31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240502 | 184700 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 1089 |
| 3 | 20240502 | 184600 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 4 | 20240502 | 184500 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 5 | 20240502 | 184400 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 6 | 20240502 | 184300 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 7 | 20240502 | 184200 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 8 | 20240502 | 184100 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 9 | 20240502 | 184000 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 10 | 20240502 | 183900 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 11 | 20240502 | 183800 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 12 | 20240502 | 183700 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 13 | 20240502 | 183600 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 14 | 20240502 | 183500 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 15 | 20240502 | 183400 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 16 | 20240502 | 183300 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 17 | 20240502 | 183200 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 18 | 20240502 | 183100 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 19 | 20240502 | 183000 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 20 | 20240502 | 182900 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 21 | 20240502 | 182800 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 22 | 20240502 | 182700 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 23 | 20240502 | 182600 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 24 | 20240502 | 182500 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 25 | 20240502 | 182400 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 26 | 20240502 | 182300 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 27 | 20240502 | 182200 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 28 | 20240502 | 182100 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 29 | 20240502 | 182000 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 30 | 20240502 | 181900 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 31 | 20240502 | 181800 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 32 | 20240502 | 181700 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 1089 |
| 33 | 20240502 | 181600 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 34 | 20240502 | 181500 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 35 | 20240502 | 181400 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 36 | 20240502 | 181300 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 37 | 20240502 | 181200 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 38 | 20240502 | 181100 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 39 | 20240502 | 181000 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 40 | 20240502 | 180900 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 41 | 20240502 | 180800 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 42 | 20240502 | 180700 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 43 | 20240502 | 180600 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 44 | 20240502 | 180500 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 45 | 20240502 | 180400 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 46 | 20240502 | 180300 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 47 | 20240502 | 180200 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 48 | 20240502 | 180100 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 49 | 20240502 | 180000 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 50 | 20240502 | 175900 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 51 | 20240502 | 175800 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 52 | 20240502 | 175700 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 53 | 20240502 | 175600 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 54 | 20240502 | 175500 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 55 | 20240502 | 175400 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 56 | 20240502 | 175300 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 57 | 20240502 | 175200 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 58 | 20240502 | 175100 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 59 | 20240502 | 175000 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 60 | 20240502 | 174900 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 61 | 20240502 | 174800 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 62 | 20240502 | 174700 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 1089 |
| 63 | 20240502 | 174600 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 64 | 20240502 | 174500 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 65 | 20240502 | 174400 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 66 | 20240502 | 174300 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 67 | 20240502 | 174200 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 68 | 20240502 | 174100 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 69 | 20240502 | 174000 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 70 | 20240502 | 173900 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 71 | 20240502 | 173800 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 72 | 20240502 | 173700 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 73 | 20240502 | 173600 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 74 | 20240502 | 173500 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 75 | 20240502 | 173400 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 