34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240502 | 192100 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 12460 |
| 3 | 20240502 | 192000 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 4 | 20240502 | 191900 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 5 | 20240502 | 191800 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 6 | 20240502 | 191700 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 7 | 20240502 | 191600 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 8 | 20240502 | 191500 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 9 | 20240502 | 191400 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 10 | 20240502 | 191300 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 11 | 20240502 | 191200 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 12 | 20240502 | 191100 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 13 | 20240502 | 191000 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 14 | 20240502 | 190900 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 15 | 20240502 | 190800 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 16 | 20240502 | 190700 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 17 | 20240502 | 190600 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 18 | 20240502 | 190500 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 19 | 20240502 | 190400 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 20 | 20240502 | 190300 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 21 | 20240502 | 190200 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 22 | 20240502 | 190100 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 23 | 20240502 | 190000 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 24 | 20240502 | 185900 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 25 | 20240502 | 185800 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 26 | 20240502 | 185700 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 27 | 20240502 | 185600 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 28 | 20240502 | 185500 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 29 | 20240502 | 185400 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 30 | 20240502 | 185300 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 31 | 20240502 | 185200 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 32 | 20240502 | 185100 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 12460 |
| 33 | 20240502 | 185000 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 34 | 20240502 | 184900 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 35 | 20240502 | 184800 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 36 | 20240502 | 184700 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 37 | 20240502 | 184600 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 38 | 20240502 | 184500 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 39 | 20240502 | 184400 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 40 | 20240502 | 184300 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 41 | 20240502 | 184200 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 42 | 20240502 | 184100 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 43 | 20240502 | 184000 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 44 | 20240502 | 183900 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 45 | 20240502 | 183800 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 46 | 20240502 | 183700 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 47 | 20240502 | 183600 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 48 | 20240502 | 183500 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 49 | 20240502 | 183400 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 50 | 20240502 | 183300 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 51 | 20240502 | 183200 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 52 | 20240502 | 183100 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 53 | 20240502 | 183000 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 54 | 20240502 | 182900 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 55 | 20240502 | 182800 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 56 | 20240502 | 182700 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 57 | 20240502 | 182600 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 58 | 20240502 | 182500 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 59 | 20240502 | 182400 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 60 | 20240502 | 182300 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 61 | 20240502 | 182200 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 62 | 20240502 | 182100 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 12460 |
| 63 | 20240502 | 182000 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 64 | 20240502 | 181900 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 65 | 20240502 | 181800 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 66 | 20240502 | 181700 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 67 | 20240502 | 181600 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 68 | 20240502 | 181500 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 69 | 20240502 | 181400 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 70 | 20240502 | 181300 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 71 | 20240502 | 181200 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 72 | 20240502 | 181100 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 73 | 20240502 | 181000 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 74 | 20240502 | 180900 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 75 | 20240502 | 180800 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 76 | 20240502 | 180700 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 77 | 20240502 | 180600 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 78 | 20240502 | 180500 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 79 | 20240502 | 180400 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 80 | 20240502 | 180300 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 81 | 20240502 | 180200 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 82 | 20240502 | 180100 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 83 | 20240502 | 180000 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 84 | 20240502 | 175900 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 85 | 20240502 | 175800 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 86 | 20240502 | 175700 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 87 | 20240502 | 175600 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 88 | 20240502 | 175500 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 89 | 20240502 | 175400 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 90 | 20240502 | 175300 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 91 | 20240502 | 175200 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 92 | 20240502 | 175100 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 12460 |
