200 | 1354691200 | 33650 | 33650 | 33650 | 33650 | 163 |
| 347 | 20240502 | 130100 | 1349206250 | 33650 | 33700 | 33700 | 33650 | 40 |
| 348 | 20240502 | 130000 | 1347859250 | 33650 | 33650 | 33650 | 33650 | 64 |
| 349 | 20240502 | 125900 | 1345705650 | 33650 | 33700 | 33700 | 33650 | 72 |
| 350 | 20240502 | 125800 | 1343282700 | 33650 | 33700 | 33700 | 33650 | 35 |
| 351 | 20240502 | 125700 | 1342104850 | 33700 | 33650 | 33700 | 33650 | 28 |
| 352 | 20240502 | 125600 | 1341161550 | 33650 | 33650 | 33700 | 33650 | 10 |
| 353 | 20240502 | 125500 | 1340824950 | 33700 | 33700 | 33700 | 33650 | 30 |
| 354 | 20240502 | 125400 | 1339815150 | 33700 | 33650 | 33700 | 33650 | 53 |
| 355 | 20240502 | 125300 | 1338030350 | 33650 | 33650 | 33700 | 33650 | 9 |
| 356 | 20240502 | 125200 | 1337727350 | 33700 | 33700 | 33700 | 33650 | 10 |
| 357 | 20240502 | 125100 | 1337390550 | 33650 | 33700 | 33700 | 33650 | 23 |
| 358 | 20240502 | 125000 | 1336615550 | 33650 | 33650 | 33700 | 33650 | 198 |
| 359 | 20240502 | 124900 | 1329951500 | 33700 | 33650 | 33700 | 33650 | 7 |
| 360 | 20240502 | 124800 | 1329715800 | 33700 | 33650 | 33700 | 33650 | 27 |
| 361 | 20240502 | 124700 | 1328807000 | 33650 | 33650 | 33700 | 33650 | 41 |
| 362 | 20240502 | 124600 | 1327426200 | 33700 | 33700 | 33700 | 33650 | 4 |
| 363 | 20240502 | 124500 | 1327291450 | 33700 | 33700 | 33700 | 33650 | 62 |
| 364 | 20240502 | 124400 | 1325202150 | 33700 | 33650 | 33700 | 33650 | 33 |
| 365 | 20240502 | 124300 | 1324090550 | 33650 | 33650 | 33700 | 33650 | 28 |
| 366 | 20240502 | 124200 | 1323148250 | 33700 | 33700 | 33700 | 33700 | 3 |
| 367 | 20240502 | 124100 | 1323047150 | 33700 | 33700 | 33700 | 33650 | 19 |
| 368 | 20240502 | 124000 | 1322407100 | 33700 | 33650 | 33700 | 33650 | 23 |
| 369 | 20240502 | 123900 | 1321632450 | 33700 | 33700 | 33700 | 33700 | 85 |
| 370 | 20240502 | 123800 | 1318767950 | 33700 | 33750 | 33750 | 33700 | 12 |
| 371 | 20240502 | 123700 | 1318363300 | 33750 | 33700 | 33750 | 33700 | 25 |
| 372 | 20240502 | 123600 | 1317519650 | 33750 | 33700 | 33750 | 33700 | 5 |
| 373 | 20240502 | 123500 | 1317351000 | 33750 | 33700 | 33750 | 33700 | 30 |
| 374 | 20240502 | 123400 | 1316339900 | 33750 | 33750 | 33750 | 33700 | 67 |
| 375 | 20240502 | 123300 | 1314080750 | 33700 | 33700 | 33750 | 33700 | 34 |
| 376 | 20240502 | 123200 | 1312933350 | 33700 | 33700 | 33750 | 33700 | 67 |
| 377 | 20240502 | 123100 | 1310675300 | 33750 | 33800 | 33800 | 33750 | 16 |
| 378 | 20240502 | 123000 | 1310135150 | 33800 | 33800 | 33800 | 33750 | 22 |
| 379 | 20240502 | 122900 | 1309391600 | 33750 | 33700 | 33750 | 33700 | 10 |
| 380 | 20240502 | 122800 | 1309054450 | 33750 | 33750 | 33750 | 33700 | 13 |
