31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240502 | 183800 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 11621 |
| 3 | 20240502 | 183700 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 4 | 20240502 | 183600 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 5 | 20240502 | 183500 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 6 | 20240502 | 183400 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 7 | 20240502 | 183300 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 8 | 20240502 | 183200 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 9 | 20240502 | 183100 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 10 | 20240502 | 183000 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 11 | 20240502 | 182900 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 12 | 20240502 | 182800 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 13 | 20240502 | 182700 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 14 | 20240502 | 182600 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 15 | 20240502 | 182500 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 16 | 20240502 | 182400 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 17 | 20240502 | 182300 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 18 | 20240502 | 182200 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 19 | 20240502 | 182100 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 20 | 20240502 | 182000 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 21 | 20240502 | 181900 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 22 | 20240502 | 181800 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 23 | 20240502 | 181700 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 24 | 20240502 | 181600 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 25 | 20240502 | 181500 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 26 | 20240502 | 181400 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 27 | 20240502 | 181300 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 28 | 20240502 | 181200 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 29 | 20240502 | 181100 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 30 | 20240502 | 181000 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 31 | 20240502 | 180900 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 32 | 20240502 | 180800 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 11621 |
| 33 | 20240502 | 180700 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 34 | 20240502 | 180600 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 35 | 20240502 | 180500 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 36 | 20240502 | 180400 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 37 | 20240502 | 180300 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 38 | 20240502 | 180200 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 39 | 20240502 | 180100 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 40 | 20240502 | 180000 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 41 | 20240502 | 175900 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 42 | 20240502 | 175800 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 43 | 20240502 | 175700 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 44 | 20240502 | 175600 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 45 | 20240502 | 175500 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 46 | 20240502 | 175400 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 47 | 20240502 | 175300 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 48 | 20240502 | 175200 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 49 | 20240502 | 175100 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 50 | 20240502 | 175000 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 51 | 20240502 | 174900 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 52 | 20240502 | 174800 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 53 | 20240502 | 174700 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 54 | 20240502 | 174600 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 55 | 20240502 | 174500 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 56 | 20240502 | 174400 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 57 | 20240502 | 174300 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 58 | 20240502 | 174200 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 59 | 20240502 | 174100 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 60 | 20240502 | 174000 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 61 | 20240502 | 173900 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 62 | 20240502 | 173800 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 11621 |
| 63 | 20240502 | 173700 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 64 | 20240502 | 173600 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 65 | 20240502 | 173500 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 66 | 20240502 | 173400 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 67 | 20240502 | 173300 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 68 | 20240502 | 173200 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 69 | 20240502 | 173100 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 70 | 20240502 | 173000 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 71 | 20240502 | 172900 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 72 | 20240502 | 172800 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 73 | 20240502 | 172700 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 74 | 20240502 | 172600 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 75 | 20240502 | 172500 