| 93 | 20240502 | 175000 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 94 | 20240502 | 174900 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 95 | 20240502 | 174800 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 96 | 20240502 | 174700 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 97 | 20240502 | 174600 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 98 | 20240502 | 174500 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 99 | 20240502 | 174400 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 100 | 20240502 | 174300 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 101 | 20240502 | 174200 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 102 | 20240502 | 174100 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 103 | 20240502 | 174000 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 104 | 20240502 | 173900 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 105 | 20240502 | 173800 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 106 | 20240502 | 173700 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 107 | 20240502 | 173600 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 108 | 20240502 | 173500 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 109 | 20240502 | 173400 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 110 | 20240502 | 173300 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 111 | 20240502 | 173200 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 112 | 20240502 | 173100 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 113 | 20240502 | 173000 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 114 | 20240502 | 172900 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 115 | 20240502 | 172800 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 116 | 20240502 | 172700 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 117 | 20240502 | 172600 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 118 | 20240502 | 172500 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 119 | 20240502 | 172400 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 120 | 20240502 | 172300 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 121 | 20240502 | 172200 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 122 | 20240502 | 172100 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 12460 |
| 123 | 20240502 | 172000 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 124 | 20240502 | 171900 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 125 | 20240502 | 171800 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 126 | 20240502 | 171700 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 127 | 20240502 | 171600 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 128 | 20240502 | 171500 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 129 | 20240502 | 171400 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 130 | 20240502 | 171300 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 131 | 20240502 | 171200 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 132 | 20240502 | 171100 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 133 | 20240502 | 171000 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 134 | 20240502 | 170900 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 135 | 20240502 | 170800 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 136 | 20240502 | 170700 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 137 | 20240502 | 170600 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 138 | 20240502 | 170500 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 139 | 20240502 | 170400 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 140 | 20240502 | 170300 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 141 | 20240502 | 170200 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 142 | 20240502 | 170100 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 143 | 20240502 | 170000 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 144 | 20240502 | 165900 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 145 | 20240502 | 165800 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 146 | 20240502 | 165700 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 147 | 20240502 | 165600 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 148 | 20240502 | 165500 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 149 | 20240502 | 165400 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 150 | 20240502 | 165300 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 151 | 20240502 | 165200 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 152 | 20240502 | 165100 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 12460 |
