32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240502 | 184500 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 13766 |
| 3 | 20240502 | 184400 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 4 | 20240502 | 184300 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 5 | 20240502 | 184200 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 6 | 20240502 | 184100 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 7 | 20240502 | 184000 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 8 | 20240502 | 183900 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 9 | 20240502 | 183800 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 10 | 20240502 | 183700 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 11 | 20240502 | 183600 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 12 | 20240502 | 183500 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 13 | 20240502 | 183400 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 14 | 20240502 | 183300 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 15 | 20240502 | 183200 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 16 | 20240502 | 183100 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 17 | 20240502 | 183000 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 18 | 20240502 | 182900 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 19 | 20240502 | 182800 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 20 | 20240502 | 182700 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 21 | 20240502 | 182600 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 22 | 20240502 | 182500 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 23 | 20240502 | 182400 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 24 | 20240502 | 182300 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 25 | 20240502 | 182200 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 26 | 20240502 | 182100 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 27 | 20240502 | 182000 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 28 | 20240502 | 181900 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 29 | 20240502 | 181800 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 30 | 20240502 | 181700 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 31 | 20240502 | 181600 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 32 | 20240502 | 181500 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 13766 |
| 33 | 20240502 | 181400 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 34 | 20240502 | 181300 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 35 | 20240502 | 181200 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 36 | 20240502 | 181100 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 37 | 20240502 | 181000 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 38 | 20240502 | 180900 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 39 | 20240502 | 180800 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 40 | 20240502 | 180700 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 41 | 20240502 | 180600 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 42 | 20240502 | 180500 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 43 | 20240502 | 180400 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 44 | 20240502 | 180300 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 45 | 20240502 | 180200 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 46 | 20240502 | 180100 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 47 | 20240502 | 180000 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 48 | 20240502 | 175900 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 49 | 20240502 | 175800 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 50 | 20240502 | 175700 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 51 | 20240502 | 175600 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 52 | 20240502 | 175500 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 53 | 20240502 | 175400 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 54 | 20240502 | 175300 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 55 | 20240502 | 175200 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 56 | 20240502 | 175100 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 57 | 20240502 | 175000 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 58 | 20240502 | 174900 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 59 | 20240502 | 174800 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 60 | 20240502 | 174700 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 61 | 20240502 | 174600 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 62 | 20240502 | 174500 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 13766 |
| 63 | 20240502 | 174400 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 64 | 20240502 | 174300 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 65 | 20240502 | 174200 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 66 | 20240502 | 174100 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 67 | 20240502 | 174000 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 68 | 20240502 | 173900 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 69 | 20240502 | 173800 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 70 | 20240502 | 173700 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 71 | 20240502 | 173600 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 72 | 20240502 | 173500 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 73 | 20240502 | 173400 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 74 | 20240502 | 173300 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 75 | 20240502 | 173200 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 76 | 20240502 | 173100 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 