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 76 | 20240502 | 172400 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 77 | 20240502 | 172300 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 78 | 20240502 | 172200 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 79 | 20240502 | 172100 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 80 | 20240502 | 172000 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 81 | 20240502 | 171900 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 82 | 20240502 | 171800 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 83 | 20240502 | 171700 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 84 | 20240502 | 171600 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 85 | 20240502 | 171500 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 86 | 20240502 | 171400 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 87 | 20240502 | 171300 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 88 | 20240502 | 171200 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 89 | 20240502 | 171100 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 90 | 20240502 | 171000 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 91 | 20240502 | 170900 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 92 | 20240502 | 170800 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 11621 |
| 93 | 20240502 | 170700 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 94 | 20240502 | 170600 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 95 | 20240502 | 170500 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 96 | 20240502 | 170400 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 97 | 20240502 | 170300 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 98 | 20240502 | 170200 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 99 | 20240502 | 170100 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 100 | 20240502 | 170000 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 101 | 20240502 | 165900 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 102 | 20240502 | 165800 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 103 | 20240502 | 165700 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 104 | 20240502 | 165600 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 105 | 20240502 | 165500 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 106 | 20240502 | 165400 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 107 | 20240502 | 165300 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 108 | 20240502 | 165200 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 109 | 20240502 | 165100 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 110 | 20240502 | 165000 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 111 | 20240502 | 164900 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 112 | 20240502 | 164800 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 113 | 20240502 | 164700 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 114 | 20240502 | 164600 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 115 | 20240502 | 164500 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 116 | 20240502 | 164400 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 117 | 20240502 | 164300 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 118 | 20240502 | 164200 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 119 | 20240502 | 164100 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 120 | 20240502 | 164000 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 121 | 20240502 | 163900 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 122 | 20240502 | 163800 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 11621 |
| 123 | 20240502 | 163700 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 124 | 20240502 | 163600 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 125 | 20240502 | 163500 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 126 | 20240502 | 163400 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 127 | 20240502 | 163300 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 128 | 20240502 | 163200 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 129 | 20240502 | 163100 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 130 | 20240502 | 163000 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 131 | 20240502 | 162900 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 132 | 20240502 | 162800 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 133 | 20240502 | 162700 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 134 | 20240502 | 162600 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 135 | 20240502 | 162500 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 136 | 20240502 | 162400 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 137 | 20240502 | 162300 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 138 | 20240502 | 162200 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 139 | 20240502 | 162100 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 140 | 20240502 | 162000 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 141 | 20240502 | 161900 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 142 | 20240502 | 161800 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 143 | 20240502 | 161700 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 144 | 20240502 | 161600 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 145 | 20240502 | 161500 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 146 | 20240502 | 161400 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 147 | 20240502 | 161300 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 148 | 20240502 | 161200 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 149 | 20240502 | 161100 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 150 | 20240502 | 161000 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 151 | 20240502 | 160900 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 152 | 20240502 | 160800 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 11621 |