| 153 | 20240502 | 165000 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 154 | 20240502 | 164900 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 155 | 20240502 | 164800 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 156 | 20240502 | 164700 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 157 | 20240502 | 164600 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 158 | 20240502 | 164500 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 159 | 20240502 | 164400 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 160 | 20240502 | 164300 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 161 | 20240502 | 164200 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 162 | 20240502 | 164100 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 163 | 20240502 | 164000 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 164 | 20240502 | 163900 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 165 | 20240502 | 163800 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 166 | 20240502 | 163700 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 167 | 20240502 | 163600 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 168 | 20240502 | 163500 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 169 | 20240502 | 163400 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 170 | 20240502 | 163300 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 171 | 20240502 | 163200 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 172 | 20240502 | 163100 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 173 | 20240502 | 163000 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 174 | 20240502 | 162900 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 175 | 20240502 | 162800 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 176 | 20240502 | 162700 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 177 | 20240502 | 162600 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 178 | 20240502 | 162500 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 179 | 20240502 | 162400 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 180 | 20240502 | 162300 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 181 | 20240502 | 162200 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 182 | 20240502 | 162100 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 12460 |
| 183 | 20240502 | 162000 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 184 | 20240502 | 161900 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 185 | 20240502 | 161800 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 186 | 20240502 | 161700 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 187 | 20240502 | 161600 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 188 | 20240502 | 161500 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 189 | 20240502 | 161400 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 190 | 20240502 | 161300 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 191 | 20240502 | 161200 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 192 | 20240502 | 161100 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 193 | 20240502 | 161000 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 194 | 20240502 | 160900 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 195 | 20240502 | 160800 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 196 | 20240502 | 160700 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 197 | 20240502 | 160600 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 198 | 20240502 | 160500 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 199 | 20240502 | 160400 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 200 | 20240502 | 160300 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 201 | 20240502 | 160200 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 202 | 20240502 | 160100 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 203 | 20240502 | 160000 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 204 | 20240502 | 155900 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 205 | 20240502 | 155800 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 206 | 20240502 | 155700 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 207 | 20240502 | 155600 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 208 | 20240502 | 155500 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 209 | 20240502 | 155400 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 210 | 20240502 | 155300 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 211 | 20240502 | 155200 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 212 | 20240502 | 155100 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 12460 |
| 213 | 20240502 | 155000 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 214 | 20240502 | 154900 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 215 | 20240502 | 154800 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 216 | 20240502 | 154700 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 217 | 20240502 | 154600 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 218 | 20240502 | 154500 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 219 | 20240502 | 154400 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 220 | 20240502 | 154300 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 221 | 20240502 | 154200 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 222 | 20240502 | 154100 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 223 | 20240502 | 154000 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 224 | 20240502 | 153900 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 225 | 20240502 | 153800 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 226 | 20240502 | 153700 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 227 | 20240502 | 153600 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 228 | 20240502 | 153500 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 229 | 20240502 | 153400 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 230 | 20240502 | 153300 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 231 | 20240502 | 153200 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 232 | 20240502 | 153100 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 233 | 20240502 | 153000 | 24400285350 | 35300 | 35300 | 35300 | 35300 | 12460 |