76 | 20240502 | 173300 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 77 | 20240502 | 173200 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 78 | 20240502 | 173100 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 79 | 20240502 | 173000 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 80 | 20240502 | 172900 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 81 | 20240502 | 172800 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 82 | 20240502 | 172700 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 83 | 20240502 | 172600 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 84 | 20240502 | 172500 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 85 | 20240502 | 172400 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 86 | 20240502 | 172300 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 87 | 20240502 | 172200 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 88 | 20240502 | 172100 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 89 | 20240502 | 172000 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 90 | 20240502 | 171900 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 91 | 20240502 | 171800 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 92 | 20240502 | 171700 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 1089 |
| 93 | 20240502 | 171600 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 94 | 20240502 | 171500 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 95 | 20240502 | 171400 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 96 | 20240502 | 171300 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 97 | 20240502 | 171200 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 98 | 20240502 | 171100 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 99 | 20240502 | 171000 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 100 | 20240502 | 170900 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 101 | 20240502 | 170800 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 102 | 20240502 | 170700 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 103 | 20240502 | 170600 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 104 | 20240502 | 170500 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 105 | 20240502 | 170400 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 106 | 20240502 | 170300 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 107 | 20240502 | 170200 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 108 | 20240502 | 170100 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 109 | 20240502 | 170000 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 110 | 20240502 | 165900 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 111 | 20240502 | 165800 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 112 | 20240502 | 165700 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 113 | 20240502 | 165600 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 114 | 20240502 | 165500 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 115 | 20240502 | 165400 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 116 | 20240502 | 165300 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 117 | 20240502 | 165200 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 118 | 20240502 | 165100 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 119 | 20240502 | 165000 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 120 | 20240502 | 164900 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 121 | 20240502 | 164800 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 122 | 20240502 | 164700 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 1089 |
| 123 | 20240502 | 164600 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 124 | 20240502 | 164500 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 125 | 20240502 | 164400 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 126 | 20240502 | 164300 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 127 | 20240502 | 164200 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 128 | 20240502 | 164100 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 129 | 20240502 | 164000 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 130 | 20240502 | 163900 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 131 | 20240502 | 163800 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 132 | 20240502 | 163700 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 133 | 20240502 | 163600 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 134 | 20240502 | 163500 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 135 | 20240502 | 163400 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 136 | 20240502 | 163300 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 137 | 20240502 | 163200 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 138 | 20240502 | 163100 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 139 | 20240502 | 163000 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 140 | 20240502 | 162900 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 141 | 20240502 | 162800 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 142 | 20240502 | 162700 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 143 | 20240502 | 162600 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 144 | 20240502 | 162500 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 145 | 20240502 | 162400 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 146 | 20240502 | 162300 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 147 | 20240502 | 162200 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 148 | 20240502 | 162100 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 149 | 20240502 | 162000 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 150 | 20240502 | 161900 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 151 | 20240502 | 161800 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 152 | 20240502 | 161700 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 1089 |