| 153 | 20240502 | 160700 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 154 | 20240502 | 160600 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 155 | 20240502 | 160500 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 156 | 20240502 | 160400 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 157 | 20240502 | 160300 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 158 | 20240502 | 160200 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 159 | 20240502 | 160100 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 160 | 20240502 | 160000 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 161 | 20240502 | 155900 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 162 | 20240502 | 155800 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 163 | 20240502 | 155700 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 164 | 20240502 | 155600 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 165 | 20240502 | 155500 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 166 | 20240502 | 155400 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 167 | 20240502 | 155300 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 168 | 20240502 | 155200 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 169 | 20240502 | 155100 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 170 | 20240502 | 155000 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 171 | 20240502 | 154900 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 172 | 20240502 | 154800 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 173 | 20240502 | 154700 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 174 | 20240502 | 154600 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 175 | 20240502 | 154500 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 176 | 20240502 | 154400 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 177 | 20240502 | 154300 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 178 | 20240502 | 154200 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 179 | 20240502 | 154100 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 180 | 20240502 | 154000 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 181 | 20240502 | 153900 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 182 | 20240502 | 153800 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 11621 |
| 183 | 20240502 | 153700 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 184 | 20240502 | 153600 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 185 | 20240502 | 153500 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 186 | 20240502 | 153400 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 187 | 20240502 | 153300 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 188 | 20240502 | 153200 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 189 | 20240502 | 153100 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 190 | 20240502 | 153000 | 11714939850 | 33600 | 33600 | 33600 | 33600 | 11621 |
| 191 | 20240502 | 152900 | 11324474250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 192 | 20240502 | 152800 | 11324474250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 193 | 20240502 | 152700 | 11324474250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 194 | 20240502 | 152600 | 11324474250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 195 | 20240502 | 152500 | 11324474250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 196 | 20240502 | 152400 | 11324474250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 197 | 20240502 | 152300 | 11324474250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 198 | 20240502 | 152200 | 11324474250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 199 | 20240502 | 152100 | 11324474250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 200 | 20240502 | 152000 | 11324474250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 201 | 20240502 | 151900 | 11324474250 | 33750 | 33800 | 33800 | 33750 | 475 |
| 202 | 20240502 | 151800 | 11308423250 | 33750 | 33750 | 33850 | 33750 | 1504 |
| 203 | 20240502 | 151700 | 11257590550 | 33800 | 33750 | 33800 | 33700 | 558 |
| 204 | 20240502 | 151600 | 11238754500 | 33700 | 33800 | 33800 | 33700 | 886 |
| 205 | 20240502 | 151500 | 11208859850 | 33750 | 33700 | 33850 | 33700 | 138 |
| 206 | 20240502 | 151400 | 11204200400 | 33800 | 33700 | 33800 | 33700 | 683 |
| 207 | 20240502 | 151300 | 11181129350 | 33700 | 33650 | 33800 | 33650 | 410 |
| 208 | 20240502 | 151200 | 11167319300 | 33800 | 33750 | 33800 | 33650 | 1396 |
| 209 | 20240502 | 151100 | 11120310000 | 33650 | 33700 | 33750 | 33650 | 1536 |
| 210 | 20240502 | 151000 | 11068532400 | 33800 | 33800 | 33800 | 33700 | 434 |
| 211 | 20240502 | 150900 | 11053886150 | 33750 | 33750 | 33800 | 33700 | 526 |
| 212 | 20240502 | 150800 | 11036134100 | 33750 | 33750 | 33750 | 33700 | 520 |
| 213 | 20240502 | 150700 | 11018587600 | 33700 | 33700 | 33750 | 33700 | 180 |
| 214 | 20240502 | 150600 | 11012519950 | 33700 | 33800 | 33800 | 33700 | 572 |
| 215 | 20240502 | 150500 | 10993207750 | 33800 | 33800 | 33900 | 33750 | 1962 |
| 216 | 20240502 | 150400 | 10926874650 | 33900 | 33750 | 33900 | 33750 | 480 |
| 217 | 20240502 | 150300 | 10910646000 | 33800 | 33900 | 33900 | 33750 | 1185 |
| 218 | 20240502 | 150200 | 10870571200 | 33950 | 33850 | 33950 | 33800 | 617 |
| 219 | 20240502 | 150100 | 10849669150 | 33850 | 33900 | 33900 | 33800 | 329 |