| 234 | 20240502 | 152900 | 23960447350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 235 | 20240502 | 152800 | 23960447350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 236 | 20240502 | 152700 | 23960447350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 237 | 20240502 | 152600 | 23960447350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 238 | 20240502 | 152500 | 23960447350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 239 | 20240502 | 152400 | 23960447350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 240 | 20240502 | 152300 | 23960447350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 241 | 20240502 | 152200 | 23960447350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 242 | 20240502 | 152100 | 23960447350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 243 | 20240502 | 152000 | 23960447350 | 35300 | 35300 | 35300 | 35300 | 0 |
| 244 | 20240502 | 151900 | 23960447350 | 35300 | 35300 | 35350 | 35250 | 1489 |
| 245 | 20240502 | 151800 | 23907915250 | 35300 | 35350 | 35350 | 35250 | 2296 |
| 246 | 20240502 | 151700 | 23826905150 | 35350 | 35250 | 35350 | 35200 | 2387 |
| 247 | 20240502 | 151600 | 23742672500 | 35250 | 35350 | 35400 | 35250 | 2753 |
| 248 | 20240502 | 151500 | 23645470800 | 35300 | 35300 | 35400 | 35300 | 4162 |
| 249 | 20240502 | 151400 | 23498345400 | 35300 | 35300 | 35350 | 35250 | 6168 |
| 250 | 20240502 | 151300 | 23280545850 | 35250 | 35200 | 35300 | 35150 | 16583 |
| 251 | 20240502 | 151200 | 22697264400 | 35300 | 35250 | 35300 | 35150 | 6082 |
| 252 | 20240502 | 151100 | 22483015850 | 35250 | 35200 | 35250 | 35150 | 2087 |
| 253 | 20240502 | 151000 | 22409546200 | 35200 | 35200 | 35250 | 35150 | 1775 |
| 254 | 20240502 | 150900 | 22347104750 | 35200 | 35200 | 35250 | 35150 | 3026 |
| 255 | 20240502 | 150800 | 22240557200 | 35200 | 35500 | 35500 | 34700 | 19639 |
| 256 | 20240502 | 150700 | 21549800400 | 35450 | 35500 | 35550 | 35450 | 2591 |
| 257 | 20240502 | 150600 | 21457783650 | 35500 | 35550 | 35550 | 35500 | 313 |
| 258 | 20240502 | 150500 | 21446665150 | 35500 | 35550 | 35600 | 35500 | 1679 |
| 259 | 20240502 | 150400 | 21387000800 | 35600 | 35400 | 35600 | 35400 | 5978 |
| 260 | 20240502 | 150300 | 21174753750 | 35400 | 35500 | 35550 | 35400 | 3499 |
| 261 | 20240502 | 150200 | 21050786300 | 35450 | 35500 | 35550 | 35450 | 2901 |
| 262 | 20240502 | 150100 | 20947791050 | 35550 | 35550 | 35600 | 35500 | 3989 |
| 263 | 20240502 | 150000 | 20806029000 | 35600 | 35600 | 35650 | 35550 | 3752 |
| 264 | 20240502 | 145900 | 20672549550 | 35600 | 35650 | 35700 | 35600 | 2063 |
| 265 | 20240502 | 145800 | 20599039550 | 35650 | 35650 | 35700 | 35650 | 1095 |
| 266 | 20240502 | 145700 | 20559997500 | 35650 | 35650 | 35700 | 35650 | 2267 |
| 267 | 20240502 | 145600 | 20479152500 | 35650 | 35750 | 35750 | 35650 | 6125 |
| 268 | 20240502 | 145500 | 20260438350 | 35750 | 35700 | 35750 | 35650 | 4733 |
| 269 | 20240502 | 145400 | 20091443800 | 35700 | 35900 | 35950 | 35700 | 14908 |
| 270 | 20240502 | 145300 | 19557014550 | 35900 | 35950 | 35950 | 35900 | 18319 |
| 271 | 20240502 | 145200 | 18898547800 | 35900 | 35850 | 35950 | 35850 | 17993 |
| 272 | 20240502 | 145100 | 18252432500 | 35900 | 35600 | 36000 | 35600 | 42751 |
| 273 | 20240502 | 145000 | 16719051400 | 35650 | 35350 | 35650 | 35300 | 31119 |
| 274 | 20240502 | 144900 | 15614679000 | 35350 | 35250 | 35350 | 35250 | 3324 |
| 275 | 20240502 | 144800 | 15497202750 | 35350 | 35300 | 35400 | 35250 | 8162 |
| 276 | 20240502 | 144700 | 15208861300 | 35300 | 35300 | 35350 | 35300 | 4394 |
| 277 | 20240502 | 144600 | 15053672900 | 35350 | 35350 | 35350 | 35300 | 2564 |
| 278 | 20240502 | 144500 | 14963094300 | 35300 | 35350 | 35350 | 35250 | 4653 |
| 279 | 20240502 | 144400 | 14798811150 | 35350 | 35450 | 35450 | 35350 | 6965 |
| 280 | 20240502 | 144300 | 14552347450 | 35450 | 35050 | 35450 | 35000 | 29175 |
| 281 | 20240502 | 144200 | 13524200350 | 35000 | 34850 | 35050 | 34800 | 7650 |
| 282 | 20240502 | 144100 | 13256795800 | 34800 | 34750 | 34850 | 34700 | 2922 |
| 283 | 20240502 | 144000 | 13155077150 | 34750 | 34750 | 34800 | 34700 | 329 |
| 284 | 20240502 | 143900 | 13143635850 | 34750 | 34800 | 34800 | 34750 | 1058 |
| 285 | 20240502 | 143800 | 13106863950 | 34800 | 34800 | 34800 | 34750 | 677 |
| 286 | 20240502 | 143700 | 13083315450 | 34750 | 34800 | 34850 | 34750 | 4505 |
| 287 | 20240502 | 143600 | 12926479050 | 34850 | 34800 | 34850 | 34800 | 343 |
| 288 | 20240502 | 143500 | 12914532100 | 34850 | 34800 | 34850 | 34800 | 2046 |
| 289 | 20240502 | 143400 | 12843306900 | 34850 | 34800 | 34850 | 34800 | 434 |
| 290 | 20240502 | 143300 | 12828198450 | 34850 | 34850 | 34850 | 34800 | 362 |
| 291 | 20240502 | 143200 | 12815590550 | 34850 | 34850 | 34850 | 34800 | 1686 |
| 292 | 20240502 | 143100 | 12756842000 | 34800 | 34800 | 34800 | 34750 | 5973 |
| 293 | 20240502 | 143000 | 12548994600 | 34800 | 34750 | 34800 | 34700 | 1704 |
| 294 | 20240502 | 142900 | 12489782300 | 34700 | 34700 | 34800 | 34700 | 1527 |
| 295 | 20240502 | 142800 | 12436724100 | 34750 | 34700 | 34800 | 34700 | 3374 |
| 296 | 20240502 | 142700 | 12319364250 | 34700 | 34750 | 34750 | 34700 | 247 |
| 297 | 20240502 | 142600 | 12310788600 | 34750 | 34700 | 34750 | 34700 | 340 |
| 298 | 20240502 | 142500 | 12298988700 | 34750 | 34750 | 34750 | 34700 | 720 |
| 299 | 20240502 | 142400 | 12273991650 | 34700 | 34750 | 34800 | 34700 | 3075 |
| 300 | 20240502 | 142300 | 12167075900 | 34750 | 34700 | 34750 | 34700 | 732 |
| 301 | 20240502 | 142200 | 12141661050 | 34700 | 34650 | 34750 | 34650 | 1783 |
| 302 | 20240502 | 142100 | 12079804100 | 34650 | 34600 | 34700 | 34600 | 568 |
| 303 | 20240502 | 142000 | 12060115350 | 34650 | 34550 | 34650 | 34550 | 2185 |
| 304 | 20240502 | 141900 | 11984472400 | 34550 | 34550 | 34600 | 34550 | 1183 |
| 305 | 20240502 | 141800 | 11943557650 | 34600 | 34600 | 34600 | 34550 | 583 |
| 306 | 20240502 | 141700 | 11923392350 | 34600 | 34500 | 34600 | 34500 | 1364 |
| 307 | 20240502 | 141600 | 11876284950 | 34500 | 34500 | 34550 | 34500 | 777 |
| 308 | 20240502 | 141500 | 11849447650 | 34550 | 34500 | 34550 | 34500 | 299 |
| 309 | 20240502 | 141400 | 11839129700 | 34550 | 34500 | 34550 | 34450 | 1012 |
| 310 | 20240502 | 141300 | 11804224900 | 34450 | 34500 | 34500 | 34450 | 598 |
| 311 | 20240502 | 141200 | 11783607250 | 34450 | 34400 | 34500 | 34400 | 561 |
| 312 | 20240502 | 141100 | 11764293800 | 34400 | 34400 | 34450 | 34400 | 894 |
| 313 | 20240502 | 141000 | 11733511950 | 34400 | 34450 | 34450 | 34400 | 761 |