| 153 | 20240502 | 161600 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 154 | 20240502 | 161500 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 155 | 20240502 | 161400 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 156 | 20240502 | 161300 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 157 | 20240502 | 161200 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 158 | 20240502 | 161100 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 159 | 20240502 | 161000 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 160 | 20240502 | 160900 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 161 | 20240502 | 160800 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 162 | 20240502 | 160700 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 163 | 20240502 | 160600 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 164 | 20240502 | 160500 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 165 | 20240502 | 160400 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 166 | 20240502 | 160300 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 167 | 20240502 | 160200 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 168 | 20240502 | 160100 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 169 | 20240502 | 160000 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 170 | 20240502 | 155900 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 171 | 20240502 | 155800 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 172 | 20240502 | 155700 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 173 | 20240502 | 155600 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 174 | 20240502 | 155500 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 175 | 20240502 | 155400 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 176 | 20240502 | 155300 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 177 | 20240502 | 155200 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 178 | 20240502 | 155100 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 179 | 20240502 | 155000 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 180 | 20240502 | 154900 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 181 | 20240502 | 154800 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 182 | 20240502 | 154700 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 1089 |
| 183 | 20240502 | 154600 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 184 | 20240502 | 154500 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 185 | 20240502 | 154400 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 186 | 20240502 | 154300 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 187 | 20240502 | 154200 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 188 | 20240502 | 154100 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 189 | 20240502 | 154000 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 190 | 20240502 | 153900 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 191 | 20240502 | 153800 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 192 | 20240502 | 153700 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 193 | 20240502 | 153600 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 194 | 20240502 | 153500 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 195 | 20240502 | 153400 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 196 | 20240502 | 153300 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 197 | 20240502 | 153200 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 198 | 20240502 | 153100 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 199 | 20240502 | 153000 | 1346971250 | 37550 | 37550 | 37550 | 37550 | 1089 |
| 200 | 20240502 | 152900 | 1306079300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 201 | 20240502 | 152800 | 1306079300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 202 | 20240502 | 152700 | 1306079300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 203 | 20240502 | 152600 | 1306079300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 204 | 20240502 | 152500 | 1306079300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 205 | 20240502 | 152400 | 1306079300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 206 | 20240502 | 152300 | 1306079300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 207 | 20240502 | 152200 | 1306079300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 208 | 20240502 | 152100 | 1306079300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 209 | 20240502 | 152000 | 1306079300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 210 | 20240502 | 151900 | 1306079300 | 37650 | 37550 | 37650 | 37550 | 44 |
| 211 | 20240502 | 151800 | 1304424700 | 37550 | 37650 | 37650 | 37500 | 201 |
| 212 | 20240502 | 151700 | 1296886950 | 37500 | 37550 | 37650 | 37500 | 146 |
| 213 | 20240502 | 151600 | 1291406350 | 37550 | 37650 | 37650 | 37550 | 177 |
| 214 | 20240502 | 151500 | 1284747450 | 37600 | 37700 | 37700 | 37600 | 5 |
| 215 | 20240502 | 151400 | 1284559150 | 37650 | 37700 | 37700 | 37650 | 21 |
| 216 | 20240502 | 151300 | 1283768450 | 37600 | 37700 | 37700 | 37600 | 200 |
| 217 | 20240502 | 151200 | 1276246200 | 37700 | 37750 | 37750 | 37700 | 11 |
| 218 | 20240502 | 151100 | 1275831300 | 37750 | 37750 | 37750 | 37750 | 1 |
| 219 | 20240502 | 151000 | 1275793550 | 37750 | 37750 | 37750 | 37750 | 106 |
| 220 | 20240502 | 150900 | 1271792050 | 37750 | 37700 | 37750 | 37700 | 8 |
| 221 | 20240502 | 150800 | 1271490100 | 37750 | 37750 | 37750 | 37750 | 1 |