| 220 | 20240502 | 150000 | 10838521050 | 33900 | 33900 | 33950 | 33750 | 650 |
| 221 | 20240502 | 145900 | 10816514550 | 33950 | 33800 | 33950 | 33750 | 684 |
| 222 | 20240502 | 145800 | 10793323450 | 33800 | 33950 | 33950 | 33750 | 878 |
| 223 | 20240502 | 145700 | 10763621450 | 33800 | 33850 | 33950 | 33750 | 766 |
| 224 | 20240502 | 145600 | 10737699100 | 33850 | 33800 | 33950 | 33800 | 622 |
| 225 | 20240502 | 145500 | 10716610650 | 33850 | 33900 | 33950 | 33800 | 796 |
| 226 | 20240502 | 145400 | 10689630950 | 33850 | 33850 | 33900 | 33800 | 418 |
| 227 | 20240502 | 145300 | 10675479250 | 33850 | 33850 | 33850 | 33800 | 485 |
| 228 | 20240502 | 145200 | 10659066600 | 33850 | 33850 | 33850 | 33750 | 583 |
| 229 | 20240502 | 145100 | 10639355300 | 33850 | 33800 | 33850 | 33750 | 1098 |
| 230 | 20240502 | 145000 | 10602226650 | 33800 | 33850 | 33900 | 33800 | 338 |
| 231 | 20240502 | 144900 | 10590784800 | 33800 | 33750 | 33900 | 33750 | 703 |
| 232 | 20240502 | 144800 | 10566989850 | 33800 | 33800 | 33800 | 33750 | 466 |
| 233 | 20240502 | 144700 | 10551247700 | 33800 | 33750 | 33800 | 33750 | 636 |
| 234 | 20240502 | 144600 | 10529769900 | 33750 | 33850 | 33900 | 33700 | 490 |
| 235 | 20240502 | 144500 | 10513214400 | 33800 | 33800 | 33850 | 33750 | 484 |
| 236 | 20240502 | 144400 | 10496851200 | 33750 | 33800 | 33800 | 33750 | 875 |
| 237 | 20240502 | 144300 | 10467284450 | 33800 | 33850 | 33850 | 33750 | 397 |
| 238 | 20240502 | 144200 | 10453864400 | 33850 | 33750 | 33850 | 33750 | 659 |
| 239 | 20240502 | 144100 | 10431591300 | 33800 | 33700 | 33800 | 33700 | 315 |
| 240 | 20240502 | 144000 | 10420954800 | 33750 | 33750 | 33800 | 33700 | 565 |
| 241 | 20240502 | 143900 | 10401888650 | 33800 | 33750 | 33800 | 33700 | 618 |
| 242 | 20240502 | 143800 | 10381033150 | 33750 | 33750 | 33750 | 33700 | 317 |
| 243 | 20240502 | 143700 | 10370338400 | 33700 | 33750 | 33750 | 33650 | 724 |
| 244 | 20240502 | 143600 | 10345930700 | 33750 | 33650 | 33750 | 33650 | 564 |
| 245 | 20240502 | 143500 | 10326916600 | 33750 | 33700 | 33750 | 33650 | 455 |
| 246 | 20240502 | 143400 | 10311594050 | 33650 | 33650 | 33700 | 33650 | 245 |
| 247 | 20240502 | 143300 | 10303341750 | 33650 | 33700 | 33700 | 33600 | 808 |
| 248 | 20240502 | 143200 | 10276155800 | 33700 | 33700 | 33700 | 33650 | 446 |
| 249 | 20240502 | 143100 | 10261138300 | 33700 | 33650 | 33700 | 33650 | 412 |
| 250 | 20240502 | 143000 | 10247266450 | 33650 | 33600 | 33650 | 33600 | 352 |
| 251 | 20240502 | 142900 | 10235436400 | 33650 | 33650 | 33650 | 33600 | 552 |
| 252 | 20240502 | 142800 | 10216863150 | 33650 | 33650 | 33700 | 33600 | 718 |
| 253 | 20240502 | 142700 | 10192704200 | 33650 | 33650 | 33700 | 33600 | 515 |
| 254 | 20240502 | 142600 | 10175373200 | 33700 | 33800 | 33800 | 33650 | 842 |
| 255 | 20240502 | 142500 | 10147011550 | 33800 | 33750 | 33800 | 33650 | 891 |
| 256 | 20240502 | 142400 | 10116944450 | 33700 | 33700 | 33750 | 33650 | 437 |
| 257 | 20240502 | 142300 | 10102210450 | 33650 | 33800 | 33800 | 33650 | 194 |
| 258 | 20240502 | 142200 | 10095659750 | 33800 | 33750 | 33800 | 33650 | 694 |
| 259 | 20240502 | 142100 | 10072241400 | 33700 | 33650 | 33750 | 33650 | 307 |
| 260 | 20240502 | 142000 | 10061892650 | 33650 | 33700 | 33750 | 33650 | 571 |
| 261 | 20240502 | 141900 | 10042633450 | 33700 | 33700 | 33800 | 33650 | 201 |
| 262 | 20240502 | 141800 | 10035854300 | 33800 | 33700 | 33800 | 33700 | 673 |
| 263 | 20240502 | 141700 | 10013152150 | 33800 | 33700 | 33800 | 33700 | 248 |
| 264 | 20240502 | 141600 | 10004780350 | 33650 | 33650 | 33800 | 33650 | 221 |
| 265 | 20240502 | 141500 | 9997325350 | 33700 | 33800 | 33800 | 33700 | 326 |
| 266 | 20240502 | 141400 | 9986317100 | 33700 | 33700 | 33800 | 33650 | 741 |
| 267 | 20240502 | 141300 | 9961322300 | 33650 | 33750 | 33750 | 33650 | 336 |
| 268 | 20240502 | 141200 | 9949986350 | 33750 | 33750 | 33750 | 33650 | 554 |
| 269 | 20240502 | 141100 | 9931301300 | 33700 | 33750 | 33800 | 33700 | 401 |
| 270 | 20240502 | 141000 | 9917766500 | 33700 | 33750 | 33750 | 33700 | 233 |
| 271 | 20240502 | 140900 | 9909907600 | 33750 | 33750 | 33750 | 33650 | 668 |
| 272 | 20240502 | 140800 | 9887391900 | 33700 | 33700 | 33750 | 33650 | 376 |
| 273 | 20240502 | 140700 | 9874724100 | 33650 | 33700 | 33700 | 33650 | 282 |
| 274 | 20240502 | 140600 | 9865225300 | 33700 | 33750 | 33750 | 33650 | 530 |
| 275 | 20240502 | 140500 | 9847348650 | 33750 | 33700 | 33750 | 33600 | 384 |
| 276 | 20240502 | 140400 | 9834413400 | 33700 | 33650 | 33700 | 33600 | 267 |
| 277 | 20240502 | 140300 | 9825421900 | 33650 | 33650 | 33750 | 33600 | 600 |
| 278 | 20240502 | 140200 | 9805216100 | 33650 | 33600 | 33700 | 33600 | 172 |
| 279 | 20240502 | 140100 | 9799425100 | 33650 | 33600 | 33750 | 33600 | 534 |
| 280 | 20240502 | 140000 | 9781449550 | 33650 | 33700 | 33700 | 33600 | 309 |
| 281 | 20240502 | 135900 | 9771043150 | 33650 | 33650 | 33700 | 33650 | 420 |
| 282 | 20240502 | 135800 | 9756902300 | 33700 | 33650 | 33700 | 33600 | 507 |
| 283 | 20240502 | 135700 | 9739824650 | 33650 | 33600 | 33700 | 33600 | 267 |
| 284 | 20240502 | 135600 | 9730840900 | 33600 | 33600 | 33650 | 33600 | 321 |
| 285 | 20240502 | 135500 | 9720048800 | 33600 | 33650 | 33650 | 33600 | 533 |
| 286 | 20240502 | 135400 | 9702116900 | 33600 | 33700 | 33700 | 33600 | 337 |
| 287 | 20240502 | 135300 | 9690766150 | 33650 | 33600 | 33700 | 33600 | 419 |
| 288 | 20240502 | 135200 | 9676659750 | 33650 | 33650 | 33650 | 33600 | 435 |
| 289 | 20240502 | 135100 | 9662027900 | 33650 | 33700 | 33700 | 33650 | 280 |
| 290 | 20240502 | 135000 | 9652593600 | 33650 | 33650 | 33700 | 33600 | 297 |
| 291 | 20240502 | 134900 | 9642599650 | 33650 | 33700 | 33700 | 33600 | 408 |