| 314 | 20240502 | 140900 | 11707326750 | 34450 | 34450 | 34450 | 34400 | 260 |
| 315 | 20240502 | 140800 | 11698381500 | 34400 | 34400 | 34450 | 34400 | 1115 |
| 316 | 20240502 | 140700 | 11660018250 | 34350 | 34350 | 34400 | 34350 | 161 |
| 317 | 20240502 | 140600 | 11654486450 | 34400 | 34350 | 34400 | 34350 | 236 |
| 318 | 20240502 | 140500 | 11646377750 | 34400 | 34400 | 34400 | 34350 | 277 |
| 319 | 20240502 | 140400 | 11636859900 | 34350 | 34350 | 34400 | 34350 | 122 |
| 320 | 20240502 | 140300 | 11632668250 | 34350 | 34400 | 34400 | 34350 | 126 |
| 321 | 20240502 | 140200 | 11628339150 | 34350 | 34350 | 34400 | 34350 | 867 |
| 322 | 20240502 | 140100 | 11598538000 | 34350 | 34350 | 34350 | 34300 | 473 |
| 323 | 20240502 | 140000 | 11582297650 | 34350 | 34300 | 34350 | 34300 | 378 |
| 324 | 20240502 | 135900 | 11569330150 | 34300 | 34350 | 34400 | 34300 | 187 |
| 325 | 20240502 | 135800 | 11562907950 | 34350 | 34300 | 34400 | 34300 | 330 |
| 326 | 20240502 | 135700 | 11551579950 | 34300 | 34350 | 34400 | 34300 | 3370 |
| 327 | 20240502 | 135600 | 11435901100 | 34350 | 34400 | 34450 | 34350 | 1392 |
| 328 | 20240502 | 135500 | 11388018700 | 34400 | 34400 | 34500 | 34400 | 370 |
| 329 | 20240502 | 135400 | 11375284200 | 34450 | 34450 | 34450 | 34400 | 563 |
| 330 | 20240502 | 135300 | 11355911400 | 34450 | 34450 | 34500 | 34400 | 204 |
| 331 | 20240502 | 135200 | 11348886800 | 34450 | 34400 | 34450 | 34400 | 343 |
| 332 | 20240502 | 135100 | 11337078200 | 34400 | 34450 | 34500 | 34400 | 760 |
| 333 | 20240502 | 135000 | 11310901350 | 34500 | 34500 | 34500 | 34450 | 506 |
| 334 | 20240502 | 134900 | 11293468450 | 34500 | 34500 | 34500 | 34450 | 242 |
| 335 | 20240502 | 134800 | 11285129550 | 34500 | 34450 | 34500 | 34450 | 746 |
| 336 | 20240502 | 134700 | 11259416350 | 34450 | 34450 | 34500 | 34450 | 328 |
| 337 | 20240502 | 134600 | 11248113550 | 34450 | 34450 | 34500 | 34400 | 340 |
| 338 | 20240502 | 134500 | 11236410250 | 34450 | 34400 | 34500 | 34400 | 998 |
| 339 | 20240502 | 134400 | 11202051150 | 34400 | 34400 | 34450 | 34350 | 254 |
| 340 | 20240502 | 134300 | 11193313250 | 34450 | 34450 | 34450 | 34400 | 351 |
| 341 | 20240502 | 134200 | 11181234600 | 34400 | 34350 | 34400 | 34350 | 1551 |
| 342 | 20240502 | 134100 | 11127902400 | 34350 | 34350 | 34350 | 34300 | 2288 |
| 343 | 20240502 | 134000 | 11049318650 | 34350 | 34300 | 34350 | 34300 | 340 |
| 344 | 20240502 | 133900 | 11037653900 | 34300 | 34300 | 34350 | 34300 | 327 |
| 345 | 20240502 | 133800 | 11026437050 | 34350 | 34300 | 34350 | 34300 | 1285 |
| 346 | 20240502 | 133700 | 10982331000 | 34350 | 34300 | 34350 | 34300 | 742 |
| 347 | 20240502 | 133600 | 10956879900 | 34300 | 34350 | 34350 | 34300 | 734 |
| 348 | 20240502 | 133500 | 10931702050 | 34300 | 34350 | 34350 | 34300 | 170 |
| 349 | 20240502 | 133400 | 10925869050 | 34350 | 34350 | 34350 | 34300 | 384 |
| 350 | 20240502 | 133300 | 10912696650 | 34300 | 34350 | 34350 | 34300 | 92 |
| 351 | 20240502 | 133200 | 10909539750 | 34300 | 34350 | 34350 | 34300 | 492 |
| 352 | 20240502 | 133100 | 10892662900 | 34300 | 34350 | 34400 | 34300 | 383 |
| 353 | 20240502 | 133000 | 10879524450 | 34300 | 34350 | 34350 | 34300 | 633 |
| 354 | 20240502 | 132900 | 10857788000 | 34350 | 34350 | 34350 | 34300 | 1630 |
| 355 | 20240502 | 132800 | 10801802400 | 34350 | 34350 | 34350 | 34300 | 513 |
| 356 | 20240502 | 132700 | 10784203100 | 34350 | 34350 | 34400 | 34300 | 243 |
| 357 | 20240502 | 132600 | 10775854500 | 34350 | 34350 | 34400 | 34300 | 2115 |
| 358 | 20240502 | 132500 | 10703306150 | 34300 | 34350 | 34400 | 34300 | 867 |
| 359 | 20240502 | 132400 | 10673523900 | 34350 | 34350 | 34400 | 34350 | 641 |
| 360 | 20240502 | 132300 | 10651498300 | 34350 | 34400 | 34450 | 34350 | 399 |
| 361 | 20240502 | 132200 | 10637773200 | 34400 | 34450 | 34450 | 34400 | 350 |
| 362 | 20240502 | 132100 | 10625732400 | 34400 | 34400 | 34400 | 34350 | 1645 |
| 363 | 20240502 | 132000 | 10569165400 | 34400 | 34350 | 34400 | 34300 | 383 |
| 364 | 20240502 | 131900 | 10556013600 | 34400 | 34350 | 34400 | 34350 | 252 |
| 365 | 20240502 | 131800 | 10547356050 | 34350 | 34350 | 34400 | 34350 | 436 |
| 366 | 20240502 | 131700 | 10532377900 | 34350 | 34300 | 34350 | 34300 | 2056 |
| 367 | 20240502 | 131600 | 10461788200 | 34350 | 34350 | 34350 | 34300 | 612 |
| 368 | 20240502 | 131500 | 10440795500 | 34350 | 34300 | 34350 | 34250 | 670 |
| 369 | 20240502 | 131400 | 10417816000 | 34250 | 34450 | 34450 | 34250 | 7112 |
| 370 | 20240502 | 131300 | 10173702650 | 34450 | 34350 | 34450 | 34350 | 771 |
| 371 | 20240502 | 131200 | 10147208400 | 34450 | 34400 | 34450 | 34400 | 4010 |
| 372 | 20240502 | 131100 | 10009263250 | 34450 | 34450 | 34450 | 34400 | 390 |
| 373 | 20240502 | 131000 | 9995843550 | 34400 | 34450 | 34500 | 34400 | 587 |
| 374 | 20240502 | 130900 | 9975631800 | 34450 | 34450 | 34450 | 34400 | 2017 |
| 375 | 20240502 | 130800 | 9906157150 | 34450 | 34450 | 34450 | 34400 | 719 |
| 376 | 20240502 | 130700 | 9881421750 | 34400 | 34500 | 34500 | 34400 | 7385 |
| 377 | 20240502 | 130600 | 9626813600 | 34500 | 34500 | 34550 | 34500 | 372 |
| 378 | 20240502 | 130500 | 9613978450 | 34550 | 34500 | 34550 | 34500 | 257 |
| 379 | 20240502 | 130400 | 9605110150 | 34550 | 34550 | 34550 | 34500 | 246 |
| 380 | 20240502 | 130300 | 9596619950 | 34500 | 34500 | 34500 | 34500 | 167 |
| 381 | 20240502 | 130200 | 9590858450 | 34500 | 34500 | 34550 | 34500 | 492 |
| 382 | 20240502 | 130100 | 9573883050 | 34550 | 34500 | 34550 | 34500 | 150 |
| 383 | 20240502 | 130000 | 9568707400 | 34550 | 34550 | 34550 | 34500 | 288 |
| 384 | 20240502 | 125900 | 9558770300 | 34500 | 34550 | 34550 | 34500 | 229 |
| 385 | 20240502 | 125800 | 9550869150 | 34500 | 34500 | 34550 | 34500 | 947 |
| 386 | 20240502 | 125700 | 9518197100 | 34500 | 34550 | 34550 | 34500 | 409 |
| 387 | 20240502 | 125600 | 9504085600 | 34500 | 34550 | 34550 | 34500 | 275 |
| 388 | 20240502 | 125500 | 9494591700 | 34500 | 34500 | 34550 | 34500 | 1512 |
| 389 | 20240502 | 125400 | 9442391200 | 34500 | 34500 | 34550 | 34500 | 675 |
| 390 | 20240502 | 125300 | 9419103050 | 34500 | 34500 | 34550 | 34500 | 217 |