| 222 | 20240502 | 150700 | 1271452350 | 37750 | 37700 | 37750 | 37700 | 2 |
| 223 | 20240502 | 150600 | 1271376900 | 37650 | 37650 | 37650 | 37650 | 54 |
| 224 | 20240502 | 150500 | 1269343800 | 37600 | 37500 | 37600 | 37500 | 159 |
| 225 | 20240502 | 150400 | 1263370800 | 37550 | 37500 | 37550 | 37500 | 46 |
| 226 | 20240502 | 150300 | 1261645500 | 37500 | 37550 | 37600 | 37500 | 57 |
| 227 | 20240502 | 150200 | 1259506100 | 37550 | 37550 | 37550 | 37550 | 28 |
| 228 | 20240502 | 150100 | 1258454700 | 37550 | 37550 | 37600 | 37550 | 69 |
| 229 | 20240502 | 150000 | 1255863350 | 37550 | 37550 | 37600 | 37550 | 56 |
| 230 | 20240502 | 145900 | 1253759900 | 37550 | 37600 | 37600 | 37550 | 111 |
| 231 | 20240502 | 145800 | 1249591800 | 37600 | 37600 | 37600 | 37550 | 164 |
| 232 | 20240502 | 145700 | 1243426450 | 37600 | 37650 | 37650 | 37600 | 73 |
| 233 | 20240502 | 145600 | 1240681500 | 37650 | 37700 | 37750 | 37650 | 507 |
| 234 | 20240502 | 145500 | 1221568200 | 37700 | 37750 | 37800 | 37700 | 124 |
| 235 | 20240502 | 145400 | 1216887100 | 37800 | 37750 | 37800 | 37750 | 70 |
| 236 | 20240502 | 145300 | 1214244500 | 37750 | 37750 | 37800 | 37750 | 242 |
| 237 | 20240502 | 145200 | 1205108900 | 37800 | 37750 | 37800 | 37750 | 63 |
| 238 | 20240502 | 145100 | 1202730550 | 37750 | 37750 | 37800 | 37750 | 44 |
| 239 | 20240502 | 145000 | 1201069350 | 37750 | 37700 | 37800 | 37700 | 372 |
| 240 | 20240502 | 144900 | 1187027250 | 37750 | 37700 | 37750 | 37700 | 42 |
| 241 | 20240502 | 144800 | 1185443750 | 37700 | 37750 | 37750 | 37700 | 51 |
| 242 | 20240502 | 144700 | 1183519400 | 37750 | 37750 | 37750 | 37700 | 73 |
| 243 | 20240502 | 144600 | 1180765700 | 37800 | 37800 | 37800 | 37750 | 43 |
| 244 | 20240502 | 144500 | 1179141550 | 37850 | 37850 | 37850 | 37850 | 8 |
| 245 | 20240502 | 144400 | 1178838750 | 37750 | 37750 | 37750 | 37750 | 1 |
| 246 | 20240502 | 144300 | 1178801000 | 37700 | 37850 | 37850 | 37700 | 71 |
| 247 | 20240502 | 144200 | 1176123100 | 37800 | 37850 | 37850 | 37800 | 8 |
| 248 | 20240502 | 144100 | 1175820350 | 37850 | 37800 | 37850 | 37800 | 3 |
| 249 | 20240502 | 144000 | 1175706850 | 37850 | 37800 | 37850 | 37800 | 4 |
| 250 | 20240502 | 143900 | 1175555500 | 37800 | 37850 | 37850 | 37800 | 3 |
| 251 | 20240502 | 143800 | 1175442000 | 37800 | 37800 | 37800 | 37750 | 16 |
| 252 | 20240502 | 143700 | 1174837250 | 37800 | 37850 | 37850 | 37800 | 188 |
| 253 | 20240502 | 143600 | 1167729500 | 37850 | 37850 | 37900 | 37850 | 7 |
| 254 | 20240502 | 143500 | 1167464300 | 37900 | 37850 | 37900 | 37850 | 3 |
| 255 | 20240502 | 143400 | 1167350650 | 37900 | 37850 | 37900 | 37850 | 156 |
| 256 | 20240502 | 143300 | 1161438300 | 37900 | 37900 | 37900 | 37850 | 6 |
| 257 | 20240502 | 143200 | 1161210950 | 37900 | 37850 | 37900 | 37850 | 5 |
| 258 | 20240502 | 143100 | 1161021600 | 37900 | 37900 | 37900 | 37850 | 8 |
| 259 | 20240502 | 143000 | 1160718450 | 37900 | 37850 | 37900 | 37850 | 17 |
| 260 | 20240502 | 142900 | 1160074900 | 37900 | 37900 | 37900 | 37850 | 6 |
| 261 | 20240502 | 142800 | 1159847550 | 37900 | 37850 | 37900 | 37850 | 16 |
| 262 | 20240502 | 142700 | 1159241700 | 37900 | 37850 | 37900 | 37850 | 7 |
| 263 | 20240502 | 142600 | 1158976500 | 37900 | 37900 | 37900 | 37900 | 4 |
| 264 | 20240502 | 142500 | 1158824900 | 37850 | 37900 | 37900 | 37850 | 3 |
| 265 | 20240502 | 142400 | 1158711250 | 37850 | 37900 | 37900 | 37850 | 91 |
| 266 | 20240502 | 142300 | 1155265400 | 37850 | 37900 | 37900 | 37850 | 3 |
| 267 | 20240502 | 142200 | 1155151750 | 37900 | 37850 | 37900 | 37850 | 3 |
| 268 | 20240502 | 142100 | 1155038100 | 37900 | 37900 | 37900 | 37900 | 2 |
| 269 | 20240502 | 142000 | 1154962300 | 37850 | 37900 | 37900 | 37850 | 10 |
| 270 | 20240502 | 141900 | 1154583600 | 37850 | 37900 | 37900 | 37850 | 3 |
| 271 | 20240502 | 141800 | 1154469950 | 37850 | 37900 | 37900 | 37850 | 3 |
| 272 | 20240502 | 141700 | 1154356300 | 37900 | 37850 | 37900 | 37850 | 3 |
| 273 | 20240502 | 141600 | 1154242650 | 37900 | 37850 | 37900 | 37850 | 57 |
| 274 | 20240502 | 141500 | 1152085100 | 37850 | 37900 | 37900 | 37850 | 93 |
| 275 | 20240502 | 141400 | 1148560450 | 37900 | 37900 | 37900 | 37850 | 8 |
| 276 | 20240502 | 141300 | 1148257300 | 37900 | 37900 | 37900 | 37900 | 3 |
| 277 | 20240502 | 141200 | 1148143600 | 37850 | 37900 | 37900 | 37850 | 3 |
| 278 | 20240502 | 141100 | 1148029950 | 37900 | 37850 | 37900 | 37850 | 103 |
| 279 | 20240502 | 141000 | 1144131300 | 37900 | 37850 | 37900 | 37850 | 3 |
| 280 | 20240502 | 140900 | 1144017650 | 37900 | 37850 | 37900 | 37850 | 3 |
| 281 | 20240502 | 140800 | 1143904000 | 37900 | 37850 | 37900 | 37850 | 3 |
| 282 | 20240502 | 140700 | 1143790350 | 37900 | 37900 | 37900 | 37850 | 5 |
| 283 | 20240502 | 140600 | 1143600900 | 37900 | 37850 | 37900 | 37850 | 3 |
| 284 | 20240502 | 140500 | 1143487250 | 37900 | 37900 | 37900 | 37900 | 2 |
| 285 | 20240502 | 140400 | 1143411450 | 37900 | 37900 | 37900 | 37900 | 4 |
| 286 | 20240502 | 140300 | 1143259850 | 37900 | 37800 | 37900 | 37800 | 16 |
| 287 | 20240502 | 140200 | 1142654850 | 37850 | 37800 | 37900 | 37750 | 87 |
| 288 | 20240502 | 140100 | 1139369550 | 37750 | 37750 | 37750 | 37750 | 82 |
| 289 | 20240502 | 140000 | 1136274050 | 37700 | 37800 | 37850 | 37700 | 1765 |
| 290 | 20240502 | 135900 | 1069680050 | 37850 | 37850 | 37850 | 37800 | 203 |
| 291 | 20240502 | 135800 | 1062001000 | 37900 | 37900 | 37900 | 37900 | 2 |
| 292 | 20240502 | 135700 | 1061925200 | 37850 | 37900 | 37900 | 37850 | 15 |
| 293 | 20240502 | 135600 | 1061357350 | 37900 | 37900 | 37900 | 37900 | 2 |
| 294 | 20240502 | 135500 | 1061281550 | 37900 | 37900 | 37900 | 37850 | 254 |
| 295 | 20240502 | 135400 | 1051655600 | 37850 | 37900 | 37900 | 37850 | 26 |