| 292 | 20240502 | 134800 | 9628865950 | 33650 | 33700 | 33700 | 33650 | 477 |
| 293 | 20240502 | 134700 | 9612799850 | 33700 | 33700 | 33700 | 33600 | 1076 |
| 294 | 20240502 | 134600 | 9576560500 | 33700 | 33650 | 33700 | 33650 | 295 |
| 295 | 20240502 | 134500 | 9566622050 | 33650 | 33650 | 33700 | 33650 | 267 |
| 296 | 20240502 | 134400 | 9557630450 | 33650 | 33650 | 33700 | 33600 | 872 |
| 297 | 20240502 | 134300 | 9528310100 | 33650 | 33650 | 33700 | 33650 | 259 |
| 298 | 20240502 | 134200 | 9519592050 | 33650 | 33650 | 33700 | 33600 | 349 |
| 299 | 20240502 | 134100 | 9507847700 | 33650 | 33700 | 33700 | 33600 | 575 |
| 300 | 20240502 | 134000 | 9488514700 | 33650 | 33650 | 33700 | 33600 | 424 |
| 301 | 20240502 | 133900 | 9474252100 | 33650 | 33700 | 33700 | 33650 | 393 |
| 302 | 20240502 | 133800 | 9461010700 | 33650 | 33650 | 33700 | 33600 | 358 |
| 303 | 20240502 | 133700 | 9448968950 | 33600 | 33650 | 33700 | 33600 | 1424 |
| 304 | 20240502 | 133600 | 9401101400 | 33650 | 33650 | 33700 | 33600 | 335 |
| 305 | 20240502 | 133500 | 9389826750 | 33650 | 33700 | 33700 | 33600 | 488 |
| 306 | 20240502 | 133400 | 9373398050 | 33650 | 33500 | 33700 | 33500 | 596 |
| 307 | 20240502 | 133300 | 9353365000 | 33550 | 33550 | 33600 | 33500 | 142 |
| 308 | 20240502 | 133200 | 9348597250 | 33550 | 33650 | 33650 | 33500 | 3452 |
| 309 | 20240502 | 133100 | 9232742600 | 33650 | 33700 | 33700 | 33550 | 1834 |
| 310 | 20240502 | 133000 | 9171040200 | 33650 | 33550 | 33650 | 33550 | 1028 |
| 311 | 20240502 | 132900 | 9136513050 | 33550 | 33500 | 33600 | 33500 | 582 |
| 312 | 20240502 | 132800 | 9116984650 | 33550 | 33550 | 33650 | 33550 | 563 |
| 313 | 20240502 | 132700 | 9098073400 | 33600 | 33550 | 33600 | 33500 | 205 |
| 314 | 20240502 | 132600 | 9091192950 | 33500 | 33600 | 33650 | 33500 | 1330 |
| 315 | 20240502 | 132500 | 9046576750 | 33600 | 33600 | 33600 | 33550 | 109 |
| 316 | 20240502 | 132400 | 9042917450 | 33600 | 33600 | 33650 | 33600 | 272 |
| 317 | 20240502 | 132300 | 9033776800 | 33600 | 33550 | 33650 | 33500 | 482 |
| 318 | 20240502 | 132200 | 9017589950 | 33550 | 33450 | 33550 | 33450 | 110 |
| 319 | 20240502 | 132100 | 9013904600 | 33550 | 33450 | 33550 | 33450 | 194 |
| 320 | 20240502 | 132000 | 9007411050 | 33500 | 33650 | 33650 | 33450 | 1976 |
| 321 | 20240502 | 131900 | 8941101750 | 33600 | 33650 | 33700 | 33600 | 3034 |
| 322 | 20240502 | 131800 | 8839075300 | 33650 | 33650 | 33700 | 33650 | 791 |
| 323 | 20240502 | 131700 | 8812440250 | 33650 | 33650 | 33700 | 33650 | 316 |
| 324 | 20240502 | 131600 | 8801796650 | 33650 | 33700 | 33700 | 33650 | 396 |
| 325 | 20240502 | 131500 | 8788459100 | 33700 | 33700 | 33750 | 33650 | 617 |
| 326 | 20240502 | 131400 | 8767665850 | 33650 | 33650 | 33700 | 33650 | 233 |
| 327 | 20240502 | 131300 | 8759814700 | 33700 | 33700 | 33700 | 33650 | 172 |
| 328 | 20240502 | 131200 | 8754018900 | 33700 | 33700 | 33700 | 33650 | 641 |
| 329 | 20240502 | 131100 | 8732421800 | 33650 | 33650 | 33750 | 33650 | 993 |
| 330 | 20240502 | 131000 | 8698949400 | 33650 | 33700 | 33700 | 33650 | 87 |
| 331 | 20240502 | 130900 | 8696018500 | 33700 | 33750 | 33750 | 33650 | 1850 |
| 332 | 20240502 | 130800 | 8633629450 | 33750 | 33800 | 33800 | 33750 | 209 |
| 333 | 20240502 | 130700 | 8626570600 | 33750 | 33800 | 33800 | 33750 | 308 |
| 334 | 20240502 | 130600 | 8616160400 | 33750 | 33800 | 33800 | 33750 | 41 |
| 335 | 20240502 | 130500 | 8614774700 | 33800 | 33800 | 33800 | 33750 | 184 |
| 336 | 20240502 | 130400 | 8608556550 | 33750 | 33750 | 33750 | 33700 | 310 |
| 337 | 20240502 | 130300 | 8598097750 | 33700 | 33750 | 33800 | 33700 | 203 |
| 338 | 20240502 | 130200 | 8591243600 | 33750 | 33750 | 33800 | 33750 | 1096 |
| 339 | 20240502 | 130100 | 8554248100 | 33750 | 33750 | 33800 | 33750 | 555 |
| 340 | 20240502 | 130000 | 8535493850 | 33800 | 33850 | 33850 | 33800 | 176 |
| 341 | 20240502 | 125900 | 8529544500 | 33750 | 33800 | 33850 | 33750 | 566 |
| 342 | 20240502 | 125800 | 8510408450 | 33800 | 33850 | 33850 | 33800 | 367 |
| 343 | 20240502 | 125700 | 8497999200 | 33800 | 33900 | 33900 | 33800 | 346 |
| 344 | 20240502 | 125600 | 8486284450 | 33850 | 33850 | 33900 | 33800 | 482 |
| 345 | 20240502 | 125500 | 8469970800 | 33800 | 33900 | 33900 | 33800 | 115 |
| 346 | 20240502 | 125400 | 8466077450 | 33800 | 33900 | 33900 | 33800 | 265 |
| 347 | 20240502 | 125300 | 8457098000 | 33900 | 33850 | 33900 | 33800 | 474 |
| 348 | 20240502 | 125200 | 8441052350 | 33850 | 33900 | 33900 | 33800 | 149 |
| 349 | 20240502 | 125100 | 8436007550 | 33900 | 33850 | 33900 | 33800 | 494 |
| 350 | 20240502 | 125000 | 8419273300 | 33850 | 33850 | 33900 | 33850 | 408 |
| 351 | 20240502 | 124900 | 8405457100 | 33900 | 33800 | 33900 | 33800 | 787 |
| 352 | 20240502 | 124800 | 8378811800 | 33850 | 33850 | 33850 | 33800 | 789 |
| 353 | 20240502 | 124700 | 8352106900 | 33850 | 33850 | 33850 | 33850 | 373 |
| 354 | 20240502 | 124600 | 8339480850 | 33850 | 33850 | 33850 | 33800 | 628 |
| 355 | 20240502 | 124500 | 8318224400 | 33850 | 33800 | 33850 | 33800 | 463 |
| 356 | 20240502 | 124400 | 8302558250 | 33850 | 33850 | 33850 | 33800 | 242 |
| 357 | 20240502 | 124300 | 8294372550 | 33800 | 33850 | 33850 | 33800 | 199 |
| 358 | 20240502 | 124200 | 8287637300 | 33850 | 33850 | 33850 | 33800 | 868 |
| 359 | 20240502 | 124100 | 8258277200 | 33850 | 33850 | 33850 | 33800 | 218 |
| 360 | 20240502 | 124000 | 8250897950 | 33850 | 33850 | 33900 | 33800 | 534 |
| 361 | 20240502 | 123900 | 8232824100 | 33850 | 33750 | 33900 | 33750 | 4121 |
| 362 | 20240502 | 123800 | 8093507750 | 33750 | 33800 | 33800 | 33750 | 137 |
| 363 | 20240502 | 123700 | 8088877200 | 33800 | 33850 | 33900 | 33750 | 4309 |