77 | 20240502 | 173000 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 78 | 20240502 | 172900 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 79 | 20240502 | 172800 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 80 | 20240502 | 172700 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 81 | 20240502 | 172600 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 82 | 20240502 | 172500 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 83 | 20240502 | 172400 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 84 | 20240502 | 172300 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 85 | 20240502 | 172200 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 86 | 20240502 | 172100 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 87 | 20240502 | 172000 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 88 | 20240502 | 171900 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 89 | 20240502 | 171800 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 90 | 20240502 | 171700 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 91 | 20240502 | 171600 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 92 | 20240502 | 171500 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 13766 |
| 93 | 20240502 | 171400 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 94 | 20240502 | 171300 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 95 | 20240502 | 171200 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 96 | 20240502 | 171100 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 97 | 20240502 | 171000 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 98 | 20240502 | 170900 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 99 | 20240502 | 170800 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 100 | 20240502 | 170700 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 101 | 20240502 | 170600 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 102 | 20240502 | 170500 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 103 | 20240502 | 170400 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 104 | 20240502 | 170300 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 105 | 20240502 | 170200 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 106 | 20240502 | 170100 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 107 | 20240502 | 170000 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 108 | 20240502 | 165900 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 109 | 20240502 | 165800 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 110 | 20240502 | 165700 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 111 | 20240502 | 165600 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 112 | 20240502 | 165500 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 113 | 20240502 | 165400 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 114 | 20240502 | 165300 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 115 | 20240502 | 165200 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 116 | 20240502 | 165100 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 117 | 20240502 | 165000 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 118 | 20240502 | 164900 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 119 | 20240502 | 164800 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 120 | 20240502 | 164700 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 121 | 20240502 | 164600 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 122 | 20240502 | 164500 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 13766 |
| 123 | 20240502 | 164400 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 124 | 20240502 | 164300 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 125 | 20240502 | 164200 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 126 | 20240502 | 164100 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 127 | 20240502 | 164000 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 128 | 20240502 | 163900 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 129 | 20240502 | 163800 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 130 | 20240502 | 163700 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 131 | 20240502 | 163600 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 132 | 20240502 | 163500 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 133 | 20240502 | 163400 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 134 | 20240502 | 163300 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 135 | 20240502 | 163200 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 136 | 20240502 | 163100 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 137 | 20240502 | 163000 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 138 | 20240502 | 162900 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 139 | 20240502 | 162800 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 140 | 20240502 | 162700 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 141 | 20240502 | 162600 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 142 | 20240502 | 162500 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 143 | 20240502 | 162400 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 144 | 20240502 | 162300 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 145 | 20240502 | 162200 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 146 | 20240502 | 162100 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 147 | 20240502 | 162000 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 148 | 20240502 | 161900 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 149 | 20240502 | 161800 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 150 | 20240502 | 161700 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 151 | 20240502 | 161600 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 152 | 20240502 | 161500 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 13766 |