| 296 | 20240502 | 135300 | 1050671400 | 37900 | 37850 | 37900 | 37850 | 18 |
| 297 | 20240502 | 135200 | 1049989850 | 37900 | 37900 | 37900 | 37900 | 2 |
| 298 | 20240502 | 135100 | 1049914050 | 37900 | 37900 | 37900 | 37900 | 2 |
| 299 | 20240502 | 135000 | 1049838250 | 37850 | 37900 | 37900 | 37850 | 15 |
| 300 | 20240502 | 134900 | 1049270400 | 37900 | 37900 | 37900 | 37900 | 4 |
| 301 | 20240502 | 134800 | 1049118800 | 37850 | 37900 | 37900 | 37850 | 215 |
| 302 | 20240502 | 134700 | 1040980950 | 37900 | 37900 | 37900 | 37900 | 2 |
| 303 | 20240502 | 134600 | 1040905150 | 37900 | 37900 | 37900 | 37900 | 6 |
| 304 | 20240502 | 134500 | 1040677750 | 37950 | 37900 | 37950 | 37900 | 111 |
| 305 | 20240502 | 134400 | 1036470800 | 37900 | 37900 | 37900 | 37900 | 7 |
| 306 | 20240502 | 134300 | 1036205500 | 37900 | 37900 | 37900 | 37900 | 48 |
| 307 | 20240502 | 134200 | 1034386300 | 37900 | 37900 | 37900 | 37900 | 4 |
| 308 | 20240502 | 134100 | 1034234700 | 37900 | 37900 | 37900 | 37900 | 10 |
| 309 | 20240502 | 134000 | 1033855700 | 37900 | 37950 | 37950 | 37900 | 13 |
| 310 | 20240502 | 133900 | 1033362900 | 37900 | 37900 | 37900 | 37900 | 23 |
| 311 | 20240502 | 133800 | 1032491200 | 37850 | 37900 | 37950 | 37850 | 342 |
| 312 | 20240502 | 133700 | 1019541650 | 37900 | 37850 | 37900 | 37850 | 86 |
| 313 | 20240502 | 133600 | 1016283400 | 37900 | 37900 | 37900 | 37900 | 4 |
| 314 | 20240502 | 133500 | 1016131800 | 37900 | 37850 | 37900 | 37850 | 15 |
| 315 | 20240502 | 133400 | 1015563950 | 37900 | 37900 | 37900 | 37900 | 2 |
| 316 | 20240502 | 133300 | 1015488150 | 37900 | 37900 | 37900 | 37900 | 2 |
| 317 | 20240502 | 133200 | 1015412350 | 37950 | 37900 | 37950 | 37900 | 117 |
| 318 | 20240502 | 133100 | 1010977800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 319 | 20240502 | 133000 | 1010977800 | 37900 | 37900 | 37900 | 37900 | 13 |
| 320 | 20240502 | 132900 | 1010485100 | 37900 | 37900 | 37900 | 37900 | 10 |
| 321 | 20240502 | 132800 | 1010106100 | 37900 | 37950 | 37950 | 37900 | 24 |
| 322 | 20240502 | 132700 | 1009195800 | 37900 | 37950 | 37950 | 37900 | 851 |
| 323 | 20240502 | 132600 | 976942400 | 37900 | 37950 | 37950 | 37900 | 13 |
| 324 | 20240502 | 132500 | 976449550 | 37950 | 37900 | 37950 | 37900 | 92 |
| 325 | 20240502 | 132400 | 972958700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 326 | 20240502 | 132300 | 972958700 | 37900 | 37900 | 37900 | 37900 | 20 |
| 327 | 20240502 | 132200 | 972200700 | 37950 | 37950 | 37950 | 37950 | 10 |
| 328 | 20240502 | 132100 | 971821200 | 37900 | 37900 | 37900 | 37900 | 13 |
| 329 | 20240502 | 132000 | 971328500 | 37900 | 37950 | 37950 | 37900 | 102 |
| 330 | 20240502 | 131900 | 967462600 | 37950 | 37950 | 37950 | 37950 | 31 |
| 331 | 20240502 | 131800 | 966286150 | 37950 | 37950 | 37950 | 37950 | 1 |
| 332 | 20240502 | 131700 | 966248200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 333 | 20240502 | 131600 | 966248200 | 37900 | 37850 | 38000 | 37850 | 13 |
| 334 | 20240502 | 131500 | 965755950 | 37900 | 37950 | 37950 | 37900 | 310 |
| 335 | 20240502 | 131400 | 954000550 | 37950 | 37950 | 37950 | 37950 | 18 |
| 336 | 20240502 | 131300 | 953317450 | 37950 | 37950 | 37950 | 37950 | 0 |
| 337 | 20240502 | 131200 | 953317450 | 37950 | 38000 | 38000 | 37950 | 47 |
| 338 | 20240502 | 131100 | 951532750 | 38050 | 38050 | 38050 | 38050 | 1 |
| 339 | 20240502 | 131000 | 951494700 | 38000 | 38000 | 38000 | 38000 | 26 |
| 340 | 20240502 | 130900 | 950506700 | 38050 | 38050 | 38050 | 38050 | 29 |
| 341 | 20240502 | 130800 | 949403250 | 38050 | 38000 | 38050 | 38000 | 37 |
| 342 | 20240502 | 130700 | 947997150 | 38000 | 38000 | 38000 | 38000 | 69 |
| 343 | 20240502 | 130600 | 945375150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 344 | 20240502 | 130500 | 945375150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 345 | 20240502 | 130400 | 945375150 | 38100 | 38150 | 38150 | 38100 | 475 |
| 346 | 20240502 | 130300 | 927271150 | 38150 | 38150 | 38150 | 38150 | 13 |
| 347 | 20240502 | 130200 | 926775200 | 38150 | 38150 | 38150 | 38150 | 10 |
| 348 | 20240502 | 130100 | 926393700 | 38200 | 38150 | 38250 | 38150 | 152 |
| 349 | 20240502 | 130000 | 920586050 | 38150 | 38150 | 38150 | 38150 | 0 |
| 350 | 20240502 | 125900 | 920586050 | 38150 | 38150 | 38150 | 38150 | 0 |
| 351 | 20240502 | 125800 | 920586050 | 38150 | 38150 | 38150 | 38150 | 26 |
| 352 | 20240502 | 125700 | 919594150 | 38200 | 38200 | 38200 | 38200 | 195 |
| 353 | 20240502 | 125600 | 912145150 | 38150 | 38200 | 38200 | 38150 | 18 |
| 354 | 20240502 | 125500 | 911458200 | 38250 | 38250 | 38250 | 38250 | 58 |
| 355 | 20240502 | 125400 | 909239700 | 38250 | 38150 | 38300 | 38150 | 1977 |
| 356 | 20240502 | 125300 | 833643700 | 38150 | 38150 | 38150 | 38150 | 86 |
| 357 | 20240502 | 125200 | 830362800 | 38150 | 38150 | 38150 | 38100 | 207 |
| 358 | 20240502 | 125100 | 822466800 | 38150 | 38100 | 38150 | 38100 | 429 |
| 359 | 20240502 | 125000 | 806100500 | 38100 | 38100 | 38150 | 38100 | 282 |
| 360 | 20240502 | 124900 | 795356050 | 38100 | 38050 | 38100 | 38050 | 789 |
| 361 | 20240502 | 124800 | 765311100 | 38050 | 38000 | 38050 | 38000 | 437 |
| 362 | 20240502 | 124700 | 748693550 | 38000 | 38000 | 38000 | 37950 | 281 |
| 363 | 20240502 | 124600 | 738016200 | 37850 | 38000 | 38000 | 37850 | 147 |
| 364 | 20240502 | 124500 | 732430800 | 37850 | 37900 | 38000 | 37850 | 1810 |
| 365 | 20240502 | 124400 | 663700750 | 37950 | 37800 | 37950 | 37800 | 1043 |
| 366 | 20240502 | 124300 | 624179150 | 37850 | 37800 | 37850 | 37800 | 45 |
| 367 | 20240502 | 124200 | 622476550 | 37850 | 37850 | 37850 | 37850 | 216 |
| 368 | 20240502 | 124100 | 614300950 | 37850 | 37800 | 37850 | 37800 | 305 |