| 381 | 20240502 | 122700 | 1308615850 | 33700 | 33650 | 33700 | 33650 | 97 |
| 382 | 20240502 | 122600 | 1305348150 | 33650 | 33700 | 33700 | 33650 | 11 |
| 383 | 20240502 | 122500 | 1304977700 | 33700 | 33650 | 33700 | 33650 | 29 |
| 384 | 20240502 | 122400 | 1304001450 | 33650 | 33700 | 33700 | 33650 | 25 |
| 385 | 20240502 | 122300 | 1303159450 | 33700 | 33700 | 33750 | 33700 | 33 |
| 386 | 20240502 | 122200 | 1302046750 | 33700 | 33750 | 33750 | 33700 | 3 |
| 387 | 20240502 | 122100 | 1301945550 | 33750 | 33800 | 33800 | 33750 | 27 |
| 388 | 20240502 | 122000 | 1301034000 | 33750 | 33750 | 33800 | 33650 | 192 |
| 389 | 20240502 | 121900 | 1294569000 | 33750 | 33700 | 33750 | 33700 | 21 |
| 390 | 20240502 | 121800 | 1293860450 | 33750 | 33700 | 33750 | 33700 | 32 |
| 391 | 20240502 | 121700 | 1292780600 | 33750 | 33700 | 33750 | 33700 | 51 |
| 392 | 20240502 | 121600 | 1291060700 | 33700 | 33750 | 33750 | 33700 | 5 |
| 393 | 20240502 | 121500 | 1290892050 | 33750 | 33700 | 33750 | 33700 | 8 |
| 394 | 20240502 | 121400 | 1290622100 | 33750 | 33750 | 33750 | 33700 | 10 |
| 395 | 20240502 | 121300 | 1290284850 | 33750 | 33650 | 33750 | 33650 | 47 |
| 396 | 20240502 | 121200 | 1288699900 | 33700 | 33700 | 33700 | 33700 | 2 |
| 397 | 20240502 | 121100 | 1288632500 | 33750 | 33700 | 33750 | 33700 | 17 |
| 398 | 20240502 | 121000 | 1288059100 | 33700 | 33700 | 33750 | 33650 | 22 |
| 399 | 20240502 | 120900 | 1287316800 | 33650 | 33650 | 33650 | 33650 | 6 |
| 400 | 20240502 | 120800 | 1287114900 | 33650 | 33700 | 33700 | 33650 | 79 |
| 401 | 20240502 | 120700 | 1284454600 | 33700 | 33750 | 33750 | 33700 | 222 |
| 402 | 20240502 | 120600 | 1276972700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 403 | 20240502 | 120500 | 1276972700 | 33700 | 33700 | 33700 | 33700 | 6 |
| 404 | 20240502 | 120400 | 1276770500 | 33700 | 33750 | 33750 | 33700 | 33 |
| 405 | 20240502 | 120300 | 1275657900 | 33750 | 33700 | 33750 | 33650 | 25 |
| 406 | 20240502 | 120200 | 1274814900 | 33700 | 33700 | 33700 | 33700 | 110 |
| 407 | 20240502 | 120100 | 1271107900 | 33700 | 33700 | 33700 | 33700 | 25 |
| 408 | 20240502 | 120000 | 1270265400 | 33700 | 33750 | 33750 | 33700 | 26 |
| 409 | 20240502 | 115900 | 1269387950 | 33700 | 33700 | 33700 | 33700 | 35 |
| 410 | 20240502 | 115800 | 1268208450 | 33750 | 33700 | 33750 | 33700 | 8 |
| 411 | 20240502 | 115700 | 1267938650 | 33700 | 33750 | 33750 | 33700 | 112 |
| 412 | 20240502 | 115600 | 1264159250 | 33700 | 33750 | 33850 | 33700 | 108 |
| 413 | 20240502 | 115500 | 1260512950 | 33750 | 33750 | 33850 | 33750 | 34 |
| 414 | 20240502 | 115400 | 1259365250 | 33750 | 33800 | 33800 | 33750 | 114 |
| 415 | 20240502 | 115300 | 1255513200 | 33800 | 33750 | 33800 | 33750 | 62 |