| 153 | 20240502 | 161400 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 154 | 20240502 | 161300 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 155 | 20240502 | 161200 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 156 | 20240502 | 161100 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 157 | 20240502 | 161000 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 158 | 20240502 | 160900 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 159 | 20240502 | 160800 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 160 | 20240502 | 160700 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 161 | 20240502 | 160600 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 162 | 20240502 | 160500 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 163 | 20240502 | 160400 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 164 | 20240502 | 160300 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 165 | 20240502 | 160200 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 166 | 20240502 | 160100 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 167 | 20240502 | 160000 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 168 | 20240502 | 155900 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 169 | 20240502 | 155800 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 170 | 20240502 | 155700 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 171 | 20240502 | 155600 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 172 | 20240502 | 155500 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 173 | 20240502 | 155400 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 174 | 20240502 | 155300 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 175 | 20240502 | 155200 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 176 | 20240502 | 155100 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 177 | 20240502 | 155000 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 178 | 20240502 | 154900 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 179 | 20240502 | 154800 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 180 | 20240502 | 154700 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 181 | 20240502 | 154600 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 182 | 20240502 | 154500 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 13766 |
| 183 | 20240502 | 154400 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 184 | 20240502 | 154300 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 185 | 20240502 | 154200 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 186 | 20240502 | 154100 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 187 | 20240502 | 154000 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 188 | 20240502 | 153900 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 189 | 20240502 | 153800 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 190 | 20240502 | 153700 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 191 | 20240502 | 153600 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 192 | 20240502 | 153500 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 193 | 20240502 | 153400 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 194 | 20240502 | 153300 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 195 | 20240502 | 153200 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 196 | 20240502 | 153100 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 197 | 20240502 | 153000 | 22560915600 | 44450 | 44450 | 44450 | 44450 | 13766 |
| 198 | 20240502 | 152900 | 21949016900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 199 | 20240502 | 152800 | 21949016900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 200 | 20240502 | 152700 | 21949016900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 201 | 20240502 | 152600 | 21949016900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 202 | 20240502 | 152500 | 21949016900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 203 | 20240502 | 152400 | 21949016900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 204 | 20240502 | 152300 | 21949016900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 205 | 20240502 | 152200 | 21949016900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 206 | 20240502 | 152100 | 21949016900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 207 | 20240502 | 152000 | 21949016900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 208 | 20240502 | 151900 | 21949016900 | 44450 | 44400 | 44450 | 44400 | 526 |
| 209 | 20240502 | 151800 | 21925649800 | 44400 | 44400 | 44450 | 44350 | 2217 |
| 210 | 20240502 | 151700 | 21827222450 | 44400 | 44400 | 44400 | 44350 | 437 |
| 211 | 20240502 | 151600 | 21807823750 | 44400 | 44400 | 44400 | 44350 | 181 |
| 212 | 20240502 | 151500 | 21799787750 | 44400 | 44450 | 44450 | 44400 | 1104 |
| 213 | 20240502 | 151400 | 21750768800 | 44400 | 44400 | 44450 | 44400 | 1769 |
| 214 | 20240502 | 151300 | 21672224350 | 44400 | 44400 | 44400 | 44400 | 361 |
| 215 | 20240502 | 151200 | 21656195950 | 44450 | 44400 | 44450 | 44400 | 550 |
| 216 | 20240502 | 151100 | 21631763500 | 44400 | 44400 | 44400 | 44350 | 1005 |
| 217 | 20240502 | 151000 | 21587141600 | 44400 | 44400 | 44450 | 44400 | 789 |
| 218 | 20240502 | 150900 | 21552109750 | 44450 | 44450 | 44500 | 44400 | 1349 |
| 219 | 20240502 | 150800 | 21492141200 | 44450 | 44500 | 44500 | 44450 | 2046 |
| 220 | 20240502 | 150700 | 21401187950 | 44500 | 44500 | 44500 | 44450 | 310 |
| 221 | 20240502 | 150600 | 21387395800 | 44500 | 44450 | 44500 | 44450 | 976 |
| 222 | 20240502 | 150500 | 21344011550 | 44450 | 44450 | 44450 | 44400 | 1712 |
| 223 | 20240502 | 150400 | 21267913750 | 44450 | 44450 | 44500 | 44450 | 1837 |