| 364 | 20240502 | 123600 | 7943223350 | 33850 | 33900 | 33900 | 33850 | 311 |
| 365 | 20240502 | 123500 | 7932692800 | 33900 | 33900 | 33900 | 33850 | 246 |
| 366 | 20240502 | 123400 | 7924353550 | 33850 | 33850 | 33850 | 33850 | 156 |
| 367 | 20240502 | 123300 | 7919072950 | 33850 | 33850 | 33900 | 33800 | 265 |
| 368 | 20240502 | 123200 | 7910103100 | 33850 | 33900 | 33950 | 33850 | 1173 |
| 369 | 20240502 | 123100 | 7870340650 | 33900 | 33900 | 33900 | 33850 | 128 |
| 370 | 20240502 | 123000 | 7866001650 | 33900 | 33850 | 33900 | 33800 | 2224 |
| 371 | 20240502 | 122900 | 7790616650 | 33850 | 33900 | 33950 | 33850 | 1081 |
| 372 | 20240502 | 122800 | 7754002850 | 33900 | 33950 | 33950 | 33900 | 181 |
| 373 | 20240502 | 122700 | 7747858200 | 33950 | 33850 | 33950 | 33850 | 282 |
| 374 | 20240502 | 122600 | 7738296500 | 33900 | 33850 | 33900 | 33850 | 208 |
| 375 | 20240502 | 122500 | 7731253550 | 33850 | 33900 | 33900 | 33850 | 213 |
| 376 | 20240502 | 122400 | 7724036150 | 33850 | 33850 | 33900 | 33850 | 452 |
| 377 | 20240502 | 122300 | 7708729900 | 33850 | 33900 | 33950 | 33850 | 808 |
| 378 | 20240502 | 122200 | 7681338250 | 33900 | 33800 | 33900 | 33800 | 729 |
| 379 | 20240502 | 122100 | 7656676900 | 33800 | 33850 | 33850 | 33800 | 642 |
| 380 | 20240502 | 122000 | 7634958000 | 33850 | 33850 | 33850 | 33800 | 179 |
| 381 | 20240502 | 121900 | 7628905000 | 33850 | 33850 | 33850 | 33850 | 94 |
| 382 | 20240502 | 121800 | 7625723100 | 33800 | 33900 | 33900 | 33800 | 475 |
| 383 | 20240502 | 121700 | 7609651400 | 33800 | 33850 | 33900 | 33800 | 335 |
| 384 | 20240502 | 121600 | 7598305950 | 33900 | 33850 | 33900 | 33850 | 292 |
| 385 | 20240502 | 121500 | 7588420300 | 33850 | 33850 | 33850 | 33800 | 173 |
| 386 | 20240502 | 121400 | 7582571050 | 33750 | 33800 | 33850 | 33750 | 620 |
| 387 | 20240502 | 121300 | 7561613300 | 33800 | 33850 | 33900 | 33800 | 1146 |
| 388 | 20240502 | 121200 | 7522793350 | 33850 | 33800 | 33850 | 33800 | 234 |
| 389 | 20240502 | 121100 | 7514882800 | 33750 | 33750 | 33800 | 33750 | 72 |
| 390 | 20240502 | 121000 | 7512450050 | 33800 | 33800 | 33800 | 33750 | 254 |
| 391 | 20240502 | 120900 | 7503868750 | 33800 | 33750 | 33800 | 33700 | 333 |
| 392 | 20240502 | 120800 | 7492626850 | 33850 | 33900 | 33900 | 33750 | 1883 |
| 393 | 20240502 | 120700 | 7428929700 | 33900 | 33900 | 33900 | 33900 | 378 |
| 394 | 20240502 | 120600 | 7416115500 | 33900 | 33900 | 33900 | 33850 | 292 |
| 395 | 20240502 | 120500 | 7406216900 | 33900 | 33900 | 33900 | 33900 | 512 |
| 396 | 20240502 | 120400 | 7388860100 | 33850 | 33850 | 33900 | 33850 | 75 |
| 397 | 20240502 | 120300 | 7386318550 | 33900 | 33850 | 33900 | 33850 | 23 |
| 398 | 20240502 | 120200 | 7385539050 | 33900 | 33900 | 33900 | 33900 | 573 |
| 399 | 20240502 | 120100 | 7366114350 | 33950 | 33950 | 33950 | 33850 | 201 |
| 400 | 20240502 | 120000 | 7359300950 | 33950 | 33900 | 33950 | 33900 | 795 |
| 401 | 20240502 | 115900 | 7332349400 | 33900 | 33900 | 33900 | 33850 | 776 |
| 402 | 20240502 | 115800 | 7306044300 | 33900 | 33900 | 33900 | 33850 | 73 |
| 403 | 20240502 | 115700 | 7303571800 | 33900 | 33950 | 33950 | 33900 | 798 |
| 404 | 20240502 | 115600 | 7276504900 | 33900 | 33900 | 33950 | 33900 | 168 |
| 405 | 20240502 | 115500 | 7270804300 | 33950 | 33850 | 33950 | 33850 | 1082 |
| 406 | 20240502 | 115400 | 7234085050 | 33900 | 33900 | 33900 | 33850 | 660 |
| 407 | 20240502 | 115300 | 7211723150 | 33900 | 33800 | 33900 | 33800 | 196 |
| 408 | 20240502 | 115200 | 7205082150 | 33850 | 33800 | 33850 | 33800 | 116 |
| 409 | 20240502 | 115100 | 7201160100 | 33850 | 33800 | 33850 | 33750 | 1068 |
| 410 | 20240502 | 115000 | 7165102750 | 33800 | 33850 | 33850 | 33800 | 543 |
| 411 | 20240502 | 114900 | 7146746900 | 33850 | 33850 | 33900 | 33850 | 646 |
| 412 | 20240502 | 114800 | 7124876650 | 33800 | 33850 | 33850 | 33800 | 157 |
| 413 | 20240502 | 114700 | 7119563400 | 33850 | 33900 | 33900 | 33850 | 701 |
| 414 | 20240502 | 114600 | 7095832450 | 33900 | 33850 | 33900 | 33850 | 399 |
| 415 | 20240502 | 114500 | 7082317000 | 33850 | 33950 | 33950 | 33850 | 995 |
| 416 | 20240502 | 114400 | 7048594000 | 33950 | 33900 | 33950 | 33850 | 2713 |
| 417 | 20240502 | 114300 | 6956586250 | 33900 | 33850 | 33900 | 33800 | 881 |
| 418 | 20240502 | 114200 | 6926764450 | 33850 | 33850 | 33900 | 33850 | 615 |
| 419 | 20240502 | 114100 | 6905939300 | 33800 | 33850 | 33850 | 33800 | 282 |
| 420 | 20240502 | 114000 | 6896398150 | 33800 | 33800 | 33800 | 33800 | 454 |
| 421 | 20240502 | 113900 | 6881052950 | 33750 | 33800 | 33800 | 33750 | 96 |
| 422 | 20240502 | 113800 | 6877810100 | 33750 | 33800 | 33800 | 33750 | 623 |
| 423 | 20240502 | 113700 | 6856760900 | 33800 | 33800 | 33800 | 33750 | 183 |
| 424 | 20240502 | 113600 | 6850576700 | 33750 | 33750 | 33800 | 33750 | 127 |
| 425 | 20240502 | 113500 | 6846290000 | 33800 | 33800 | 33800 | 33800 | 353 |
| 426 | 20240502 | 113400 | 6834358600 | 33750 | 33750 | 33800 | 33750 | 592 |
| 427 | 20240502 | 113300 | 6814377500 | 33750 | 33700 | 33750 | 33700 | 191 |
| 428 | 20240502 | 113200 | 6807935700 | 33700 | 33700 | 33700 | 33650 | 240 |
| 429 | 20240502 | 113100 | 6799848400 | 33700 | 33700 | 33700 | 33650 | 494 |
| 430 | 20240502 | 113000 | 6783216900 | 33750 | 33700 | 33750 | 33700 | 379 |
| 431 | 20240502 | 112900 | 6770443200 | 33700 | 33750 | 33750 | 33700 | 660 |
| 432 | 20240502 | 112800 | 6748197250 | 33750 | 33750 | 33800 | 33750 | 295 |
| 433 | 20240502 | 112700 | 6738238250 | 33750 | 33750 | 33800 | 33700 | 418 |
| 434 | 20240502 | 112600 | 6724113400 | 33750 | 33750 | 33800 | 33750 | 294 |
| 435 | 20240502 | 112500 | 6714186900 | 33750 | 33800 | 33800 | 33750 | 368 |
| 436 | 20240502 | 112400 | 6701765200 | 33800 | 33800 | 33800 | 33750 | 354 |