| 369 | 20240502 | 124000 | 602756750 | 37850 | 37750 | 37850 | 37750 | 1060 |
| 370 | 20240502 | 123900 | 562650250 | 37800 | 37800 | 37800 | 37800 | 410 |
| 371 | 20240502 | 123800 | 547152250 | 37800 | 37800 | 37800 | 37800 | 13 |
| 372 | 20240502 | 123700 | 546660850 | 37800 | 37800 | 37800 | 37800 | 0 |
| 373 | 20240502 | 123600 | 546660850 | 37800 | 37800 | 37800 | 37800 | 13 |
| 374 | 20240502 | 123500 | 546169450 | 37850 | 37850 | 37850 | 37850 | 0 |
| 375 | 20240502 | 123400 | 546169450 | 37850 | 37800 | 37850 | 37800 | 51 |
| 376 | 20240502 | 123300 | 544239150 | 37800 | 37800 | 37800 | 37800 | 480 |
| 377 | 20240502 | 123200 | 526095150 | 37750 | 37750 | 37750 | 37750 | 13 |
| 378 | 20240502 | 123100 | 525604400 | 37750 | 37800 | 37800 | 37750 | 18 |
| 379 | 20240502 | 123000 | 524924650 | 37800 | 37800 | 37800 | 37800 | 5 |
| 380 | 20240502 | 122900 | 524735650 | 37750 | 37750 | 37750 | 37750 | 13 |
| 381 | 20240502 | 122800 | 524244900 | 37800 | 37800 | 37800 | 37800 | 5 |
| 382 | 20240502 | 122700 | 524055900 | 37800 | 37800 | 37800 | 37750 | 73 |
| 383 | 20240502 | 122600 | 521297000 | 37800 | 37700 | 37800 | 37700 | 659 |
| 384 | 20240502 | 122500 | 496403000 | 37700 | 37700 | 37700 | 37700 | 180 |
| 385 | 20240502 | 122400 | 489617000 | 37700 | 37600 | 37700 | 37600 | 467 |
| 386 | 20240502 | 122300 | 472031650 | 37550 | 37500 | 37550 | 37500 | 58 |
| 387 | 20240502 | 122200 | 469854550 | 37500 | 37450 | 37500 | 37450 | 25 |
| 388 | 20240502 | 122100 | 468917700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 389 | 20240502 | 122000 | 468917700 | 37500 | 37500 | 37500 | 37500 | 10 |
| 390 | 20240502 | 121900 | 468542700 | 37500 | 37500 | 37500 | 37500 | 66 |
| 391 | 20240502 | 121800 | 466067700 | 37500 | 37500 | 37500 | 37500 | 64 |
| 392 | 20240502 | 121700 | 463667700 | 37500 | 37500 | 37500 | 37500 | 10 |
| 393 | 20240502 | 121600 | 463292700 | 37550 | 37550 | 37550 | 37550 | 3 |
| 394 | 20240502 | 121500 | 463180050 | 37500 | 37500 | 37500 | 37500 | 21 |
| 395 | 20240502 | 121400 | 462392550 | 37500 | 37500 | 37500 | 37500 | 0 |
| 396 | 20240502 | 121300 | 462392550 | 37500 | 37550 | 37550 | 37500 | 16 |
| 397 | 20240502 | 121200 | 461792400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 398 | 20240502 | 121100 | 461792400 | 37500 | 37500 | 37500 | 37500 | 24 |
| 399 | 20240502 | 121000 | 460892400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 400 | 20240502 | 120900 | 460892400 | 37500 | 37500 | 37500 | 37500 | 13 |
| 401 | 20240502 | 120800 | 460404900 | 37500 | 37550 | 37550 | 37500 | 35 |
| 402 | 20240502 | 120700 | 459091200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 403 | 20240502 | 120600 | 459091200 | 37500 | 37500 | 37500 | 37500 | 13 |
| 404 | 20240502 | 120500 | 458603700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 405 | 20240502 | 120400 | 458603700 | 37500 | 37550 | 37550 | 37500 | 14 |
| 406 | 20240502 | 120300 | 458078650 | 37500 | 37500 | 37500 | 37500 | 0 |
| 407 | 20240502 | 120200 | 458078650 | 37500 | 37500 | 37500 | 37500 | 13 |
| 408 | 20240502 | 120100 | 457591150 | 37500 | 37550 | 37550 | 37500 | 2 |
| 409 | 20240502 | 120000 | 457516100 | 37500 | 37500 | 37500 | 37500 | 23 |
| 410 | 20240502 | 115900 | 456653600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 411 | 20240502 | 115800 | 456653600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 412 | 20240502 | 115700 | 456653600 | 37500 | 37500 | 37500 | 37500 | 13 |
| 413 | 20240502 | 115600 | 456166100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 414 | 20240502 | 115500 | 456166100 | 37500 | 37500 | 37500 | 37500 | 14 |
| 415 | 20240502 | 115400 | 455641100 | 37500 | 37500 | 37500 | 37500 | 4 |
| 416 | 20240502 | 115300 | 455491100 | 37500 | 37500 | 37500 | 37500 | 9 |
| 417 | 20240502 | 115200 | 455153600 | 37500 | 37500 | 37500 | 37500 | 2 |
| 418 | 20240502 | 115100 | 455078600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 419 | 20240502 | 115000 | 455078600 | 37450 | 37450 | 37450 | 37450 | 13 |
| 420 | 20240502 | 114900 | 454591750 | 37500 | 37500 | 37500 | 37500 | 0 |
| 421 | 20240502 | 114800 | 454591750 | 37500 | 37500 | 37500 | 37500 | 11 |
| 422 | 20240502 | 114700 | 454179250 | 37450 | 37450 | 37450 | 37450 | 35 |
| 423 | 20240502 | 114600 | 452868500 | 37400 | 37400 | 37400 | 37400 | 13 |
| 424 | 20240502 | 114500 | 452382300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 425 | 20240502 | 114400 | 452382300 | 37400 | 37400 | 37400 | 37400 | 22 |
| 426 | 20240502 | 114300 | 451559500 | 37400 | 37400 | 37400 | 37400 | 13 |
| 427 | 20240502 | 114200 | 451073300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 428 | 20240502 | 114100 | 451073300 | 37450 | 37450 | 37450 | 37450 | 10 |
| 429 | 20240502 | 114000 | 450698800 | 37450 | 37400 | 37450 | 37400 | 267 |
| 430 | 20240502 | 113900 | 440700300 | 37450 | 37450 | 37450 | 37450 | 10 |
| 431 | 20240502 | 113800 | 440325800 | 37400 | 37400 | 37400 | 37400 | 204 |
| 432 | 20240502 | 113700 | 432696200 | 37400 | 37400 | 37400 | 37400 | 13 |
| 433 | 20240502 | 113600 | 432210000 | 37450 | 37450 | 37450 | 37450 | 10 |
| 434 | 20240502 | 113500 | 431835500 | 37400 | 37400 | 37400 | 37400 | 13 |
| 435 | 20240502 | 113400 | 431349300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 436 | 20240502 | 113300 | 431349300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 437 | 20240502 | 113200 | 431349300 | 37450 | 37400 | 37450 | 37400 | 49 |
| 438 | 20240502 | 113100 | 429516200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 439 | 20240502 | 113000 | 429516200 | 37400 | 37400 | 37400 | 37400 | 27 |
| 440 | 20240502 | 112900 | 428506400 | 37400 | 37400 | 37400 | 37400 | 219 |
| 441 | 20240502 | 112800 | 420315800 | 37450 | 37400 | 37450 | 37400 | 24 |