| 224 | 20240502 | 150300 | 21186236600 | 44450 | 44500 | 44500 | 44450 | 217 |
| 225 | 20240502 | 150200 | 21176583000 | 44500 | 44500 | 44500 | 44450 | 142 |
| 226 | 20240502 | 150100 | 21170269150 | 44450 | 44500 | 44500 | 44450 | 117 |
| 227 | 20240502 | 150000 | 21165067100 | 44500 | 44400 | 44500 | 44400 | 1752 |
| 228 | 20240502 | 145900 | 21087186650 | 44400 | 44450 | 44500 | 44400 | 2207 |
| 229 | 20240502 | 145800 | 20989111050 | 44450 | 44550 | 44550 | 44450 | 2618 |
| 230 | 20240502 | 145700 | 20872633350 | 44550 | 44500 | 44550 | 44500 | 369 |
| 231 | 20240502 | 145600 | 20856207150 | 44500 | 44500 | 44550 | 44500 | 496 |
| 232 | 20240502 | 145500 | 20834130700 | 44500 | 44500 | 44550 | 44500 | 584 |
| 233 | 20240502 | 145400 | 20808131100 | 44500 | 44500 | 44550 | 44500 | 1293 |
| 234 | 20240502 | 145300 | 20750579900 | 44500 | 44600 | 44600 | 44500 | 2120 |
| 235 | 20240502 | 145200 | 20656126300 | 44550 | 44600 | 44600 | 44550 | 664 |
| 236 | 20240502 | 145100 | 20626536650 | 44550 | 44600 | 44650 | 44550 | 4645 |
| 237 | 20240502 | 145000 | 20419315000 | 44600 | 44600 | 44650 | 44600 | 1553 |
| 238 | 20240502 | 144900 | 20350003550 | 44600 | 44650 | 44650 | 44600 | 686 |
| 239 | 20240502 | 144800 | 20319393000 | 44650 | 44500 | 44650 | 44500 | 6385 |
| 240 | 20240502 | 144700 | 20034750500 | 44500 | 44450 | 44550 | 44450 | 1149 |
| 241 | 20240502 | 144600 | 19983617350 | 44450 | 44500 | 44550 | 44450 | 1274 |
| 242 | 20240502 | 144500 | 19926939550 | 44550 | 44450 | 44550 | 44450 | 528 |
| 243 | 20240502 | 144400 | 19903438400 | 44500 | 44450 | 44500 | 44450 | 2173 |
| 244 | 20240502 | 144300 | 19806746600 | 44500 | 44400 | 44500 | 44400 | 959 |
| 245 | 20240502 | 144200 | 19764106250 | 44400 | 44400 | 44450 | 44400 | 716 |
| 246 | 20240502 | 144100 | 19732299400 | 44450 | 44450 | 44450 | 44400 | 388 |
| 247 | 20240502 | 144000 | 19715067850 | 44400 | 44400 | 44450 | 44400 | 319 |
| 248 | 20240502 | 143900 | 19700900000 | 44400 | 44450 | 44450 | 44400 | 655 |
| 249 | 20240502 | 143800 | 19671810750 | 44400 | 44400 | 44450 | 44400 | 897 |
| 250 | 20240502 | 143700 | 19631971700 | 44450 | 44400 | 44450 | 44400 | 2231 |
| 251 | 20240502 | 143600 | 19532829800 | 44450 | 44450 | 44500 | 44400 | 348 |
| 252 | 20240502 | 143500 | 19517357050 | 44500 | 44450 | 44500 | 44450 | 1656 |
| 253 | 20240502 | 143400 | 19443737900 | 44450 | 44500 | 44550 | 44450 | 1082 |
| 254 | 20240502 | 143300 | 19395594700 | 44550 | 44500 | 44550 | 44450 | 691 |
| 255 | 20240502 | 143200 | 19364831400 | 44500 | 44500 | 44550 | 44450 | 812 |
| 256 | 20240502 | 143100 | 19328683950 | 44500 | 44500 | 44550 | 44500 | 1006 |
| 257 | 20240502 | 143000 | 19283885150 | 44500 | 44500 | 44550 | 44500 | 1531 |
| 258 | 20240502 | 142900 | 19215694100 | 44550 | 44550 | 44600 | 44500 | 1836 |
| 259 | 20240502 | 142800 | 19133892500 | 44550 | 44600 | 44650 | 44550 | 4227 |
| 260 | 20240502 | 142700 | 18945382350 | 44600 | 44450 | 44600 | 44450 | 16680 |
| 261 | 20240502 | 142600 | 18202753950 | 44500 | 44350 | 44500 | 44300 | 15198 |
| 262 | 20240502 | 142500 | 17527352750 | 44300 | 44400 | 44400 | 44300 | 2329 |
| 263 | 20240502 | 142400 | 17424036050 | 44400 | 44350 | 44400 | 44350 | 2204 |
| 264 | 20240502 | 142300 | 17326257500 | 44400 | 44350 | 44400 | 44350 | 933 |
| 265 | 20240502 | 142200 | 17284871950 | 44400 | 44400 | 44450 | 44350 | 1257 |
| 266 | 20240502 | 142100 | 17229073150 | 44400 | 44400 | 44400 | 44350 | 1629 |
| 267 | 20240502 | 142000 | 17156748250 | 44350 | 44400 | 44400 | 44350 | 1684 |
| 268 | 20240502 | 141900 | 17081986850 | 44400 | 44450 | 44450 | 44350 | 3795 |
| 269 | 20240502 | 141800 | 16913453150 | 44400 | 44450 | 44450 | 44350 | 1689 |
| 270 | 20240502 | 141700 | 16838452000 | 44400 | 44400 | 44450 | 44400 | 3356 |
| 271 | 20240502 | 141600 | 16689299600 | 44400 | 44400 | 44450 | 44350 | 2360 |
| 272 | 20240502 | 141500 | 16584518950 | 44400 | 44400 | 44400 | 44350 | 1472 |
| 273 | 20240502 | 141400 | 16519167200 | 44400 | 44300 | 44450 | 44250 | 16250 |
| 274 | 20240502 | 141300 | 15798273900 | 44300 | 44250 | 44300 | 44250 | 2134 |
| 275 | 20240502 | 141200 | 15703747150 | 44250 | 44250 | 44300 | 44250 | 716 |
| 276 | 20240502 | 141100 | 15672059800 | 44300 | 44250 | 44300 | 44200 | 508 |
| 277 | 20240502 | 141000 | 15649577050 | 44200 | 44200 | 44300 | 44150 | 5657 |
| 278 | 20240502 | 140900 | 15399351000 | 44250 | 44200 | 44250 | 44200 | 472 |
| 279 | 20240502 | 140800 | 15378475700 | 44200 | 44200 | 44200 | 44150 | 729 |
| 280 | 20240502 | 140700 | 15346257450 | 44200 | 44250 | 44250 | 44200 | 720 |
| 281 | 20240502 | 140600 | 15314432700 | 44250 | 44200 | 44250 | 44150 | 3854 |
| 282 | 20240502 | 140500 | 15144085350 | 44200 | 44200 | 44200 | 44150 | 308 |
| 283 | 20240502 | 140400 | 15130480600 | 44150 | 44150 | 44200 | 44150 | 379 |
| 284 | 20240502 | 140300 | 15113737150 | 44200 | 44150 | 44200 | 44150 | 486 |
| 285 | 20240502 | 140200 | 15092274850 | 44150 | 44150 | 44200 | 44150 | 266 |
| 286 | 20240502 | 140100 | 15080521600 | 44200 | 44150 | 44200 | 44150 | 389 |
| 287 | 20240502 | 140000 | 15063343000 | 44150 | 44150 | 44200 | 44150 | 227 |
| 288 | 20240502 | 135900 | 15053316500 | 44150 | 44200 | 44200 | 44150 | 335 |
| 289 | 20240502 | 135800 | 15038513850 | 44200 | 44200 | 44200 | 44150 | 131 |
| 290 | 20240502 | 135700 | 15032729350 | 44200 | 44150 | 44200 | 44150 | 227 |
| 291 | 20240502 | 135600 | 15022701050 | 44200 | 44200 | 44200 | 44150 | 341 |
| 292 | 20240502 | 135500 | 15007637700 | 44200 | 44150 | 44200 | 44150 | 381 |
| 293 | 20240502 | 135400 | 14990806950 | 44150 | 44150 | 44200 | 44150 | 412 |
| 294 | 20240502 | 135300 | 14972608950 | 44150 | 44150 | 44200 | 44150 | 260 |
| 295 | 20240502 | 135200 | 14961129400 | 44150 | 44150 | 44200 | 44150 | 401 |