| 437 | 20240502 | 112300 | 6689804850 | 33750 | 33750 | 33800 | 33700 | 558 |
| 438 | 20240502 | 112200 | 6670973400 | 33750 | 33750 | 33750 | 33700 | 587 |
| 439 | 20240502 | 112100 | 6651162200 | 33750 | 33750 | 33750 | 33700 | 215 |
| 440 | 20240502 | 112000 | 6643911200 | 33750 | 33700 | 33750 | 33700 | 103 |
| 441 | 20240502 | 111900 | 6640437050 | 33750 | 33700 | 33750 | 33700 | 566 |
| 442 | 20240502 | 111800 | 6621353200 | 33750 | 33700 | 33750 | 33700 | 188 |
| 443 | 20240502 | 111700 | 6615015900 | 33700 | 33700 | 33700 | 33650 | 191 |
| 444 | 20240502 | 111600 | 6608579250 | 33700 | 33750 | 33750 | 33650 | 681 |
| 445 | 20240502 | 111500 | 6585637950 | 33700 | 33700 | 33750 | 33700 | 320 |
| 446 | 20240502 | 111400 | 6574852050 | 33700 | 33700 | 33700 | 33650 | 165 |
| 447 | 20240502 | 111300 | 6569294750 | 33700 | 33650 | 33700 | 33650 | 555 |
| 448 | 20240502 | 111200 | 6550599950 | 33700 | 33650 | 33700 | 33650 | 215 |
| 449 | 20240502 | 111100 | 6543360150 | 33650 | 33650 | 33700 | 33600 | 638 |
| 450 | 20240502 | 111000 | 6521889350 | 33600 | 33650 | 33700 | 33600 | 292 |
| 451 | 20240502 | 110900 | 6512073700 | 33600 | 33650 | 33700 | 33600 | 246 |
| 452 | 20240502 | 110800 | 6503798550 | 33650 | 33650 | 33700 | 33650 | 907 |
| 453 | 20240502 | 110700 | 6473275950 | 33700 | 33700 | 33700 | 33650 | 224 |
| 454 | 20240502 | 110600 | 6465730900 | 33650 | 33700 | 33700 | 33650 | 263 |
| 455 | 20240502 | 110500 | 6456874900 | 33650 | 33650 | 33650 | 33600 | 248 |
| 456 | 20240502 | 110400 | 6448535050 | 33650 | 33650 | 33650 | 33600 | 223 |
| 457 | 20240502 | 110300 | 6441032000 | 33650 | 33650 | 33700 | 33600 | 409 |
| 458 | 20240502 | 110200 | 6427268550 | 33650 | 33650 | 33650 | 33600 | 318 |
| 459 | 20240502 | 110100 | 6416580000 | 33700 | 33650 | 33700 | 33600 | 500 |
| 460 | 20240502 | 110000 | 6399753750 | 33600 | 33650 | 33650 | 33600 | 510 |
| 461 | 20240502 | 105900 | 6382593200 | 33600 | 33650 | 33700 | 33600 | 274 |
| 462 | 20240502 | 105800 | 6373370200 | 33650 | 33650 | 33650 | 33600 | 201 |
| 463 | 20240502 | 105700 | 6366607350 | 33600 | 33650 | 33700 | 33450 | 1250 |
| 464 | 20240502 | 105600 | 6324652250 | 33750 | 33650 | 33750 | 33650 | 514 |
| 465 | 20240502 | 105500 | 6307336900 | 33700 | 33550 | 33700 | 33550 | 772 |
| 466 | 20240502 | 105400 | 6281346500 | 33700 | 33550 | 33700 | 33550 | 615 |
| 467 | 20240502 | 105300 | 6260659450 | 33600 | 33650 | 33650 | 33550 | 587 |
| 468 | 20240502 | 105200 | 6240937400 | 33700 | 33650 | 33750 | 33600 | 1745 |
| 469 | 20240502 | 105100 | 6182199000 | 33600 | 33650 | 33700 | 33600 | 1010 |
| 470 | 20240502 | 105000 | 6148220050 | 33650 | 33600 | 33650 | 33550 | 1206 |
| 471 | 20240502 | 104900 | 6107680350 | 33600 | 33550 | 33600 | 33500 | 1195 |
| 472 | 20240502 | 104800 | 6067574850 | 33600 | 33550 | 33600 | 33550 | 220 |
| 473 | 20240502 | 104700 | 6060189600 | 33550 | 33600 | 33600 | 33550 | 317 |
| 474 | 20240502 | 104600 | 6049549750 | 33600 | 33550 | 33600 | 33550 | 279 |
| 475 | 20240502 | 104500 | 6040187400 | 33500 | 33500 | 33550 | 33450 | 477 |
| 476 | 20240502 | 104400 | 6024203400 | 33500 | 33500 | 33550 | 33450 | 234 |
| 477 | 20240502 | 104300 | 6016364950 | 33550 | 33500 | 33550 | 33500 | 292 |
| 478 | 20240502 | 104200 | 6006575950 | 33550 | 33550 | 33550 | 33500 | 271 |
| 479 | 20240502 | 104100 | 5997484600 | 33500 | 33500 | 33550 | 33450 | 427 |
| 480 | 20240502 | 104000 | 5983183400 | 33500 | 33550 | 33550 | 33500 | 465 |
| 481 | 20240502 | 103900 | 5967600300 | 33550 | 33500 | 33600 | 33450 | 366 |
| 482 | 20240502 | 103800 | 5955351500 | 33550 | 33550 | 33600 | 33500 | 356 |
| 483 | 20240502 | 103700 | 5943412850 | 33550 | 33500 | 33550 | 33450 | 342 |
| 484 | 20240502 | 103600 | 5931943450 | 33550 | 33550 | 33550 | 33450 | 150 |
| 485 | 20240502 | 103500 | 5926915550 | 33550 | 33550 | 33550 | 33400 | 359 |
| 486 | 20240502 | 103400 | 5914886100 | 33550 | 33450 | 33550 | 33400 | 765 |
| 487 | 20240502 | 103300 | 5889281250 | 33450 | 33500 | 33500 | 33450 | 353 |
| 488 | 20240502 | 103200 | 5877465400 | 33500 | 33450 | 33550 | 33400 | 2326 |
| 489 | 20240502 | 103100 | 5799635600 | 33450 | 33500 | 33500 | 33400 | 412 |
| 490 | 20240502 | 103000 | 5785852850 | 33450 | 33400 | 33500 | 33400 | 302 |
| 491 | 20240502 | 102900 | 5775751400 | 33450 | 33450 | 33450 | 33400 | 452 |
| 492 | 20240502 | 102800 | 5760642650 | 33400 | 33500 | 33500 | 33400 | 302 |
| 493 | 20240502 | 102700 | 5750541450 | 33500 | 33500 | 33500 | 33400 | 175 |
| 494 | 20240502 | 102600 | 5744682800 | 33500 | 33500 | 33550 | 33400 | 445 |
| 495 | 20240502 | 102500 | 5729786500 | 33500 | 33450 | 33500 | 33350 | 254 |
| 496 | 20240502 | 102400 | 5721286950 | 33450 | 33450 | 33450 | 33300 | 370 |
| 497 | 20240502 | 102300 | 5708922850 | 33350 | 33300 | 33400 | 33300 | 467 |
| 498 | 20240502 | 102200 | 5693351000 | 33300 | 33350 | 33350 | 33250 | 244 |
| 499 | 20240502 | 102100 | 5685231350 | 33350 | 33250 | 33350 | 33250 | 228 |
| 500 | 20240502 | 102000 | 5677641650 | 33250 | 33300 | 33400 | 33250 | 646 |
| 501 | 20240502 | 101900 | 5656127350 | 33300 | 33300 | 33350 | 33300 | 299 |
| 502 | 20240502 | 101800 | 5646163100 | 33350 | 33400 | 33400 | 33350 | 475 |
| 503 | 20240502 | 101700 | 5630309450 | 33400 | 33400 | 33400 | 33350 | 678 |
| 504 | 20240502 | 101600 | 5607671850 | 33350 | 33400 | 33500 | 33350 | 1120 |
| 505 | 20240502 | 101500 | 5570232300 | 33450 | 33250 | 33450 | 33250 | 1556 |
| 506 | 20240502 | 101400 | 5518329650 | 33250 | 33250 | 33300 | 33200 | 820 |
| 507 | 20240502 | 101300 | 5491061850 | 33300 | 33250 | 33350 | 33200 | 476 |
| 508 | 20240502 | 101200 | 5475225100 | 33250 | 33250 | 33300 | 33250 | 774 |