| 442 | 20240502 | 112700 | 419417650 | 37450 | 37400 | 37450 | 37400 | 35 |
| 443 | 20240502 | 112600 | 418107900 | 37400 | 37400 | 37400 | 37400 | 13 |
| 444 | 20240502 | 112500 | 417621700 | 37450 | 37450 | 37450 | 37450 | 20 |
| 445 | 20240502 | 112400 | 416872700 | 37450 | 37450 | 37450 | 37450 | 3 |
| 446 | 20240502 | 112300 | 416760350 | 37400 | 37450 | 37450 | 37400 | 33 |
| 447 | 20240502 | 112200 | 415525650 | 37450 | 37400 | 37450 | 37400 | 8 |
| 448 | 20240502 | 112100 | 415226400 | 37450 | 37400 | 37450 | 37400 | 26 |
| 449 | 20240502 | 112000 | 414253850 | 37450 | 37450 | 37450 | 37450 | 13 |
| 450 | 20240502 | 111900 | 413767000 | 37400 | 37400 | 37450 | 37400 | 73 |
| 451 | 20240502 | 111800 | 411034350 | 37400 | 37400 | 37400 | 37400 | 60 |
| 452 | 20240502 | 111700 | 408790350 | 37400 | 37400 | 37400 | 37400 | 9 |
| 453 | 20240502 | 111600 | 408453750 | 37400 | 37450 | 37450 | 37400 | 579 |
| 454 | 20240502 | 111500 | 386770850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 455 | 20240502 | 111400 | 386770850 | 37400 | 37450 | 37450 | 37400 | 22 |
| 456 | 20240502 | 111300 | 385947600 | 37450 | 37450 | 37450 | 37450 | 10 |
| 457 | 20240502 | 111200 | 385573100 | 37400 | 37400 | 37400 | 37400 | 22 |
| 458 | 20240502 | 111100 | 384750300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 459 | 20240502 | 111000 | 384750300 | 37450 | 37400 | 37450 | 37400 | 16 |
| 460 | 20240502 | 110900 | 384151750 | 37450 | 37450 | 37450 | 37450 | 14 |
| 461 | 20240502 | 110800 | 383627450 | 37400 | 37400 | 37400 | 37400 | 0 |
| 462 | 20240502 | 110700 | 383627450 | 37400 | 37450 | 37450 | 37400 | 23 |
| 463 | 20240502 | 110600 | 382766750 | 37400 | 37400 | 37400 | 37400 | 1 |
| 464 | 20240502 | 110500 | 382729350 | 37400 | 37400 | 37400 | 37400 | 13 |
| 465 | 20240502 | 110400 | 382243150 | 37450 | 37450 | 37450 | 37450 | 10 |
| 466 | 20240502 | 110300 | 381868650 | 37400 | 37400 | 37450 | 37400 | 25 |
| 467 | 20240502 | 110200 | 380933500 | 37450 | 37450 | 37450 | 37450 | 1 |
| 468 | 20240502 | 110100 | 380896050 | 37400 | 37400 | 37400 | 37400 | 13 |
| 469 | 20240502 | 110000 | 380409850 | 37450 | 37450 | 37450 | 37450 | 10 |
| 470 | 20240502 | 105900 | 380035350 | 37450 | 37450 | 37450 | 37450 | 3 |
| 471 | 20240502 | 105800 | 379923000 | 37400 | 37450 | 37450 | 37400 | 23 |
| 472 | 20240502 | 105700 | 379062300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 473 | 20240502 | 105600 | 379062300 | 37400 | 37400 | 37400 | 37400 | 34 |
| 474 | 20240502 | 105500 | 377790700 | 37400 | 37400 | 37400 | 37400 | 1 |
| 475 | 20240502 | 105400 | 377753300 | 37400 | 37400 | 37400 | 37400 | 13 |
| 476 | 20240502 | 105300 | 377267100 | 37450 | 37450 | 37450 | 37450 | 11 |
| 477 | 20240502 | 105200 | 376855150 | 37400 | 37400 | 37400 | 37400 | 13 |
| 478 | 20240502 | 105100 | 376368950 | 37450 | 37400 | 37450 | 37400 | 18 |
| 479 | 20240502 | 105000 | 375694900 | 37400 | 37400 | 37400 | 37400 | 9 |
| 480 | 20240502 | 104900 | 375358300 | 37400 | 37400 | 37400 | 37400 | 11 |
| 481 | 20240502 | 104800 | 374946900 | 37400 | 37400 | 37400 | 37400 | 10 |
| 482 | 20240502 | 104700 | 374572900 | 37350 | 37350 | 37350 | 37350 | 13 |
| 483 | 20240502 | 104600 | 374087350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 484 | 20240502 | 104500 | 374087350 | 37350 | 37250 | 37350 | 37250 | 341 |
| 485 | 20240502 | 104400 | 361368650 | 37300 | 37300 | 37300 | 37300 | 70 |
| 486 | 20240502 | 104300 | 358757650 | 37300 | 37300 | 37300 | 37300 | 11 |
| 487 | 20240502 | 104200 | 358347350 | 37300 | 37250 | 37300 | 37250 | 45 |
| 488 | 20240502 | 104100 | 356668950 | 37300 | 37300 | 37300 | 37250 | 213 |
| 489 | 20240502 | 104000 | 348724550 | 37250 | 37250 | 37250 | 37250 | 13 |
| 490 | 20240502 | 103900 | 348240300 | 37250 | 37250 | 37250 | 37250 | 28 |
| 491 | 20240502 | 103800 | 347197300 | 37250 | 37300 | 37300 | 37250 | 23 |
| 492 | 20240502 | 103700 | 346340050 | 37300 | 37300 | 37300 | 37300 | 10 |
| 493 | 20240502 | 103600 | 345967050 | 37300 | 37250 | 37300 | 37250 | 16 |
| 494 | 20240502 | 103500 | 345370900 | 37300 | 37300 | 37300 | 37300 | 18 |
| 495 | 20240502 | 103400 | 344699500 | 37250 | 37300 | 37300 | 37250 | 205 |
| 496 | 20240502 | 103300 | 337063200 | 37250 | 37250 | 37300 | 37250 | 131 |
| 497 | 20240502 | 103200 | 332182850 | 37250 | 37200 | 37250 | 37200 | 35 |
| 498 | 20240502 | 103100 | 330879350 | 37200 | 37250 | 37250 | 37200 | 19 |
| 499 | 20240502 | 103000 | 330172250 | 37250 | 37250 | 37250 | 37250 | 241 |
| 500 | 20240502 | 102900 | 321195000 | 37300 | 37300 | 37300 | 37300 | 1189 |
| 501 | 20240502 | 102800 | 276845300 | 37300 | 37300 | 37300 | 37300 | 10 |
| 502 | 20240502 | 102700 | 276472300 | 37300 | 37300 | 37300 | 37300 | 13 |
| 503 | 20240502 | 102600 | 275987400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 504 | 20240502 | 102500 | 275987400 | 37350 | 37350 | 37350 | 37350 | 12 |
| 505 | 20240502 | 102400 | 275539200 | 37350 | 37300 | 37350 | 37300 | 69 |
| 506 | 20240502 | 102300 | 272965050 | 37400 | 37400 | 37400 | 37400 | 141 |
| 507 | 20240502 | 102200 | 267691650 | 37350 | 37400 | 37400 | 37350 | 1175 |
| 508 | 20240502 | 102100 | 223804900 | 37400 | 37400 | 37400 | 37400 | 74 |
| 509 | 20240502 | 102000 | 221037300 | 37400 | 37400 | 37400 | 37400 | 6 |
| 510 | 20240502 | 101900 | 220812900 | 37400 | 37400 | 37400 | 37400 | 11 |
| 511 | 20240502 | 101800 | 220401500 | 37400 | 37400 | 37400 | 37400 | 13 |
| 512 | 20240502 | 101700 | 219915300 | 37400 | 37400 | 37400 | 37400 | 131 |
| 513 | 20240502 | 101600 | 215015900 | 37450 | 37400 | 37450 | 37400 | 80 |
| 514 | 20240502 | 101500 | 212023400 | 37400 | 37400 | 37400 | 37400 | 27 |
| 515 | 20240502 | 101400 | 211013600 | 37450 | 37450 | 37450 | 37450 | 5 |