| 416 | 20240502 | 115200 | 1253418750 | 33750 | 33750 | 33750 | 33750 | 7 |
| 417 | 20240502 | 115100 | 1253182500 | 33750 | 33750 | 33750 | 33750 | 10 |
| 418 | 20240502 | 115000 | 1252845000 | 33750 | 33800 | 33800 | 33750 | 50 |
| 419 | 20240502 | 114900 | 1251156550 | 33750 | 33750 | 33750 | 33750 | 28 |
| 420 | 20240502 | 114800 | 1250211550 | 33750 | 33750 | 33750 | 33750 | 16 |
| 421 | 20240502 | 114700 | 1249671550 | 33800 | 33750 | 33800 | 33750 | 25 |
| 422 | 20240502 | 114600 | 1248826600 | 33750 | 33750 | 33800 | 33750 | 27 |
| 423 | 20240502 | 114500 | 1247914400 | 33750 | 33800 | 33850 | 33750 | 101 |
| 424 | 20240502 | 114400 | 1244500550 | 33800 | 33800 | 33800 | 33800 | 32 |
| 425 | 20240502 | 114300 | 1243418950 | 33800 | 33800 | 33850 | 33800 | 26 |
| 426 | 20240502 | 114200 | 1242539150 | 33800 | 33800 | 33800 | 33800 | 1 |
| 427 | 20240502 | 114100 | 1242505350 | 33800 | 33800 | 33800 | 33800 | 30 |
| 428 | 20240502 | 114000 | 1241491350 | 33750 | 33800 | 33800 | 33750 | 118 |
| 429 | 20240502 | 113900 | 1237503900 | 33800 | 33700 | 33800 | 33700 | 20 |
| 430 | 20240502 | 113800 | 1236828000 | 33750 | 33700 | 33800 | 33700 | 196 |
| 431 | 20240502 | 113700 | 1230205750 | 33700 | 33750 | 33800 | 33700 | 247 |
| 432 | 20240502 | 113600 | 1221859900 | 33700 | 33700 | 33750 | 33700 | 709 |
| 433 | 20240502 | 113500 | 1197961650 | 33650 | 33650 | 33650 | 33650 | 31 |
| 434 | 20240502 | 113400 | 1196918500 | 33650 | 33650 | 33650 | 33650 | 18 |
| 435 | 20240502 | 113300 | 1196312800 | 33700 | 33650 | 33700 | 33650 | 23 |
| 436 | 20240502 | 113200 | 1195537850 | 33650 | 33650 | 33650 | 33650 | 44 |
| 437 | 20240502 | 113100 | 1194057250 | 33650 | 33650 | 33700 | 33650 | 33 |
| 438 | 20240502 | 113000 | 1192946650 | 33650 | 33650 | 33650 | 33650 | 9 |
| 439 | 20240502 | 112900 | 1192643800 | 33700 | 33700 | 33700 | 33700 | 27 |
| 440 | 20240502 | 112800 | 1191733900 | 33650 | 33650 | 33650 | 33650 | 8 |
| 441 | 20240502 | 112700 | 1191464700 | 33650 | 33700 | 33700 | 33650 | 41 |
| 442 | 20240502 | 112600 | 1190084150 | 33700 | 33700 | 33700 | 33650 | 27 |
| 443 | 20240502 | 112500 | 1189174400 | 33650 | 33650 | 33650 | 33650 | 10 |
| 444 | 20240502 | 112400 | 1188837900 | 33650 | 33650 | 33650 | 33650 | 2 |
| 445 | 20240502 | 112300 | 1188770600 | 33700 | 33700 | 33700 | 33700 | 15 |
| 446 | 20240502 | 112200 | 1188265100 | 33700 | 33650 | 33700 | 33650 | 45 |
| 447 | 20240502 | 112100 | 1186750200 | 33650 | 33650 | 33650 | 33650 | 1 |
| 448 | 20240502 | 112000 | 1186716550 | 33650 | 33650 | 33700 | 33650 | 10 |
| 449 | 20240502 | 111900 | 1186379650 | 33700 | 33650 | 33700 | 33650 | 98 |