| 391 | 20240502 | 125200 | 9411615800 | 34500 | 34500 | 34550 | 34500 | 470 |
| 392 | 20240502 | 125100 | 9395398300 | 34500 | 34500 | 34550 | 34500 | 597 |
| 393 | 20240502 | 125000 | 9374799250 | 34500 | 34500 | 34550 | 34500 | 225 |
| 394 | 20240502 | 124900 | 9367036600 | 34550 | 34500 | 34550 | 34500 | 163 |
| 395 | 20240502 | 124800 | 9361411150 | 34500 | 34550 | 34550 | 34500 | 251 |
| 396 | 20240502 | 124700 | 9352750900 | 34500 | 34550 | 34550 | 34500 | 1003 |
| 397 | 20240502 | 124600 | 9318146700 | 34500 | 34550 | 34550 | 34500 | 2455 |
| 398 | 20240502 | 124500 | 9233405100 | 34550 | 34550 | 34600 | 34550 | 393 |
| 399 | 20240502 | 124400 | 9219826450 | 34550 | 34600 | 34600 | 34550 | 327 |
| 400 | 20240502 | 124300 | 9208528150 | 34600 | 34550 | 34600 | 34550 | 361 |
| 401 | 20240502 | 124200 | 9196055200 | 34550 | 34550 | 34600 | 34550 | 478 |
| 402 | 20240502 | 124100 | 9179529850 | 34600 | 34550 | 34600 | 34550 | 77 |
| 403 | 20240502 | 124000 | 9176869300 | 34550 | 34550 | 34600 | 34550 | 686 |
| 404 | 20240502 | 123900 | 9153167300 | 34550 | 34550 | 34600 | 34550 | 455 |
| 405 | 20240502 | 123800 | 9137446900 | 34550 | 34550 | 34600 | 34550 | 478 |
| 406 | 20240502 | 123700 | 9120931300 | 34550 | 34550 | 34550 | 34550 | 483 |
| 407 | 20240502 | 123600 | 9104243650 | 34550 | 34600 | 34600 | 34550 | 847 |
| 408 | 20240502 | 123500 | 9074977150 | 34600 | 34550 | 34600 | 34550 | 261 |
| 409 | 20240502 | 123400 | 9065959300 | 34550 | 34550 | 34600 | 34550 | 561 |
| 410 | 20240502 | 123300 | 9046576150 | 34550 | 34550 | 34600 | 34550 | 196 |
| 411 | 20240502 | 123200 | 9039804100 | 34600 | 34600 | 34650 | 34600 | 450 |
| 412 | 20240502 | 123100 | 9024233700 | 34650 | 34600 | 34650 | 34600 | 451 |
| 413 | 20240502 | 123000 | 9008628100 | 34650 | 34600 | 34650 | 34600 | 77 |
| 414 | 20240502 | 122900 | 9005963300 | 34600 | 34650 | 34650 | 34600 | 259 |
| 415 | 20240502 | 122800 | 8996999250 | 34650 | 34600 | 34650 | 34600 | 468 |
| 416 | 20240502 | 122700 | 8980806050 | 34600 | 34650 | 34650 | 34600 | 488 |
| 417 | 20240502 | 122600 | 8963917200 | 34650 | 34650 | 34650 | 34600 | 167 |
| 418 | 20240502 | 122500 | 8958135900 | 34650 | 34650 | 34700 | 34650 | 498 |
| 419 | 20240502 | 122400 | 8940878900 | 34650 | 34650 | 34700 | 34650 | 177 |
| 420 | 20240502 | 122300 | 8934744650 | 34650 | 34650 | 34700 | 34650 | 555 |
| 421 | 20240502 | 122200 | 8915513500 | 34650 | 34650 | 34700 | 34650 | 120 |
| 422 | 20240502 | 122100 | 8911354750 | 34650 | 34650 | 34700 | 34650 | 232 |
| 423 | 20240502 | 122000 | 8903308050 | 34650 | 34700 | 34700 | 34650 | 321 |
| 424 | 20240502 | 121900 | 8892185100 | 34700 | 34650 | 34700 | 34650 | 330 |
| 425 | 20240502 | 121800 | 8880738400 | 34650 | 34650 | 34700 | 34650 | 205 |
| 426 | 20240502 | 121700 | 8873634350 | 34650 | 34650 | 34700 | 34650 | 318 |
| 427 | 20240502 | 121600 | 8862614250 | 34650 | 34650 | 34650 | 34650 | 143 |
| 428 | 20240502 | 121500 | 8857659300 | 34700 | 34650 | 34750 | 34650 | 211 |
| 429 | 20240502 | 121400 | 8850337650 | 34700 | 34700 | 34750 | 34700 | 770 |
| 430 | 20240502 | 121300 | 8823616600 | 34750 | 34700 | 34750 | 34700 | 260 |
| 431 | 20240502 | 121200 | 8814591200 | 34700 | 34750 | 34750 | 34700 | 250 |
| 432 | 20240502 | 121100 | 8805915600 | 34750 | 34700 | 34750 | 34700 | 590 |
| 433 | 20240502 | 121000 | 8785437950 | 34700 | 34700 | 34750 | 34700 | 133 |
| 434 | 20240502 | 120900 | 8780822400 | 34750 | 34700 | 34750 | 34700 | 642 |
| 435 | 20240502 | 120800 | 8758519750 | 34750 | 34700 | 34750 | 34700 | 241 |
| 436 | 20240502 | 120700 | 8750156350 | 34700 | 34700 | 34750 | 34700 | 141 |
| 437 | 20240502 | 120600 | 8745263450 | 34750 | 34700 | 34750 | 34700 | 193 |
| 438 | 20240502 | 120500 | 8738565650 | 34700 | 34700 | 34750 | 34700 | 557 |
| 439 | 20240502 | 120400 | 8719235850 | 34750 | 34700 | 34750 | 34700 | 167 |
| 440 | 20240502 | 120300 | 8713436000 | 34700 | 34750 | 34750 | 34700 | 616 |
| 441 | 20240502 | 120200 | 8692036050 | 34800 | 34750 | 34800 | 34750 | 531 |
| 442 | 20240502 | 120100 | 8673582700 | 34700 | 34700 | 34750 | 34700 | 359 |
| 443 | 20240502 | 120000 | 8661124100 | 34700 | 34700 | 34750 | 34700 | 201 |
| 444 | 20240502 | 115900 | 8654149000 | 34750 | 34700 | 34750 | 34700 | 256 |
| 445 | 20240502 | 115800 | 8645261150 | 34700 | 34700 | 34750 | 34700 | 314 |
| 446 | 20240502 | 115700 | 8634364650 | 34700 | 34650 | 34700 | 34650 | 280 |
| 447 | 20240502 | 115600 | 8624661550 | 34700 | 34700 | 34750 | 34700 | 667 |
| 448 | 20240502 | 115500 | 8601503250 | 34700 | 34800 | 34800 | 34700 | 889 |
| 449 | 20240502 | 115400 | 8570586900 | 34750 | 34800 | 34850 | 34750 | 451 |
| 450 | 20240502 | 115300 | 8554898900 | 34800 | 34750 | 34800 | 34750 | 685 |
| 451 | 20240502 | 115200 | 8531083150 | 34750 | 34850 | 34850 | 34750 | 567 |
| 452 | 20240502 | 115100 | 8511342350 | 34850 | 34800 | 34850 | 34750 | 1833 |
| 453 | 20240502 | 115000 | 8447552150 | 34750 | 34800 | 34800 | 34750 | 1819 |
| 454 | 20240502 | 114900 | 8384262150 | 34800 | 34750 | 34800 | 34750 | 629 |
| 455 | 20240502 | 114800 | 8362403750 | 34700 | 34700 | 34700 | 34600 | 659 |
| 456 | 20240502 | 114700 | 8339555800 | 34700 | 34600 | 34700 | 34600 | 815 |
| 457 | 20240502 | 114600 | 8311291550 | 34600 | 34600 | 34600 | 34550 | 183 |
| 458 | 20240502 | 114500 | 8304962600 | 34550 | 34650 | 34650 | 34550 | 394 |
| 459 | 20240502 | 114400 | 8291334400 | 34550 | 34550 | 34650 | 34550 | 872 |
| 460 | 20240502 | 114300 | 8261179150 | 34600 | 34600 | 34600 | 34500 | 344 |
| 461 | 20240502 | 114200 | 8249299900 | 34600 | 34600 | 34600 | 34550 | 770 |
| 462 | 20240502 | 114100 | 8222667650 | 34550 | 34500 | 34550 | 34500 | 441 |
| 463 | 20240502 | 114000 | 8207433100 | 34500 | 34600 | 34600 | 34500 | 846 |
| 464 | 20240502 | 113900 | 8178216800 | 34550 | 34550 | 34600 | 34550 | 571 |
| 465 | 20240502 | 113800 | 8158488450 | 34550 | 34550 | 34600 | 34550 | 465 |
| 466 | 20240502 | 113700 | 8142419250 | 34550 | 34550 | 34650 | 34550 | 461 |
| 467 | 20240502 | 113600 | 8126484750 | 34550 | 34550 | 34600 | 34550 | 2258 |
| 468 | 20240502 | 113500 | 8048469150 | 34600 | 34550 | 34600 | 34550 | 2679 |