| 516 | 20240502 | 101300 | 210826350 | 37450 | 37450 | 37450 | 37400 | 41 |
| 517 | 20240502 | 101200 | 209291550 | 37400 | 37400 | 37400 | 37400 | 0 |
| 518 | 20240502 | 101100 | 209291550 | 37400 | 37450 | 37450 | 37400 | 279 |
| 519 | 20240502 | 101000 | 198843650 | 37450 | 37400 | 37450 | 37400 | 30 |
| 520 | 20240502 | 100900 | 197721150 | 37400 | 37450 | 37450 | 37400 | 14 |
| 521 | 20240502 | 100800 | 197197500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 522 | 20240502 | 100700 | 197197500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 523 | 20240502 | 100600 | 197197500 | 37400 | 37450 | 37450 | 37400 | 469 |
| 524 | 20240502 | 100500 | 179655400 | 37450 | 37450 | 37450 | 37450 | 30 |
| 525 | 20240502 | 100400 | 178531900 | 37400 | 37450 | 37450 | 37400 | 23 |
| 526 | 20240502 | 100300 | 177671200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 527 | 20240502 | 100200 | 177671200 | 37400 | 37400 | 37400 | 37400 | 3 |
| 528 | 20240502 | 100100 | 177559000 | 37400 | 37350 | 37400 | 37350 | 306 |
| 529 | 20240502 | 100000 | 166114900 | 37350 | 37350 | 37350 | 37350 | 497 |
| 530 | 20240502 | 095900 | 147551950 | 37400 | 37400 | 37400 | 37400 | 0 |
| 531 | 20240502 | 095800 | 147551950 | 37400 | 37400 | 37400 | 37400 | 1 |
| 532 | 20240502 | 095700 | 147514550 | 37400 | 37450 | 37450 | 37400 | 137 |
| 533 | 20240502 | 095600 | 142390650 | 37450 | 37400 | 37450 | 37400 | 214 |
| 534 | 20240502 | 095500 | 134376850 | 37400 | 37400 | 37400 | 37400 | 13 |
| 535 | 20240502 | 095400 | 133890650 | 37450 | 37450 | 37450 | 37450 | 10 |
| 536 | 20240502 | 095300 | 133516150 | 37450 | 37450 | 37450 | 37450 | 13 |
| 537 | 20240502 | 095200 | 133029300 | 37450 | 37500 | 37500 | 37450 | 10 |
| 538 | 20240502 | 095100 | 132654700 | 37350 | 37350 | 37350 | 37350 | 0 |
| 539 | 20240502 | 095000 | 132654700 | 37350 | 37350 | 37350 | 37350 | 9 |
| 540 | 20240502 | 094900 | 132318550 | 37450 | 37500 | 37500 | 37450 | 213 |
| 541 | 20240502 | 094800 | 124341450 | 37550 | 37550 | 37550 | 37550 | 18 |
| 542 | 20240502 | 094700 | 123665550 | 37550 | 37550 | 37550 | 37550 | 0 |
| 543 | 20240502 | 094600 | 123665550 | 37550 | 37550 | 37550 | 37550 | 0 |
| 544 | 20240502 | 094500 | 123665550 | 37550 | 37550 | 37550 | 37550 | 0 |
| 545 | 20240502 | 094400 | 123665550 | 37550 | 37350 | 37550 | 37300 | 806 |
| 546 | 20240502 | 094300 | 93581700 | 37400 | 37400 | 37400 | 37400 | 129 |
| 547 | 20240502 | 094200 | 88757100 | 37400 | 37400 | 37400 | 37400 | 109 |
| 548 | 20240502 | 094100 | 84680500 | 37400 | 37400 | 37400 | 37400 | 12 |
| 549 | 20240502 | 094000 | 84231700 | 37450 | 37450 | 37450 | 37450 | 67 |
| 550 | 20240502 | 093900 | 81722550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 551 | 20240502 | 093800 | 81722550 | 37450 | 37500 | 37550 | 37450 | 316 |
| 552 | 20240502 | 093700 | 69880950 | 37550 | 37550 | 37550 | 37500 | 27 |
| 553 | 20240502 | 093600 | 68867150 | 37600 | 37600 | 37600 | 37600 | 10 |
| 554 | 20240502 | 093500 | 68491150 | 37500 | 37550 | 37550 | 37500 | 3 |
| 555 | 20240502 | 093400 | 68378600 | 37500 | 37600 | 37600 | 37500 | 2 |
| 556 | 20240502 | 093300 | 68303500 | 37500 | 37500 | 37500 | 37500 | 1 |
| 557 | 20240502 | 093200 | 68266000 | 37500 | 37500 | 37500 | 37500 | 1 |
| 558 | 20240502 | 093100 | 68228500 | 37650 | 37600 | 37650 | 37600 | 302 |
| 559 | 20240502 | 093000 | 56858300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 560 | 20240502 | 092900 | 56858300 | 37500 | 37500 | 37500 | 37500 | 14 |
| 561 | 20240502 | 092800 | 56333300 | 37500 | 37500 | 37500 | 37500 | 97 |
| 562 | 20240502 | 092700 | 52695800 | 37500 | 37500 | 37500 | 37500 | 31 |
| 563 | 20240502 | 092600 | 51533300 | 37500 | 37500 | 37500 | 37500 | 1 |
| 564 | 20240502 | 092500 | 51495800 | 37450 | 37500 | 37500 | 37450 | 11 |
| 565 | 20240502 | 092400 | 51083800 | 37450 | 37450 | 37450 | 37450 | 2 |
| 566 | 20240502 | 092300 | 51008900 | 37750 | 37750 | 37750 | 37750 | 0 |
| 567 | 20240502 | 092200 | 51008900 | 37750 | 37500 | 37750 | 37500 | 58 |
| 568 | 20240502 | 092100 | 48823400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 569 | 20240502 | 092000 | 48823400 | 37750 | 37500 | 37750 | 37500 | 42 |
| 570 | 20240502 | 091900 | 47248150 | 37750 | 37750 | 37750 | 37750 | 0 |
| 571 | 20240502 | 091800 | 47248150 | 37750 | 37750 | 37750 | 37750 | 0 |
| 572 | 20240502 | 091700 | 47248150 | 37750 | 37750 | 37750 | 37750 | 0 |
| 573 | 20240502 | 091600 | 47248150 | 37750 | 37750 | 37750 | 37750 | 19 |
| 574 | 20240502 | 091500 | 46530900 | 37500 | 37350 | 37500 | 37350 | 17 |
| 575 | 20240502 | 091400 | 45895700 | 37350 | 37650 | 37650 | 37350 | 63 |
| 576 | 20240502 | 091300 | 43535450 | 37650 | 37400 | 37650 | 37400 | 17 |
| 577 | 20240502 | 091200 | 42899400 | 37450 | 37550 | 37550 | 37450 | 76 |
| 578 | 20240502 | 091100 | 40046400 | 37600 | 37650 | 37650 | 37600 | 36 |
| 579 | 20240502 | 091000 | 38692650 | 37700 | 37750 | 37750 | 37700 | 36 |
| 580 | 20240502 | 090900 | 37335150 | 37750 | 37750 | 37750 | 37750 | 4 |
| 581 | 20240502 | 090800 | 37184150 | 37800 | 37800 | 37800 | 37800 | 35 |
| 582 | 20240502 | 090700 | 35861150 | 37800 | 37850 | 37900 | 37800 | 85 |
| 583 | 20240502 | 090600 | 32641450 | 37850 | 37750 | 37850 | 37750 | 346 |
| 584 | 20240502 | 090500 | 19549050 | 37750 | 37750 | 37750 | 37750 | 1 |
| 585 | 20240502 | 090400 | 19511300 | 37750 | 37750 | 37750 | 37750 | 23 |
| 586 | 20240502 | 090300 | 18643050 | 37800 | 37500 | 37800 | 37300 | 421 |
| 587 | 20240502 | 090200 | 2783000 | 37550 | 37550 | 37550 | 37550 | 30 |
| 588 | 20240502 | 090100 | 1656500 | 37500 | 37500 | 37500 | 37500 | 11 |
| 589 | 20240502 | 090000 | 1244000 | 37650 | 37700 | 37700 | 37650 | 33 |