| 450 | 20240502 | 111800 | 1183077250 | 33650 | 33650 | 33650 | 33650 | 12 |
| 451 | 20240502 | 111700 | 1182673450 | 33650 | 33700 | 33700 | 33650 | 13 |
| 452 | 20240502 | 111600 | 1182235450 | 33650 | 33700 | 33700 | 33650 | 25 |
| 453 | 20240502 | 111500 | 1181393250 | 33700 | 33650 | 33700 | 33650 | 7 |
| 454 | 20240502 | 111400 | 1181157400 | 33650 | 33650 | 33700 | 33650 | 75 |
| 455 | 20240502 | 111300 | 1178631150 | 33650 | 33650 | 33650 | 33650 | 16 |
| 456 | 20240502 | 111200 | 1178092750 | 33700 | 33650 | 33700 | 33650 | 56 |
| 457 | 20240502 | 111100 | 1176205900 | 33650 | 33650 | 33650 | 33650 | 21 |
| 458 | 20240502 | 111000 | 1175499250 | 33700 | 33700 | 33700 | 33650 | 12 |
| 459 | 20240502 | 110900 | 1175095150 | 33700 | 33650 | 33700 | 33650 | 51 |
| 460 | 20240502 | 110800 | 1173377800 | 33650 | 33700 | 33700 | 33650 | 9 |
| 461 | 20240502 | 110700 | 1173074700 | 33650 | 33650 | 33700 | 33650 | 12 |
| 462 | 20240502 | 110600 | 1172670650 | 33650 | 33650 | 33700 | 33650 | 96 |
| 463 | 20240502 | 110500 | 1169440000 | 33650 | 33650 | 33650 | 33550 | 230 |
| 464 | 20240502 | 110400 | 1161713450 | 33550 | 33550 | 33600 | 33550 | 277 |
| 465 | 20240502 | 110300 | 1152406550 | 33600 | 33600 | 33600 | 33600 | 5 |
| 466 | 20240502 | 110200 | 1152238550 | 33600 | 33550 | 33600 | 33550 | 88 |
| 467 | 20240502 | 110100 | 1149284450 | 33600 | 33600 | 33600 | 33550 | 57 |
| 468 | 20240502 | 110000 | 1147371550 | 33550 | 33550 | 33600 | 33550 | 16 |
| 469 | 20240502 | 105900 | 1146834500 | 33600 | 33600 | 33600 | 33550 | 146 |
| 470 | 20240502 | 105800 | 1141929900 | 33550 | 33550 | 33600 | 33550 | 35 |
| 471 | 20240502 | 105700 | 1140755400 | 33600 | 33600 | 33600 | 33550 | 594 |
| 472 | 20240502 | 105600 | 1120804600 | 33600 | 33550 | 33600 | 33550 | 208 |
| 473 | 20240502 | 105500 | 1113815900 | 33550 | 33600 | 33600 | 33550 | 63 |
| 474 | 20240502 | 105400 | 1111700400 | 33550 | 33600 | 33600 | 33550 | 46 |
| 475 | 20240502 | 105300 | 1110156550 | 33600 | 33600 | 33600 | 33550 | 11 |
| 476 | 20240502 | 105200 | 1109787000 | 33550 | 33550 | 33600 | 33550 | 101 |
| 477 | 20240502 | 105100 | 1106397250 | 33550 | 33600 | 33600 | 33550 | 20 |
| 478 | 20240502 | 105000 | 1105725500 | 33600 | 33550 | 33600 | 33550 | 124 |
| 479 | 20240502 | 104900 | 1101565050 | 33550 | 33600 | 33600 | 33550 | 100 |
| 480 | 20240502 | 104800 | 1098208550 | 33550 | 33650 | 33700 | 33550 | 567 |
| 481 | 20240502 | 104700 | 1079157300 | 33600 | 33600 | 33650 | 33600 | 50 |
| 482 | 20240502 | 104600 | 1077476750 | 33600 | 33650 | 33650 | 33600 | 19 |
| 483 | 20240502 | 104500 | 1076838050 | 33700 | 33600 | 33700 | 33600 | 135 |
| 484 | 20240502 | 104400 | 1072294400 | 33650 | 33650 | 33650 | 33600 | 26 |