| 296 | 20240502 | 135100 | 14943418850 | 44150 | 44200 | 44200 | 44150 | 475 |
| 297 | 20240502 | 135000 | 14922440450 | 44200 | 44200 | 44200 | 44150 | 237 |
| 298 | 20240502 | 134900 | 14911971350 | 44150 | 44150 | 44200 | 44150 | 3592 |
| 299 | 20240502 | 134800 | 14753330250 | 44150 | 44150 | 44150 | 44100 | 231 |
| 300 | 20240502 | 134700 | 14743138900 | 44150 | 44100 | 44150 | 44100 | 225 |
| 301 | 20240502 | 134600 | 14733210800 | 44100 | 44100 | 44150 | 44050 | 334 |
| 302 | 20240502 | 134500 | 14718478250 | 44150 | 44100 | 44150 | 44050 | 280 |
| 303 | 20240502 | 134400 | 14706125800 | 44150 | 44050 | 44150 | 44050 | 811 |
| 304 | 20240502 | 134300 | 14670383700 | 44050 | 44050 | 44100 | 44050 | 148 |
| 305 | 20240502 | 134200 | 14663860100 | 44050 | 44050 | 44100 | 44050 | 241 |
| 306 | 20240502 | 134100 | 14653232700 | 44050 | 44100 | 44100 | 44050 | 333 |
| 307 | 20240502 | 134000 | 14638557200 | 44100 | 44050 | 44100 | 44050 | 140 |
| 308 | 20240502 | 133900 | 14632385150 | 44050 | 44050 | 44100 | 44050 | 539 |
| 309 | 20240502 | 133800 | 14608637900 | 44100 | 44100 | 44100 | 44050 | 163 |
| 310 | 20240502 | 133700 | 14601452300 | 44050 | 44050 | 44100 | 44050 | 252 |
| 311 | 20240502 | 133600 | 14590349150 | 44100 | 44100 | 44150 | 44050 | 613 |
| 312 | 20240502 | 133500 | 14563313500 | 44100 | 44050 | 44150 | 44050 | 780 |
| 313 | 20240502 | 133400 | 14528911700 | 44100 | 44100 | 44100 | 44050 | 135 |
| 314 | 20240502 | 133300 | 14522960750 | 44050 | 44100 | 44150 | 44050 | 1553 |
| 315 | 20240502 | 133200 | 14454413500 | 44050 | 44050 | 44150 | 44050 | 367 |
| 316 | 20240502 | 133100 | 14438229350 | 44050 | 44100 | 44100 | 44050 | 216 |
| 317 | 20240502 | 133000 | 14428707150 | 44100 | 44050 | 44100 | 44050 | 372 |
| 318 | 20240502 | 132900 | 14412308600 | 44100 | 44150 | 44150 | 44100 | 2010 |
| 319 | 20240502 | 132800 | 14323663400 | 44100 | 44150 | 44150 | 44100 | 175 |
| 320 | 20240502 | 132700 | 14315938600 | 44100 | 44100 | 44150 | 44100 | 217 |
| 321 | 20240502 | 132600 | 14306366500 | 44150 | 44100 | 44150 | 44100 | 294 |
| 322 | 20240502 | 132500 | 14293386900 | 44100 | 44100 | 44150 | 44100 | 342 |
| 323 | 20240502 | 132400 | 14278299700 | 44150 | 44150 | 44150 | 44100 | 454 |
| 324 | 20240502 | 132300 | 14258259200 | 44100 | 44150 | 44150 | 44100 | 543 |
| 325 | 20240502 | 132200 | 14234298600 | 44150 | 44100 | 44150 | 44100 | 1120 |
| 326 | 20240502 | 132100 | 14184852300 | 44150 | 44100 | 44150 | 44100 | 238 |
| 327 | 20240502 | 132000 | 14174345300 | 44100 | 44100 | 44150 | 44100 | 300 |
| 328 | 20240502 | 131900 | 14161102600 | 44150 | 44100 | 44150 | 44100 | 250 |
| 329 | 20240502 | 131800 | 14150071350 | 44100 | 43950 | 44150 | 43950 | 5975 |
| 330 | 20240502 | 131700 | 13886793750 | 43950 | 44000 | 44050 | 43950 | 237 |
| 331 | 20240502 | 131600 | 13876372850 | 44000 | 44000 | 44050 | 43950 | 1635 |
| 332 | 20240502 | 131500 | 13804386850 | 43950 | 44000 | 44000 | 43950 | 222 |
| 333 | 20240502 | 131400 | 13794621250 | 44000 | 43950 | 44000 | 43900 | 904 |
| 334 | 20240502 | 131300 | 13754889050 | 43950 | 43950 | 43950 | 43900 | 263 |
| 335 | 20240502 | 131200 | 13743332900 | 43900 | 43850 | 43900 | 43850 | 327 |
| 336 | 20240502 | 131100 | 13728979000 | 43850 | 43900 | 43900 | 43850 | 278 |
| 337 | 20240502 | 131000 | 13716781600 | 43850 | 43900 | 43900 | 43850 | 296 |
| 338 | 20240502 | 130900 | 13703793400 | 43850 | 43900 | 43950 | 43850 | 857 |
| 339 | 20240502 | 130800 | 13666167000 | 43900 | 43950 | 43950 | 43900 | 832 |
| 340 | 20240502 | 130700 | 13629641500 | 43900 | 43900 | 43950 | 43900 | 476 |
| 341 | 20240502 | 130600 | 13608741850 | 43950 | 43950 | 43950 | 43900 | 926 |
| 342 | 20240502 | 130500 | 13568044750 | 43950 | 43950 | 43950 | 43900 | 9 |
| 343 | 20240502 | 130400 | 13567649300 | 43950 | 43900 | 43950 | 43900 | 116 |
| 344 | 20240502 | 130300 | 13562554150 | 43900 | 43900 | 43950 | 43900 | 88 |
| 345 | 20240502 | 130200 | 13558689650 | 43900 | 43900 | 43950 | 43900 | 79 |
| 346 | 20240502 | 130100 | 13555221450 | 43900 | 43950 | 43950 | 43900 | 116 |
| 347 | 20240502 | 130000 | 13550129000 | 43950 | 43950 | 43950 | 43900 | 355 |
| 348 | 20240502 | 125900 | 13534528750 | 43950 | 43900 | 43950 | 43900 | 44 |
| 349 | 20240502 | 125800 | 13532597050 | 43950 | 44000 | 44000 | 43900 | 1270 |
| 350 | 20240502 | 125700 | 13476779200 | 44000 | 44050 | 44050 | 44000 | 913 |
| 351 | 20240502 | 125600 | 13436606800 | 44000 | 44050 | 44050 | 44000 | 310 |
| 352 | 20240502 | 125500 | 13422962950 | 44050 | 44000 | 44050 | 44000 | 5 |
| 353 | 20240502 | 125400 | 13422742800 | 44050 | 44000 | 44050 | 44000 | 37 |
| 354 | 20240502 | 125300 | 13421113400 | 44000 | 44050 | 44050 | 44000 | 96 |
| 355 | 20240502 | 125200 | 13416889250 | 44050 | 44050 | 44050 | 44000 | 26 |
| 356 | 20240502 | 125100 | 13415744600 | 44050 | 44000 | 44050 | 44000 | 108 |
| 357 | 20240502 | 125000 | 13410991200 | 44000 | 44000 | 44050 | 44000 | 344 |
| 358 | 20240502 | 124900 | 13395841600 | 44000 | 43950 | 44000 | 43950 | 125 |
| 359 | 20240502 | 124800 | 13390341750 | 44000 | 43950 | 44000 | 43950 | 238 |
| 360 | 20240502 | 124700 | 13379878750 | 44000 | 44000 | 44000 | 43950 | 215 |
| 361 | 20240502 | 124600 | 13370418800 | 43950 | 43950 | 44000 | 43950 | 183 |
| 362 | 20240502 | 124500 | 13362368350 | 43950 | 44000 | 44000 | 43950 | 100 |
| 363 | 20240502 | 124400 | 13357972450 | 44000 | 43950 | 44000 | 43950 | 8 |
| 364 | 20240502 | 124300 | 13357620750 | 43950 | 43950 | 44000 | 43950 | 81 |
| 365 | 20240502 | 124200 | 13354057450 | 43950 | 44000 | 44000 | 43950 | 144 |
| 366 | 20240502 | 124100 | 13347725500 | 44000 | 43950 | 44000 | 43950 | 748 |
| 367 | 20240502 | 124000 | 13314849100 | 43950 | 44000 | 44000 | 43950 | 53 |
| 368 | 20240502 | 123900 | 13312517350 | 44000 | 43950 | 44000 | 43950 | 169 |