| 509 | 20240502 | 101100 | 5449475450 | 33250 | 33400 | 33400 | 33250 | 594 |
| 510 | 20240502 | 101000 | 5429699700 | 33300 | 33250 | 33450 | 33250 | 1148 |
| 511 | 20240502 | 100900 | 5391450000 | 33200 | 33150 | 33300 | 33150 | 645 |
| 512 | 20240502 | 100800 | 5370021700 | 33150 | 33000 | 33300 | 33000 | 3786 |
| 513 | 20240502 | 100700 | 5244845450 | 33000 | 33050 | 33050 | 33000 | 326 |
| 514 | 20240502 | 100600 | 5234083150 | 33000 | 33050 | 33050 | 33000 | 377 |
| 515 | 20240502 | 100500 | 5221636400 | 33000 | 33100 | 33100 | 33000 | 816 |
| 516 | 20240502 | 100400 | 5194646700 | 33050 | 32950 | 33050 | 32900 | 2230 |
| 517 | 20240502 | 100300 | 5121027550 | 32950 | 33050 | 33050 | 32900 | 1791 |
| 518 | 20240502 | 100200 | 5061971300 | 33050 | 32950 | 33050 | 32950 | 1231 |
| 519 | 20240502 | 100100 | 5021356450 | 33000 | 32900 | 33000 | 32850 | 2425 |
| 520 | 20240502 | 100000 | 4941598750 | 32950 | 32900 | 33000 | 32900 | 1487 |
| 521 | 20240502 | 095900 | 4892655200 | 32900 | 32850 | 33000 | 32800 | 3069 |
| 522 | 20240502 | 095800 | 4791755250 | 32850 | 32950 | 33050 | 32850 | 2027 |
| 523 | 20240502 | 095700 | 4725061000 | 33000 | 33000 | 33050 | 33000 | 877 |
| 524 | 20240502 | 095600 | 4696100500 | 33000 | 32950 | 33050 | 32900 | 742 |
| 525 | 20240502 | 095500 | 4671636150 | 33050 | 32950 | 33050 | 32750 | 3724 |
| 526 | 20240502 | 095400 | 4549126450 | 33050 | 33100 | 33150 | 32950 | 3751 |
| 527 | 20240502 | 095300 | 4425152600 | 33100 | 33150 | 33150 | 33100 | 572 |
| 528 | 20240502 | 095200 | 4406202300 | 33100 | 33200 | 33250 | 33100 | 1063 |
| 529 | 20240502 | 095100 | 4370945900 | 33200 | 33300 | 33350 | 33200 | 1522 |
| 530 | 20240502 | 095000 | 4320307100 | 33300 | 33200 | 33450 | 33150 | 1694 |
| 531 | 20240502 | 094900 | 4263895000 | 33200 | 33150 | 33250 | 33150 | 486 |
| 532 | 20240502 | 094800 | 4247766900 | 33100 | 33200 | 33250 | 33100 | 4131 |
| 533 | 20240502 | 094700 | 4110677800 | 33200 | 33250 | 33300 | 33200 | 2181 |
| 534 | 20240502 | 094600 | 4038197550 | 33250 | 33400 | 33400 | 33250 | 1751 |
| 535 | 20240502 | 094500 | 3979855150 | 33400 | 33500 | 33550 | 33350 | 5824 |
| 536 | 20240502 | 094400 | 3785084450 | 33500 | 33550 | 33600 | 33500 | 1248 |
| 537 | 20240502 | 094300 | 3743215050 | 33600 | 33650 | 33650 | 33550 | 2007 |
| 538 | 20240502 | 094200 | 3675771950 | 33600 | 33750 | 33800 | 33600 | 1282 |
| 539 | 20240502 | 094100 | 3632564650 | 33750 | 33700 | 33800 | 33600 | 1261 |
| 540 | 20240502 | 094000 | 3590012650 | 33650 | 33650 | 33800 | 33600 | 1042 |
| 541 | 20240502 | 093900 | 3554905650 | 33650 | 33600 | 33700 | 33550 | 1060 |
| 542 | 20240502 | 093800 | 3519263450 | 33550 | 33650 | 33700 | 33550 | 503 |
| 543 | 20240502 | 093700 | 3502369700 | 33650 | 33550 | 33700 | 33550 | 2122 |
| 544 | 20240502 | 093600 | 3430935100 | 33550 | 33550 | 33650 | 33500 | 423 |
| 545 | 20240502 | 093500 | 3416740300 | 33550 | 33550 | 33700 | 33450 | 649 |
| 546 | 20240502 | 093400 | 3394989500 | 33550 | 33500 | 33700 | 33450 | 629 |
| 547 | 20240502 | 093300 | 3373906550 | 33500 | 33550 | 33700 | 33450 | 1827 |
| 548 | 20240502 | 093200 | 3312674300 | 33600 | 33600 | 33650 | 33500 | 2133 |
| 549 | 20240502 | 093100 | 3241127850 | 33600 | 33700 | 33800 | 33550 | 747 |
| 550 | 20240502 | 093000 | 3216001250 | 33700 | 33600 | 33800 | 33600 | 1177 |
| 551 | 20240502 | 092900 | 3176327000 | 33650 | 33750 | 33750 | 33500 | 5135 |
| 552 | 20240502 | 092800 | 3003593650 | 33750 | 33750 | 33800 | 33700 | 3363 |
| 553 | 20240502 | 092700 | 2890102250 | 33750 | 33750 | 33850 | 33700 | 636 |
| 554 | 20240502 | 092600 | 2868611300 | 33750 | 33850 | 33850 | 33700 | 1072 |
| 555 | 20240502 | 092500 | 2832371800 | 33850 | 33850 | 34000 | 33850 | 1257 |
| 556 | 20240502 | 092400 | 2789739300 | 33850 | 33900 | 34000 | 33750 | 2545 |
| 557 | 20240502 | 092300 | 2703624000 | 33900 | 33950 | 34000 | 33700 | 7631 |
| 558 | 20240502 | 092200 | 2445433800 | 33950 | 34150 | 34150 | 33950 | 3489 |
| 559 | 20240502 | 092100 | 2326644550 | 34100 | 34150 | 34200 | 34100 | 813 |
| 560 | 20240502 | 092000 | 2298870950 | 34150 | 34200 | 34350 | 34100 | 701 |
| 561 | 20240502 | 091900 | 2274922950 | 34300 | 34350 | 34400 | 34150 | 4447 |
| 562 | 20240502 | 091800 | 2122619200 | 34350 | 34250 | 34350 | 34200 | 708 |
| 563 | 20240502 | 091700 | 2098343900 | 34250 | 34400 | 34450 | 34200 | 1593 |
| 564 | 20240502 | 091600 | 2043798100 | 34250 | 34450 | 34550 | 34250 | 4439 |
| 565 | 20240502 | 091500 | 1891097900 | 34450 | 34450 | 34500 | 34400 | 1511 |
| 566 | 20240502 | 091400 | 1839039850 | 34450 | 34300 | 34450 | 34300 | 1389 |
| 567 | 20240502 | 091300 | 1791342650 | 34250 | 34350 | 34350 | 34250 | 1429 |
| 568 | 20240502 | 091200 | 1742322550 | 34250 | 34300 | 34350 | 34250 | 2516 |
| 569 | 20240502 | 091100 | 1656017600 | 34350 | 34100 | 34400 | 34100 | 1661 |
| 570 | 20240502 | 091000 | 1599218150 | 34100 | 34250 | 34300 | 34050 | 3172 |
| 571 | 20240502 | 090900 | 1490841050 | 34250 | 34150 | 34300 | 34100 | 2979 |
| 572 | 20240502 | 090800 | 1389034400 | 34100 | 34050 | 34150 | 34050 | 1640 |
| 573 | 20240502 | 090700 | 1333074950 | 34150 | 34100 | 34150 | 34050 | 4349 |
| 574 | 20240502 | 090600 | 1184754550 | 34100 | 34600 | 34600 | 34100 | 4681 |
| 575 | 20240502 | 090500 | 1023876450 | 34600 | 34450 | 34600 | 34400 | 2794 |
| 576 | 20240502 | 090400 | 927448850 | 34400 | 34500 | 34500 | 34350 | 2369 |
| 577 | 20240502 | 090300 | 845925500 | 34450 | 34750 | 34750 | 34450 | 6179 |
| 578 | 20240502 | 090200 | 632139400 | 34700 | 34500 | 34750 | 34500 | 5111 |
| 579 | 20240502 | 090100 | 455278150 | 34550 | 34250 | 34550 | 34250 | 4416 |
| 580 | 20240502 | 090000 | 303433150 | 34250 | 34050 | 34300 | 34050 | 8897 |