| 485 | 20240502 | 104300 | 1071420200 | 33600 | 33650 | 33650 | 33600 | 16 |
| 486 | 20240502 | 104200 | 1070882350 | 33600 | 33650 | 33650 | 33600 | 53 |
| 487 | 20240502 | 104100 | 1069100400 | 33650 | 33600 | 33650 | 33600 | 25 |
| 488 | 20240502 | 104000 | 1068260000 | 33650 | 33650 | 33650 | 33600 | 12 |
| 489 | 20240502 | 103900 | 1067856300 | 33600 | 33650 | 33650 | 33600 | 18 |
| 490 | 20240502 | 103800 | 1067251250 | 33650 | 33600 | 33650 | 33600 | 88 |
| 491 | 20240502 | 103700 | 1064293200 | 33650 | 33650 | 33700 | 33650 | 246 |
| 492 | 20240502 | 103600 | 1056015050 | 33700 | 33650 | 33700 | 33600 | 87 |
| 493 | 20240502 | 103500 | 1053087400 | 33650 | 33600 | 33650 | 33600 | 47 |
| 494 | 20240502 | 103400 | 1051507000 | 33600 | 33650 | 33700 | 33600 | 373 |
| 495 | 20240502 | 103300 | 1038956150 | 33650 | 33650 | 33700 | 33650 | 17 |
| 496 | 20240502 | 103200 | 1038383850 | 33650 | 33650 | 33700 | 33650 | 87 |
| 497 | 20240502 | 103100 | 1035454750 | 33650 | 33700 | 33700 | 33650 | 28 |
| 498 | 20240502 | 103000 | 1034512300 | 33650 | 33700 | 33700 | 33650 | 12 |
| 499 | 20240502 | 102900 | 1034108300 | 33650 | 33650 | 33700 | 33650 | 23 |
| 500 | 20240502 | 102800 | 1033334050 | 33700 | 33700 | 33700 | 33650 | 57 |
| 501 | 20240502 | 102700 | 1031414300 | 33650 | 33650 | 33700 | 33650 | 32 |
| 502 | 20240502 | 102600 | 1030337250 | 33650 | 33700 | 33700 | 33650 | 125 |
| 503 | 20240502 | 102500 | 1026124800 | 33750 | 33750 | 33750 | 33700 | 24 |
| 504 | 20240502 | 102400 | 1025314850 | 33750 | 33700 | 33750 | 33700 | 32 |
| 505 | 20240502 | 102300 | 1024236200 | 33750 | 33700 | 33750 | 33700 | 31 |
| 506 | 20240502 | 102200 | 1023191000 | 33750 | 33800 | 33800 | 33700 | 15 |
| 507 | 20240502 | 102100 | 1022684350 | 33800 | 33750 | 33800 | 33700 | 39 |
| 508 | 20240502 | 102000 | 1021367750 | 33750 | 33750 | 33800 | 33750 | 105 |
| 509 | 20240502 | 101900 | 1017820050 | 33800 | 33800 | 33800 | 33800 | 9 |
| 510 | 20240502 | 101800 | 1017515850 | 33750 | 33800 | 33850 | 33750 | 119 |
| 511 | 20240502 | 101700 | 1013495600 | 33850 | 33800 | 33850 | 33800 | 114 |
| 512 | 20240502 | 101600 | 1009641000 | 33800 | 33800 | 33850 | 33800 | 10 |
| 513 | 20240502 | 101500 | 1009302750 | 33850 | 33800 | 33850 | 33800 | 166 |
| 514 | 20240502 | 101400 | 1003691650 | 33800 | 33750 | 33800 | 33750 | 19 |
| 515 | 20240502 | 101300 | 1003049950 | 33750 | 33750 | 33750 | 33750 | 25 |
| 516 | 20240502 | 101200 | 1002206200 | 33800 | 33800 | 33800 | 33750 | 60 |
| 517 | 20240502 | 101100 | 1000179150 | 33750 | 33800 | 33800 | 33750 | 20 |
| 518 | 20240502 | 101000 | 999503200 | 33750 | 33750 | 33750 | 33750 | 8 |