| 469 | 20240502 | 113400 | 7955903800 | 34550 | 34600 | 34650 | 34550 | 660 |
| 470 | 20240502 | 113300 | 7933067950 | 34600 | 34700 | 34700 | 34600 | 653 |
| 471 | 20240502 | 113200 | 7910460050 | 34650 | 34650 | 34700 | 34650 | 823 |
| 472 | 20240502 | 113100 | 7881938850 | 34650 | 34600 | 34650 | 34600 | 546 |
| 473 | 20240502 | 113000 | 7863026300 | 34650 | 34650 | 34650 | 34600 | 412 |
| 474 | 20240502 | 112900 | 7848757700 | 34600 | 34600 | 34650 | 34600 | 166 |
| 475 | 20240502 | 112800 | 7843013300 | 34600 | 34650 | 34650 | 34600 | 1843 |
| 476 | 20240502 | 112700 | 7779240450 | 34650 | 34650 | 34650 | 34600 | 524 |
| 477 | 20240502 | 112600 | 7761094150 | 34600 | 34600 | 34650 | 34600 | 374 |
| 478 | 20240502 | 112500 | 7748153500 | 34600 | 34650 | 34650 | 34600 | 806 |
| 479 | 20240502 | 112400 | 7720264950 | 34600 | 34600 | 34650 | 34600 | 377 |
| 480 | 20240502 | 112300 | 7707220450 | 34600 | 34600 | 34650 | 34600 | 1115 |
| 481 | 20240502 | 112200 | 7668633650 | 34650 | 34600 | 34650 | 34600 | 228 |
| 482 | 20240502 | 112100 | 7660744250 | 34650 | 34650 | 34650 | 34600 | 334 |
| 483 | 20240502 | 112000 | 7649176850 | 34650 | 34650 | 34700 | 34650 | 1386 |
| 484 | 20240502 | 111900 | 7601151450 | 34700 | 34700 | 34700 | 34650 | 66 |
| 485 | 20240502 | 111800 | 7598862550 | 34650 | 34650 | 34700 | 34650 | 644 |
| 486 | 20240502 | 111700 | 7576532950 | 34700 | 34650 | 34700 | 34650 | 356 |
| 487 | 20240502 | 111600 | 7564196650 | 34650 | 34600 | 34650 | 34600 | 490 |
| 488 | 20240502 | 111500 | 7547221200 | 34600 | 34650 | 34650 | 34600 | 1668 |
| 489 | 20240502 | 111400 | 7489503650 | 34600 | 34600 | 34650 | 34600 | 479 |
| 490 | 20240502 | 111300 | 7472923650 | 34650 | 34650 | 34700 | 34600 | 923 |
| 491 | 20240502 | 111200 | 7440944250 | 34650 | 34600 | 34700 | 34600 | 596 |
| 492 | 20240502 | 111100 | 7420300850 | 34600 | 34600 | 34650 | 34600 | 934 |
| 493 | 20240502 | 111000 | 7387981050 | 34650 | 34650 | 34650 | 34600 | 235 |
| 494 | 20240502 | 110900 | 7379846350 | 34650 | 34600 | 34650 | 34600 | 482 |
| 495 | 20240502 | 110800 | 7363160100 | 34600 | 34550 | 34650 | 34550 | 324 |
| 496 | 20240502 | 110700 | 7351948350 | 34550 | 34600 | 34650 | 34550 | 2371 |
| 497 | 20240502 | 110600 | 7269960100 | 34600 | 34600 | 34650 | 34600 | 3616 |
| 498 | 20240502 | 110500 | 7144836000 | 34650 | 34650 | 34650 | 34600 | 689 |
| 499 | 20240502 | 110400 | 7120993850 | 34600 | 34600 | 34650 | 34600 | 1409 |
| 500 | 20240502 | 110300 | 7072184850 | 34650 | 34650 | 34650 | 34600 | 665 |
| 501 | 20240502 | 110200 | 7049164750 | 34600 | 34700 | 34700 | 34600 | 1314 |
| 502 | 20240502 | 110100 | 7003637550 | 34700 | 34700 | 34700 | 34650 | 2409 |
| 503 | 20240502 | 110000 | 6920054650 | 34650 | 34650 | 34700 | 34650 | 701 |
| 504 | 20240502 | 105900 | 6895760150 | 34650 | 34650 | 34700 | 34650 | 493 |
| 505 | 20240502 | 105800 | 6878665400 | 34650 | 34650 | 34700 | 34600 | 730 |
| 506 | 20240502 | 105700 | 6853385700 | 34700 | 34650 | 34700 | 34600 | 988 |
| 507 | 20240502 | 105600 | 6819186950 | 34650 | 34700 | 34700 | 34600 | 760 |
| 508 | 20240502 | 105500 | 6792877800 | 34700 | 34700 | 34750 | 34600 | 6729 |
| 509 | 20240502 | 105400 | 6559472650 | 34750 | 34750 | 34750 | 34700 | 1191 |
| 510 | 20240502 | 105300 | 6518104050 | 34800 | 34800 | 34800 | 34750 | 225 |
| 511 | 20240502 | 105200 | 6510279300 | 34750 | 34750 | 34800 | 34750 | 627 |
| 512 | 20240502 | 105100 | 6488488350 | 34750 | 34750 | 34800 | 34750 | 268 |
| 513 | 20240502 | 105000 | 6479174800 | 34800 | 34750 | 34800 | 34750 | 421 |
| 514 | 20240502 | 104900 | 6464536100 | 34750 | 34750 | 34800 | 34750 | 468 |
| 515 | 20240502 | 104800 | 6448266300 | 34750 | 34750 | 34800 | 34750 | 416 |
| 516 | 20240502 | 104700 | 6433805500 | 34750 | 34750 | 34800 | 34750 | 361 |
| 517 | 20240502 | 104600 | 6421255050 | 34800 | 34800 | 34800 | 34700 | 766 |
| 518 | 20240502 | 104500 | 6394630050 | 34750 | 34750 | 34800 | 34750 | 2410 |
| 519 | 20240502 | 104400 | 6310881850 | 34800 | 34850 | 34850 | 34750 | 308 |
| 520 | 20240502 | 104300 | 6300160400 | 34850 | 34800 | 34900 | 34800 | 581 |
| 521 | 20240502 | 104200 | 6279929550 | 34800 | 34800 | 34850 | 34800 | 397 |
| 522 | 20240502 | 104100 | 6266104500 | 34750 | 34800 | 34850 | 34750 | 1358 |
| 523 | 20240502 | 104000 | 6218844100 | 34800 | 34850 | 34900 | 34800 | 3296 |
| 524 | 20240502 | 103900 | 6104106300 | 34850 | 34850 | 34900 | 34800 | 2436 |
| 525 | 20240502 | 103800 | 6019212100 | 34950 | 34850 | 34950 | 34850 | 1327 |
| 526 | 20240502 | 103700 | 5972897250 | 34900 | 34900 | 34950 | 34850 | 2308 |
| 527 | 20240502 | 103600 | 5892351550 | 34900 | 34950 | 34950 | 34900 | 609 |
| 528 | 20240502 | 103500 | 5871094100 | 34950 | 34950 | 34950 | 34950 | 110 |
| 529 | 20240502 | 103400 | 5867249600 | 34900 | 34900 | 35000 | 34900 | 1359 |
| 530 | 20240502 | 103300 | 5819760500 | 34900 | 34900 | 35000 | 34900 | 549 |
| 531 | 20240502 | 103200 | 5800567750 | 34900 | 34950 | 35000 | 34900 | 696 |
| 532 | 20240502 | 103100 | 5776247450 | 34950 | 34950 | 35050 | 34950 | 1851 |
| 533 | 20240502 | 103000 | 5711508750 | 35000 | 35050 | 35050 | 34950 | 3110 |
| 534 | 20240502 | 102900 | 5602657550 | 35050 | 35050 | 35050 | 35000 | 1102 |
| 535 | 20240502 | 102800 | 5564033250 | 35050 | 35100 | 35100 | 35050 | 590 |
| 536 | 20240502 | 102700 | 5543340050 | 35050 | 35100 | 35100 | 35050 | 561 |
| 537 | 20240502 | 102600 | 5523656250 | 35100 | 35050 | 35100 | 35000 | 259 |
| 538 | 20240502 | 102500 | 5514579450 | 35000 | 35050 | 35050 | 35000 | 514 |
| 539 | 20240502 | 102400 | 5496574150 | 35050 | 35000 | 35050 | 35000 | 363 |
| 540 | 20240502 | 102300 | 5483865200 | 35000 | 34950 | 35000 | 34950 | 778 |
| 541 | 20240502 | 102200 | 5456645550 | 34950 | 34950 | 35000 | 34950 | 944 |
| 542 | 20240502 | 102100 | 5423645250 | 34950 | 35000 | 35000 | 34950 | 275 |
| 543 | 20240502 | 102000 | 5414024600 | 34950 | 35000 | 35000 | 34950 | 204 |
| 544 | 20240502 | 101900 | 5406893050 | 35000 | 35000 | 35000 | 34950 | 366 |
| 545 | 20240502 | 101800 | 5394084800 | 34950 | 34950 | 35000 | 34950 | 689 |
| 546 | 20240502 | 101700 | 5369990400 | 34950 | 34950 | 35000 | 34950 | 426 |