| 369 | 20240502 | 123800 | 13305086500 | 43900 | 43950 | 44000 | 43900 | 473 |
| 370 | 20240502 | 123700 | 13284298000 | 43950 | 44000 | 44000 | 43950 | 56 |
| 371 | 20240502 | 123600 | 13281834050 | 44000 | 44050 | 44050 | 44000 | 143 |
| 372 | 20240502 | 123500 | 13275537600 | 44000 | 44050 | 44050 | 44000 | 563 |
| 373 | 20240502 | 123400 | 13250765550 | 44000 | 44050 | 44050 | 44000 | 152 |
| 374 | 20240502 | 123300 | 13244073500 | 44050 | 43950 | 44050 | 43950 | 619 |
| 375 | 20240502 | 123200 | 13216839600 | 43950 | 44000 | 44000 | 43900 | 369 |
| 376 | 20240502 | 123100 | 13200626600 | 44000 | 44000 | 44000 | 43950 | 106 |
| 377 | 20240502 | 123000 | 13195967650 | 43950 | 44000 | 44000 | 43950 | 15 |
| 378 | 20240502 | 122900 | 13195307700 | 43950 | 43950 | 44000 | 43950 | 15 |
| 379 | 20240502 | 122800 | 13194648300 | 43950 | 43950 | 44000 | 43950 | 168 |
| 380 | 20240502 | 122700 | 13187257550 | 43950 | 43950 | 43950 | 43900 | 233 |
| 381 | 20240502 | 122600 | 13177020200 | 43950 | 43950 | 43950 | 43950 | 211 |
| 382 | 20240502 | 122500 | 13167746750 | 43950 | 43950 | 43950 | 43900 | 4 |
| 383 | 20240502 | 122400 | 13167571000 | 43900 | 43950 | 43950 | 43900 | 34 |
| 384 | 20240502 | 122300 | 13166078200 | 43900 | 44000 | 44000 | 43900 | 485 |
| 385 | 20240502 | 122200 | 13144765750 | 44000 | 43950 | 44000 | 43950 | 153 |
| 386 | 20240502 | 122100 | 13138040600 | 43950 | 44000 | 44050 | 43950 | 1506 |
| 387 | 20240502 | 122000 | 13071801200 | 44000 | 44000 | 44000 | 44000 | 326 |
| 388 | 20240502 | 121900 | 13057457200 | 44000 | 43850 | 44000 | 43850 | 254 |
| 389 | 20240502 | 121800 | 13046281700 | 43850 | 43900 | 43950 | 43850 | 1586 |
| 390 | 20240502 | 121700 | 12976709350 | 43850 | 44000 | 44000 | 43850 | 1193 |
| 391 | 20240502 | 121600 | 12924334600 | 44000 | 43950 | 44000 | 43950 | 63 |
| 392 | 20240502 | 121500 | 12921565650 | 43900 | 43900 | 43900 | 43900 | 160 |
| 393 | 20240502 | 121400 | 12914541650 | 43950 | 43950 | 43950 | 43850 | 2798 |
| 394 | 20240502 | 121300 | 12791758650 | 43950 | 44000 | 44000 | 43950 | 308 |
| 395 | 20240502 | 121200 | 12778222000 | 44000 | 43950 | 44000 | 43950 | 256 |
| 396 | 20240502 | 121100 | 12766970750 | 44000 | 44000 | 44000 | 43950 | 62 |
| 397 | 20240502 | 121000 | 12764243450 | 43950 | 44000 | 44000 | 43950 | 624 |
| 398 | 20240502 | 120900 | 12736788250 | 44000 | 43950 | 44000 | 43950 | 375 |
| 399 | 20240502 | 120800 | 12720303650 | 43950 | 43950 | 43950 | 43900 | 375 |
| 400 | 20240502 | 120700 | 12703839050 | 43950 | 43950 | 43950 | 43900 | 532 |
| 401 | 20240502 | 120600 | 12680458250 | 43950 | 43950 | 43950 | 43900 | 213 |
| 402 | 20240502 | 120500 | 12671102900 | 43900 | 43950 | 43950 | 43900 | 246 |
| 403 | 20240502 | 120400 | 12660291700 | 44050 | 44000 | 44050 | 43950 | 670 |
| 404 | 20240502 | 120300 | 12630837300 | 44000 | 44000 | 44000 | 43950 | 112 |
| 405 | 20240502 | 120200 | 12625909400 | 44000 | 44000 | 44050 | 44000 | 428 |
| 406 | 20240502 | 120100 | 12607077250 | 44000 | 44000 | 44050 | 44000 | 126 |
| 407 | 20240502 | 120000 | 12601533000 | 44050 | 44050 | 44050 | 44000 | 195 |
| 408 | 20240502 | 115900 | 12592945850 | 44000 | 44050 | 44050 | 44000 | 443 |
| 409 | 20240502 | 115800 | 12573446650 | 44000 | 44050 | 44100 | 44000 | 202 |
| 410 | 20240502 | 115700 | 12564551800 | 44050 | 44050 | 44050 | 44000 | 190 |
| 411 | 20240502 | 115600 | 12556182450 | 44050 | 44050 | 44050 | 44000 | 79 |
| 412 | 20240502 | 115500 | 12552702550 | 44050 | 44100 | 44100 | 44000 | 1178 |
| 413 | 20240502 | 115400 | 12500763250 | 44100 | 44100 | 44150 | 44100 | 168 |
| 414 | 20240502 | 115300 | 12493353700 | 44150 | 44100 | 44150 | 44100 | 110 |
| 415 | 20240502 | 115200 | 12488502550 | 44100 | 44150 | 44150 | 44100 | 157 |
| 416 | 20240502 | 115100 | 12481574300 | 44100 | 44150 | 44150 | 44100 | 205 |
| 417 | 20240502 | 115000 | 12472531450 | 44100 | 44100 | 44100 | 44100 | 255 |
| 418 | 20240502 | 114900 | 12461285950 | 44100 | 44150 | 44150 | 44100 | 40 |
| 419 | 20240502 | 114800 | 12459520250 | 44150 | 44150 | 44150 | 44100 | 57 |
| 420 | 20240502 | 114700 | 12457004350 | 44150 | 44100 | 44150 | 44100 | 1004 |
| 421 | 20240502 | 114600 | 12412709800 | 44100 | 44100 | 44100 | 44050 | 99 |
| 422 | 20240502 | 114500 | 12408344600 | 44100 | 44100 | 44100 | 44050 | 67 |
| 423 | 20240502 | 114400 | 12405391400 | 44050 | 44100 | 44100 | 44050 | 259 |
| 424 | 20240502 | 114300 | 12393972100 | 44100 | 44100 | 44100 | 44050 | 76 |
| 425 | 20240502 | 114200 | 12390620700 | 44050 | 44050 | 44100 | 44050 | 565 |
| 426 | 20240502 | 114100 | 12365731800 | 44050 | 44050 | 44050 | 44000 | 98 |
| 427 | 20240502 | 114000 | 12361415050 | 44000 | 44050 | 44100 | 44000 | 374 |
| 428 | 20240502 | 113900 | 12344942850 | 44050 | 44000 | 44100 | 44000 | 489 |
| 429 | 20240502 | 113800 | 12323406300 | 44000 | 43950 | 44000 | 43950 | 5 |
| 430 | 20240502 | 113700 | 12323186450 | 43950 | 44000 | 44000 | 43950 | 628 |
| 431 | 20240502 | 113600 | 12295557350 | 44000 | 44050 | 44050 | 43950 | 219 |
| 432 | 20240502 | 113500 | 12285918200 | 44000 | 44050 | 44050 | 43950 | 1194 |
| 433 | 20240502 | 113400 | 12233432700 | 43950 | 44000 | 44050 | 43950 | 357 |
| 434 | 20240502 | 113300 | 12217723650 | 44000 | 43950 | 44000 | 43950 | 265 |
| 435 | 20240502 | 113200 | 12206063750 | 44000 | 44000 | 44050 | 44000 | 665 |
| 436 | 20240502 | 113100 | 12176792450 | 43950 | 44000 | 44000 | 43950 | 195 |
| 437 | 20240502 | 113000 | 12168220500 | 44000 | 43950 | 44000 | 43950 | 31 |
| 438 | 20240502 | 112900 | 12166857650 | 44000 | 43950 | 44000 | 43950 | 119 |
| 439 | 20240502 | 112800 | 12161625700 | 43950 | 44000 | 44000 | 43950 | 320 |
| 440 | 20240502 | 112700 | 12147560900 | 43950 | 43950 | 44000 | 43950 | 165 |
| 441 | 20240502 | 112600 | 12140308750 | 43950 | 44000 | 44000 | 43950 | 202 |