| 519 | 20240502 | 100900 | 999233200 | 33750 | 33750 | 33750 | 33750 | 97 |
| 520 | 20240502 | 100800 | 995959450 | 33750 | 33750 | 33800 | 33750 | 70 |
| 521 | 20240502 | 100700 | 993596500 | 33750 | 33800 | 33800 | 33700 | 426 |
| 522 | 20240502 | 100600 | 979210650 | 33800 | 33800 | 33850 | 33800 | 16 |
| 523 | 20240502 | 100500 | 978669700 | 33800 | 33850 | 33850 | 33800 | 38 |
| 524 | 20240502 | 100400 | 977384800 | 33800 | 33800 | 33850 | 33800 | 81 |
| 525 | 20240502 | 100300 | 974645850 | 33800 | 33850 | 33850 | 33800 | 8 |
| 526 | 20240502 | 100200 | 974375300 | 33850 | 33800 | 33850 | 33800 | 178 |
| 527 | 20240502 | 100100 | 968357700 | 33800 | 33800 | 33850 | 33800 | 50 |
| 528 | 20240502 | 100000 | 966666700 | 33850 | 33850 | 33850 | 33800 | 34 |
| 529 | 20240502 | 095900 | 965516100 | 33850 | 33850 | 33900 | 33850 | 95 |
| 530 | 20240502 | 095800 | 962300100 | 33850 | 33900 | 33950 | 33850 | 914 |
| 531 | 20240502 | 095700 | 931318950 | 33950 | 33900 | 33950 | 33900 | 48 |
| 532 | 20240502 | 095600 | 929690550 | 33950 | 34000 | 34000 | 33950 | 348 |
| 533 | 20240502 | 095500 | 917872550 | 33950 | 33950 | 33950 | 33950 | 21 |
| 534 | 20240502 | 095400 | 917159600 | 33950 | 33950 | 34000 | 33950 | 84 |
| 535 | 20240502 | 095300 | 914306800 | 33950 | 33950 | 33950 | 33950 | 47 |
| 536 | 20240502 | 095200 | 912711150 | 33950 | 33950 | 33950 | 33950 | 12 |
| 537 | 20240502 | 095100 | 912303750 | 34000 | 33950 | 34000 | 33950 | 67 |
| 538 | 20240502 | 095000 | 910027850 | 33950 | 33850 | 33950 | 33850 | 17 |
| 539 | 20240502 | 094900 | 909451000 | 34000 | 33950 | 34000 | 33900 | 783 |
| 540 | 20240502 | 094800 | 882877450 | 33950 | 33900 | 33950 | 33800 | 164 |
| 541 | 20240502 | 094700 | 877317750 | 33900 | 33900 | 33900 | 33800 | 139 |
| 542 | 20240502 | 094600 | 872605850 | 33850 | 33850 | 33850 | 33850 | 41 |
| 543 | 20240502 | 094500 | 871218000 | 33850 | 33900 | 33900 | 33850 | 61 |
| 544 | 20240502 | 094400 | 869153100 | 33900 | 33800 | 33900 | 33800 | 38 |
| 545 | 20240502 | 094300 | 867866400 | 33850 | 33800 | 33850 | 33800 | 135 |
| 546 | 20240502 | 094200 | 863298650 | 33800 | 33750 | 33800 | 33750 | 320 |
| 547 | 20240502 | 094100 | 852482900 | 33750 | 33950 | 33950 | 33750 | 1493 |
| 548 | 20240502 | 094000 | 801873700 | 33950 | 33950 | 34000 | 33950 | 284 |
| 549 | 20240502 | 093900 | 792230400 | 33950 | 33950 | 34000 | 33950 | 63 |
| 550 | 20240502 | 093800 | 790091500 | 34000 | 34000 | 34000 | 33950 | 485 |
| 551 | 20240502 | 093700 | 773601650 | 33950 | 33950 | 33950 | 33900 | 80 |
| 552 | 20240502 | 093600 | 770886000 | 33900 | 33850 | 34000 | 33850 | 1747 |
| 553 | 20240502 | 093500 | 711592200 | 33900 | 33750 | 33900 | 33750 | 568 |