| 547 | 20240502 | 101600 | 5355093050 | 34950 | 34950 | 35000 | 34950 | 1638 |
| 548 | 20240502 | 101500 | 5297822750 | 34950 | 35000 | 35000 | 34950 | 2581 |
| 549 | 20240502 | 101400 | 5207571400 | 35050 | 35050 | 35100 | 35000 | 687 |
| 550 | 20240502 | 101300 | 5183490550 | 35050 | 35100 | 35100 | 35050 | 305 |
| 551 | 20240502 | 101200 | 5172798750 | 35050 | 35200 | 35200 | 35050 | 991 |
| 552 | 20240502 | 101100 | 5138019700 | 35150 | 35200 | 35200 | 35150 | 632 |
| 553 | 20240502 | 101000 | 5115798850 | 35200 | 35250 | 35250 | 35200 | 1602 |
| 554 | 20240502 | 100900 | 5059406450 | 35250 | 35250 | 35300 | 35250 | 4034 |
| 555 | 20240502 | 100800 | 4917197550 | 35200 | 35200 | 35250 | 35200 | 2175 |
| 556 | 20240502 | 100700 | 4840548100 | 35250 | 35200 | 35250 | 35200 | 3288 |
| 557 | 20240502 | 100600 | 4724659000 | 35200 | 35200 | 35250 | 35200 | 3755 |
| 558 | 20240502 | 100500 | 4592481700 | 35200 | 35100 | 35200 | 35100 | 7269 |
| 559 | 20240502 | 100400 | 4336813400 | 35100 | 35050 | 35100 | 35050 | 1121 |
| 560 | 20240502 | 100300 | 4297475800 | 35100 | 35000 | 35100 | 35000 | 465 |
| 561 | 20240502 | 100200 | 4281183000 | 35000 | 35050 | 35050 | 35000 | 1425 |
| 562 | 20240502 | 100100 | 4231303350 | 35050 | 35050 | 35100 | 35000 | 1631 |
| 563 | 20240502 | 100000 | 4174140550 | 35050 | 35050 | 35150 | 35050 | 2007 |
| 564 | 20240502 | 095900 | 4103792350 | 35100 | 35100 | 35150 | 35100 | 907 |
| 565 | 20240502 | 095800 | 4071951500 | 35150 | 35100 | 35150 | 35100 | 1128 |
| 566 | 20240502 | 095700 | 4032357750 | 35100 | 35150 | 35150 | 35100 | 94 |
| 567 | 20240502 | 095600 | 4029058300 | 35150 | 35100 | 35150 | 35050 | 1167 |
| 568 | 20240502 | 095500 | 3988089700 | 35100 | 35100 | 35100 | 35050 | 3807 |
| 569 | 20240502 | 095400 | 3854465250 | 35050 | 35100 | 35100 | 35050 | 137 |
| 570 | 20240502 | 095300 | 3849661900 | 35050 | 35100 | 35100 | 35050 | 167 |
| 571 | 20240502 | 095200 | 3843807000 | 35100 | 35050 | 35100 | 35050 | 302 |
| 572 | 20240502 | 095100 | 3833211450 | 35050 | 35000 | 35050 | 35000 | 3703 |
| 573 | 20240502 | 095000 | 3703428050 | 35050 | 35050 | 35050 | 35000 | 235 |
| 574 | 20240502 | 094900 | 3695191550 | 35050 | 34950 | 35050 | 34950 | 3223 |
| 575 | 20240502 | 094800 | 3582397450 | 34950 | 34900 | 35000 | 34900 | 1666 |
| 576 | 20240502 | 094700 | 3524174800 | 34900 | 34850 | 34900 | 34850 | 1029 |
| 577 | 20240502 | 094600 | 3488263750 | 34900 | 34900 | 34900 | 34850 | 481 |
| 578 | 20240502 | 094500 | 3471477200 | 34900 | 34850 | 34900 | 34850 | 859 |
| 579 | 20240502 | 094400 | 3441504200 | 34850 | 34850 | 34900 | 34850 | 586 |
| 580 | 20240502 | 094300 | 3421082050 | 34900 | 34800 | 34900 | 34800 | 548 |
| 581 | 20240502 | 094200 | 3401986750 | 34800 | 34850 | 34900 | 34800 | 3034 |
| 582 | 20240502 | 094100 | 3296268400 | 34850 | 34900 | 34900 | 34850 | 596 |
| 583 | 20240502 | 094000 | 3275485000 | 34900 | 34850 | 34900 | 34850 | 647 |
| 584 | 20240502 | 093900 | 3252917150 | 34850 | 34850 | 34900 | 34800 | 494 |
| 585 | 20240502 | 093800 | 3235690150 | 34850 | 34850 | 34850 | 34800 | 795 |
| 586 | 20240502 | 093700 | 3208009300 | 34850 | 34800 | 34850 | 34800 | 1437 |
| 587 | 20240502 | 093600 | 3157935800 | 34850 | 34850 | 34900 | 34800 | 875 |
| 588 | 20240502 | 093500 | 3127450750 | 34850 | 34800 | 34850 | 34800 | 3067 |
| 589 | 20240502 | 093400 | 3020707500 | 34800 | 34850 | 34850 | 34800 | 567 |
| 590 | 20240502 | 093300 | 3000957050 | 34850 | 34850 | 34850 | 34800 | 579 |
| 591 | 20240502 | 093200 | 2980779500 | 34900 | 34800 | 34900 | 34800 | 1057 |
| 592 | 20240502 | 093100 | 2943931350 | 34850 | 34950 | 34950 | 34800 | 2914 |
| 593 | 20240502 | 093000 | 2842343750 | 34900 | 34900 | 35000 | 34900 | 937 |
| 594 | 20240502 | 092900 | 2809601700 | 34950 | 34900 | 34950 | 34900 | 932 |
| 595 | 20240502 | 092800 | 2777071450 | 34900 | 34900 | 34950 | 34900 | 1200 |
| 596 | 20240502 | 092700 | 2735188400 | 34900 | 35000 | 35000 | 34900 | 2203 |
| 597 | 20240502 | 092600 | 2658190750 | 35000 | 34950 | 35150 | 34950 | 2506 |
| 598 | 20240502 | 092500 | 2570510650 | 34950 | 35000 | 35050 | 34950 | 2002 |
| 599 | 20240502 | 092400 | 2500521200 | 34950 | 35100 | 35100 | 34950 | 3815 |
| 600 | 20240502 | 092300 | 2366862250 | 35100 | 35100 | 35150 | 35100 | 1152 |
| 601 | 20240502 | 092200 | 2326380200 | 35100 | 35200 | 35200 | 35100 | 859 |
| 602 | 20240502 | 092100 | 2296178050 | 35200 | 35150 | 35200 | 35100 | 1405 |
| 603 | 20240502 | 092000 | 2246762350 | 35150 | 35050 | 35150 | 35000 | 2580 |
| 604 | 20240502 | 091900 | 2156141750 | 35100 | 35000 | 35100 | 35000 | 435 |
| 605 | 20240502 | 091800 | 2140893800 | 35050 | 35000 | 35050 | 34950 | 1304 |
| 606 | 20240502 | 091700 | 2095232850 | 35000 | 34900 | 35050 | 34900 | 1043 |
| 607 | 20240502 | 091600 | 2058757700 | 34900 | 34950 | 35000 | 34900 | 1612 |
| 608 | 20240502 | 091500 | 2002437450 | 34950 | 34900 | 35200 | 34800 | 6220 |
| 609 | 20240502 | 091400 | 1785126700 | 34900 | 34950 | 34950 | 34900 | 1494 |
| 610 | 20240502 | 091300 | 1732940950 | 34950 | 34950 | 35100 | 34950 | 977 |
| 611 | 20240502 | 091200 | 1698736350 | 34950 | 35100 | 35150 | 34950 | 5592 |
| 612 | 20240502 | 091100 | 1502860050 | 35100 | 35100 | 35150 | 35050 | 1472 |
| 613 | 20240502 | 091000 | 1451164300 | 35100 | 35200 | 35250 | 35000 | 3413 |
| 614 | 20240502 | 090900 | 1331343800 | 35200 | 35150 | 35250 | 35100 | 3200 |
| 615 | 20240502 | 090800 | 1218793900 | 35150 | 35050 | 35150 | 35050 | 940 |
| 616 | 20240502 | 090700 | 1185794200 | 35050 | 35100 | 35150 | 35000 | 2984 |
| 617 | 20240502 | 090600 | 1081158550 | 35050 | 35050 | 35100 | 35000 | 2386 |
| 618 | 20240502 | 090500 | 997470400 | 35000 | 34950 | 35000 | 34900 | 2743 |
| 619 | 20240502 | 090400 | 901590700 | 35000 | 35000 | 35050 | 34950 | 2743 |
| 620 | 20240502 | 090300 | 805594700 | 35000 | 34900 | 35000 | 34850 | 3585 |
| 621 | 20240502 | 090200 | 680403950 | 34900 | 34800 | 34900 | 34700 | 4776 |
| 622 | 20240502 | 090100 | 514511300 | 34800 | 34650 | 34900 | 34600 | 2489 |
| 623 | 20240502 | 090000 | 428038300 | 34600 | 34800 | 34850 | 34550 | 12107 |