| 442 | 20240502 | 112500 | 12131421900 | 43950 | 44000 | 44000 | 43950 | 77 |
| 443 | 20240502 | 112400 | 12128036550 | 43950 | 43950 | 43950 | 43900 | 1370 |
| 444 | 20240502 | 112300 | 12067855700 | 44000 | 43950 | 44000 | 43900 | 551 |
| 445 | 20240502 | 112200 | 12043649300 | 44000 | 43950 | 44000 | 43950 | 227 |
| 446 | 20240502 | 112100 | 12033671850 | 43950 | 43950 | 43950 | 43900 | 371 |
| 447 | 20240502 | 112000 | 12017367300 | 43950 | 44050 | 44050 | 43950 | 1138 |
| 448 | 20240502 | 111900 | 11967253350 | 44050 | 44100 | 44100 | 44050 | 1237 |
| 449 | 20240502 | 111800 | 11912762700 | 44050 | 44100 | 44100 | 44050 | 83 |
| 450 | 20240502 | 111700 | 11909105350 | 44050 | 44050 | 44100 | 44050 | 71 |
| 451 | 20240502 | 111600 | 11905977750 | 44050 | 44050 | 44100 | 44050 | 1393 |
| 452 | 20240502 | 111500 | 11844580450 | 44050 | 44050 | 44050 | 44000 | 247 |
| 453 | 20240502 | 111400 | 11833702150 | 44050 | 44050 | 44050 | 44000 | 597 |
| 454 | 20240502 | 111300 | 11807429300 | 44050 | 44050 | 44050 | 44000 | 83 |
| 455 | 20240502 | 111200 | 11803773200 | 44000 | 43900 | 44050 | 43850 | 3469 |
| 456 | 20240502 | 111100 | 11651206500 | 43900 | 43950 | 43950 | 43900 | 156 |
| 457 | 20240502 | 111000 | 11644357450 | 43900 | 43900 | 43900 | 43900 | 362 |
| 458 | 20240502 | 110900 | 11628465650 | 43900 | 43850 | 43900 | 43850 | 504 |
| 459 | 20240502 | 110800 | 11606340150 | 43850 | 43850 | 43900 | 43850 | 76 |
| 460 | 20240502 | 110700 | 11603006900 | 43850 | 43900 | 43900 | 43850 | 3247 |
| 461 | 20240502 | 110600 | 11460574250 | 43850 | 43900 | 43950 | 43850 | 401 |
| 462 | 20240502 | 110500 | 11442976850 | 43900 | 43900 | 43950 | 43900 | 492 |
| 463 | 20240502 | 110400 | 11421377200 | 43900 | 43950 | 43950 | 43900 | 1499 |
| 464 | 20240502 | 110300 | 11355570600 | 43900 | 43900 | 43950 | 43900 | 249 |
| 465 | 20240502 | 110200 | 11344629100 | 43900 | 43900 | 44000 | 43900 | 754 |
| 466 | 20240502 | 110100 | 11311502200 | 43950 | 44000 | 44000 | 43950 | 777 |
| 467 | 20240502 | 110000 | 11277352350 | 44000 | 44000 | 44000 | 43950 | 110 |
| 468 | 20240502 | 105900 | 11272514100 | 43950 | 43950 | 44000 | 43950 | 296 |
| 469 | 20240502 | 105800 | 11259501300 | 43950 | 43950 | 43950 | 43900 | 159 |
| 470 | 20240502 | 105700 | 11252513300 | 43950 | 43950 | 44000 | 43950 | 275 |
| 471 | 20240502 | 105600 | 11240421450 | 44000 | 44000 | 44050 | 43950 | 513 |
| 472 | 20240502 | 105500 | 11217852150 | 44000 | 44050 | 44050 | 44000 | 72 |
| 473 | 20240502 | 105400 | 11214681250 | 44000 | 44100 | 44100 | 44000 | 559 |
| 474 | 20240502 | 105300 | 11190068700 | 44050 | 44050 | 44100 | 44050 | 522 |
| 475 | 20240502 | 105200 | 11167062200 | 44050 | 44050 | 44100 | 44050 | 173 |
| 476 | 20240502 | 105100 | 11159434650 | 44100 | 44050 | 44100 | 44050 | 138 |
| 477 | 20240502 | 105000 | 11153349000 | 44100 | 44100 | 44100 | 44100 | 210 |
| 478 | 20240502 | 104900 | 11144088000 | 44100 | 44050 | 44150 | 44050 | 213 |
| 479 | 20240502 | 104800 | 11134696050 | 44100 | 44000 | 44100 | 43950 | 4713 |
| 480 | 20240502 | 104700 | 10927435050 | 44000 | 44050 | 44050 | 44000 | 859 |
| 481 | 20240502 | 104600 | 10889630900 | 44000 | 44050 | 44100 | 44000 | 251 |
| 482 | 20240502 | 104500 | 10878570900 | 44050 | 44000 | 44100 | 44000 | 344 |
| 483 | 20240502 | 104400 | 10863424450 | 44050 | 44000 | 44100 | 44000 | 356 |
| 484 | 20240502 | 104300 | 10847739450 | 44000 | 44050 | 44050 | 44000 | 80 |
| 485 | 20240502 | 104200 | 10844216300 | 44050 | 44050 | 44050 | 44000 | 120 |
| 486 | 20240502 | 104100 | 10838932100 | 44000 | 44000 | 44050 | 44000 | 686 |
| 487 | 20240502 | 104000 | 10808743950 | 44050 | 44050 | 44050 | 44000 | 1044 |
| 488 | 20240502 | 103900 | 10762759500 | 44050 | 44050 | 44100 | 44050 | 237 |
| 489 | 20240502 | 103800 | 10752318700 | 44050 | 44000 | 44050 | 44000 | 303 |
| 490 | 20240502 | 103700 | 10738976750 | 44050 | 44000 | 44050 | 43950 | 267 |
| 491 | 20240502 | 103600 | 10727224750 | 43950 | 44000 | 44000 | 43950 | 237 |
| 492 | 20240502 | 103500 | 10716800300 | 43950 | 43950 | 44000 | 43900 | 816 |
| 493 | 20240502 | 103400 | 10680956850 | 44000 | 44100 | 44100 | 43950 | 422 |
| 494 | 20240502 | 103300 | 10662383500 | 44100 | 43900 | 44150 | 43850 | 3313 |
| 495 | 20240502 | 103200 | 10516714700 | 43900 | 44050 | 44050 | 43900 | 10475 |
| 496 | 20240502 | 103100 | 10055733650 | 44050 | 44150 | 44150 | 44050 | 865 |
| 497 | 20240502 | 103000 | 10017575650 | 44150 | 44200 | 44250 | 44150 | 3524 |
| 498 | 20240502 | 102900 | 9861878100 | 44200 | 44300 | 44300 | 44200 | 1380 |
| 499 | 20240502 | 102800 | 9800777250 | 44300 | 44300 | 44350 | 44250 | 2175 |
| 500 | 20240502 | 102700 | 9704367250 | 44300 | 44300 | 44300 | 44250 | 1030 |
| 501 | 20240502 | 102600 | 9658755850 | 44300 | 44300 | 44350 | 44200 | 1124 |
| 502 | 20240502 | 102500 | 9608962550 | 44300 | 44250 | 44350 | 44200 | 5541 |
| 503 | 20240502 | 102400 | 9363634850 | 44250 | 44300 | 44350 | 44250 | 1363 |
| 504 | 20240502 | 102300 | 9303254700 | 44350 | 44350 | 44400 | 44300 | 1722 |
| 505 | 20240502 | 102200 | 9226887800 | 44350 | 44250 | 44450 | 44200 | 9938 |
| 506 | 20240502 | 102100 | 8786112900 | 44250 | 44200 | 44300 | 44200 | 8869 |
| 507 | 20240502 | 102000 | 8393800550 | 44200 | 44150 | 44200 | 44100 | 5421 |
| 508 | 20240502 | 101900 | 8154401550 | 44150 | 43950 | 44200 | 43950 | 5260 |
| 509 | 20240502 | 101800 | 7922460050 | 43950 | 44050 | 44050 | 43950 | 1251 |
| 510 | 20240502 | 101700 | 7867432000 | 44050 | 44000 | 44050 | 43950 | 797 |
| 511 | 20240502 | 101600 | 7832353250 | 44000 | 44000 | 44050 | 43950 | 2571 |
| 512 | 20240502 | 101500 | 7719220150 | 44000 | 43900 | 44000 | 43850 | 476 |
| 513 | 20240502 | 101400 | 7698310600 | 43900 | 43800 | 43900 | 43800 | 2487 |
| 514 | 20240502 | 101300 | 7589206050 | 43800 | 44000 | 44000 | 43800 | 4100 |