| 554 | 20240502 | 093400 | 692382000 | 33750 | 33750 | 33750 | 33700 | 89 |
| 555 | 20240502 | 093300 | 689378300 | 33700 | 33700 | 33800 | 33700 | 297 |
| 556 | 20240502 | 093200 | 679354050 | 33700 | 33700 | 33700 | 33700 | 56 |
| 557 | 20240502 | 093100 | 677466850 | 33750 | 33750 | 33750 | 33700 | 157 |
| 558 | 20240502 | 093000 | 672169600 | 33700 | 33650 | 33700 | 33650 | 193 |
| 559 | 20240502 | 092900 | 665668950 | 33650 | 33600 | 33650 | 33600 | 103 |
| 560 | 20240502 | 092800 | 662204800 | 33600 | 33550 | 33600 | 33500 | 1230 |
| 561 | 20240502 | 092700 | 620955500 | 33550 | 33600 | 33600 | 33550 | 193 |
| 562 | 20240502 | 092600 | 614473800 | 33600 | 33600 | 33600 | 33600 | 461 |
| 563 | 20240502 | 092500 | 598984200 | 33600 | 33650 | 33650 | 33600 | 298 |
| 564 | 20240502 | 092400 | 588959250 | 33650 | 33650 | 33700 | 33650 | 54 |
| 565 | 20240502 | 092300 | 587142100 | 33650 | 33650 | 33650 | 33650 | 96 |
| 566 | 20240502 | 092200 | 583911700 | 33600 | 33600 | 33600 | 33600 | 31 |
| 567 | 20240502 | 092100 | 582870100 | 33600 | 33650 | 33650 | 33600 | 503 |
| 568 | 20240502 | 092000 | 565969200 | 33650 | 33650 | 33650 | 33650 | 37 |
| 569 | 20240502 | 091900 | 564724150 | 33650 | 33650 | 33650 | 33650 | 469 |
| 570 | 20240502 | 091800 | 548942300 | 33650 | 33650 | 33650 | 33650 | 27 |
| 571 | 20240502 | 091700 | 548033750 | 33700 | 33600 | 33750 | 33550 | 475 |
| 572 | 20240502 | 091600 | 532059550 | 33600 | 33700 | 33700 | 33600 | 451 |
| 573 | 20240502 | 091500 | 516890300 | 33700 | 33800 | 33800 | 33700 | 362 |
| 574 | 20240502 | 091400 | 504660550 | 33800 | 33850 | 33850 | 33800 | 88 |
| 575 | 20240502 | 091300 | 501682400 | 33850 | 33850 | 33900 | 33850 | 272 |
| 576 | 20240502 | 091200 | 492473800 | 33850 | 33850 | 33850 | 33850 | 383 |
| 577 | 20240502 | 091100 | 479509250 | 33850 | 33850 | 33900 | 33850 | 55 |
| 578 | 20240502 | 091000 | 477647450 | 33900 | 33950 | 33950 | 33850 | 1381 |
| 579 | 20240502 | 090900 | 430868550 | 33950 | 33900 | 33950 | 33900 | 90 |
| 580 | 20240502 | 090800 | 427814050 | 33900 | 34000 | 34000 | 33900 | 113 |
| 581 | 20240502 | 090700 | 423975450 | 33900 | 33950 | 34000 | 33900 | 1211 |
| 582 | 20240502 | 090600 | 382857350 | 34000 | 34000 | 34100 | 33950 | 1008 |
| 583 | 20240502 | 090500 | 348574650 | 34000 | 34050 | 34100 | 33850 | 3608 |
| 584 | 20240502 | 090400 | 225823700 | 34050 | 34100 | 34150 | 34000 | 1056 |
| 585 | 20240502 | 090300 | 189843200 | 34100 | 34100 | 34100 | 34000 | 899 |
| 586 | 20240502 | 090200 | 159217050 | 34100 | 33650 | 34150 | 33650 | 1178 |
| 587 | 20240502 | 090100 | 119176850 | 33700 | 33600 | 33750 | 33600 | 263 |
| 588 | 20240502 | 090000 | 110319950 | 33600 | 33500 | 33750 | 33500 | 3273 |