| 515 | 20240502 | 101200 | 7409184350 | 43950 | 43950 | 44000 | 43950 | 128 |
| 516 | 20240502 | 101100 | 7403555600 | 43950 | 44050 | 44050 | 43950 | 1194 |
| 517 | 20240502 | 101000 | 7351034300 | 44050 | 44100 | 44100 | 44000 | 1531 |
| 518 | 20240502 | 100900 | 7283575500 | 44050 | 44000 | 44150 | 43950 | 4742 |
| 519 | 20240502 | 100800 | 7074465200 | 44000 | 44050 | 44100 | 43950 | 1495 |
| 520 | 20240502 | 100700 | 7008620150 | 44050 | 44150 | 44200 | 44000 | 4008 |
| 521 | 20240502 | 100600 | 6831828100 | 44200 | 43900 | 44200 | 43900 | 13434 |
| 522 | 20240502 | 100500 | 6240279100 | 43900 | 43950 | 44000 | 43900 | 3844 |
| 523 | 20240502 | 100400 | 6071361900 | 43950 | 43750 | 43950 | 43750 | 4259 |
| 524 | 20240502 | 100300 | 5884637100 | 43750 | 43750 | 43800 | 43700 | 959 |
| 525 | 20240502 | 100200 | 5842680650 | 43750 | 43750 | 43750 | 43750 | 111 |
| 526 | 20240502 | 100100 | 5837824400 | 43700 | 43700 | 43750 | 43700 | 1292 |
| 527 | 20240502 | 100000 | 5781331000 | 43700 | 43750 | 43750 | 43700 | 464 |
| 528 | 20240502 | 095900 | 5761043200 | 43700 | 43750 | 43750 | 43700 | 566 |
| 529 | 20240502 | 095800 | 5736282800 | 43750 | 43750 | 43750 | 43700 | 1480 |
| 530 | 20240502 | 095700 | 5671566950 | 43750 | 43700 | 43750 | 43650 | 3924 |
| 531 | 20240502 | 095600 | 5500186300 | 43700 | 43650 | 43700 | 43600 | 451 |
| 532 | 20240502 | 095500 | 5480501950 | 43600 | 43600 | 43650 | 43600 | 90 |
| 533 | 20240502 | 095400 | 5476577750 | 43600 | 43700 | 43700 | 43600 | 323 |
| 534 | 20240502 | 095300 | 5462479550 | 43750 | 43750 | 43750 | 43600 | 4990 |
| 535 | 20240502 | 095200 | 5244480250 | 43750 | 43550 | 43750 | 43550 | 5126 |
| 536 | 20240502 | 095100 | 5020852800 | 43550 | 43550 | 43550 | 43450 | 2718 |
| 537 | 20240502 | 095000 | 4902538350 | 43550 | 43400 | 43550 | 43350 | 7177 |
| 538 | 20240502 | 094900 | 4590628350 | 43400 | 43400 | 43400 | 43350 | 387 |
| 539 | 20240502 | 094800 | 4573846150 | 43350 | 43250 | 43400 | 43250 | 2159 |
| 540 | 20240502 | 094700 | 4480265800 | 43250 | 43250 | 43300 | 43250 | 346 |
| 541 | 20240502 | 094600 | 4465297500 | 43250 | 43350 | 43350 | 43250 | 1316 |
| 542 | 20240502 | 094500 | 4408319400 | 43350 | 43300 | 43350 | 43300 | 459 |
| 543 | 20240502 | 094400 | 4388442900 | 43250 | 43350 | 43350 | 43250 | 481 |
| 544 | 20240502 | 094300 | 4367617550 | 43300 | 43150 | 43350 | 43150 | 464 |
| 545 | 20240502 | 094200 | 4347560700 | 43150 | 43250 | 43250 | 43000 | 6344 |
| 546 | 20240502 | 094100 | 4073925450 | 43250 | 43350 | 43350 | 43250 | 2512 |
| 547 | 20240502 | 094000 | 3965173200 | 43350 | 43350 | 43400 | 43350 | 39 |
| 548 | 20240502 | 093900 | 3963482300 | 43350 | 43300 | 43350 | 43300 | 1033 |
| 549 | 20240502 | 093800 | 3918708300 | 43300 | 43350 | 43350 | 43300 | 170 |
| 550 | 20240502 | 093700 | 3911347200 | 43350 | 43250 | 43350 | 43200 | 1257 |
| 551 | 20240502 | 093600 | 3856902200 | 43250 | 43250 | 43250 | 43200 | 273 |
| 552 | 20240502 | 093500 | 3845103850 | 43250 | 43250 | 43300 | 43200 | 1120 |
| 553 | 20240502 | 093400 | 3796676800 | 43250 | 43300 | 43300 | 43250 | 410 |
| 554 | 20240502 | 093300 | 3778940550 | 43250 | 43250 | 43300 | 43250 | 171 |
| 555 | 20240502 | 093200 | 3771539850 | 43200 | 43300 | 43300 | 43200 | 1961 |
| 556 | 20240502 | 093100 | 3686713950 | 43300 | 43350 | 43350 | 43250 | 393 |
| 557 | 20240502 | 093000 | 3669692950 | 43350 | 43250 | 43350 | 43200 | 1205 |
| 558 | 20240502 | 092900 | 3617538800 | 43250 | 43250 | 43300 | 43250 | 1140 |
| 559 | 20240502 | 092800 | 3568232350 | 43250 | 43300 | 43300 | 43250 | 4347 |
| 560 | 20240502 | 092700 | 3380109450 | 43250 | 43350 | 43350 | 43250 | 1453 |
| 561 | 20240502 | 092600 | 3317141950 | 43350 | 43350 | 43400 | 43350 | 394 |
| 562 | 20240502 | 092500 | 3300059450 | 43400 | 43450 | 43450 | 43350 | 1119 |
| 563 | 20240502 | 092400 | 3251507400 | 43450 | 43500 | 43500 | 43400 | 1052 |
| 564 | 20240502 | 092300 | 3205808300 | 43500 | 43500 | 43500 | 43500 | 156 |
| 565 | 20240502 | 092200 | 3199022300 | 43550 | 43500 | 43550 | 43450 | 1000 |
| 566 | 20240502 | 092100 | 3155526050 | 43450 | 43500 | 43500 | 43450 | 692 |
| 567 | 20240502 | 092000 | 3125450000 | 43500 | 43500 | 43550 | 43400 | 1434 |
| 568 | 20240502 | 091900 | 3063122900 | 43500 | 43650 | 43650 | 43450 | 1394 |
| 569 | 20240502 | 091800 | 3002388700 | 43600 | 43300 | 43600 | 43300 | 4005 |
| 570 | 20240502 | 091700 | 2828338650 | 43350 | 43400 | 43400 | 43350 | 716 |
| 571 | 20240502 | 091600 | 2797298500 | 43350 | 43200 | 43350 | 43200 | 1571 |
| 572 | 20240502 | 091500 | 2729295150 | 43200 | 43400 | 43400 | 43200 | 5045 |
| 573 | 20240502 | 091400 | 2510965150 | 43350 | 43500 | 43550 | 43350 | 5627 |
| 574 | 20240502 | 091300 | 2266489200 | 43550 | 43600 | 43600 | 43550 | 1981 |
| 575 | 20240502 | 091200 | 2180193900 | 43600 | 43550 | 43600 | 43550 | 3834 |
| 576 | 20240502 | 091100 | 2013112900 | 43550 | 43500 | 43600 | 43500 | 1718 |
| 577 | 20240502 | 091000 | 1938332700 | 43500 | 43350 | 43550 | 43350 | 6969 |
| 578 | 20240502 | 090900 | 1635223400 | 43350 | 43200 | 43400 | 43200 | 1003 |
| 579 | 20240502 | 090800 | 1591786500 | 43250 | 43200 | 43250 | 43200 | 757 |
| 580 | 20240502 | 090700 | 1559082450 | 43200 | 43200 | 43200 | 43150 | 759 |
| 581 | 20240502 | 090600 | 1526307750 | 43200 | 43250 | 43300 | 43150 | 2990 |
| 582 | 20240502 | 090500 | 1397089850 | 43200 | 43200 | 43350 | 43150 | 1133 |
| 583 | 20240502 | 090400 | 1348121900 | 43200 | 43300 | 43400 | 43150 | 3530 |
| 584 | 20240502 | 090300 | 1195596200 | 43300 | 43150 | 43400 | 43150 | 6629 |
| 585 | 20240502 | 090200 | 908394400 | 43200 | 43150 | 43300 | 43150 | 2737 |
| 586 | 20240502 | 090100 | 790159400 | 43150 | 42900 | 43200 | 42850 | 5568 |
| 587 | 20240502 | 090000 | 550576950 | 42900 | 42800 | 42950 | 42800 | 12704 |