31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240502 | 183100 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 11138 |
| 3 | 20240502 | 183000 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 4 | 20240502 | 182900 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 5 | 20240502 | 182800 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 6 | 20240502 | 182700 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 7 | 20240502 | 182600 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 8 | 20240502 | 182500 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 9 | 20240502 | 182400 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 10 | 20240502 | 182300 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 11 | 20240502 | 182200 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 12 | 20240502 | 182100 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 13 | 20240502 | 182000 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 14 | 20240502 | 181900 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 15 | 20240502 | 181800 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 16 | 20240502 | 181700 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 17 | 20240502 | 181600 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 18 | 20240502 | 181500 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 19 | 20240502 | 181400 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 20 | 20240502 | 181300 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 21 | 20240502 | 181200 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 22 | 20240502 | 181100 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 23 | 20240502 | 181000 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 24 | 20240502 | 180900 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 25 | 20240502 | 180800 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 26 | 20240502 | 180700 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 27 | 20240502 | 180600 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 28 | 20240502 | 180500 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 29 | 20240502 | 180400 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 30 | 20240502 | 180300 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 31 | 20240502 | 180200 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 32 | 20240502 | 180100 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 11138 |
| 33 | 20240502 | 180000 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 34 | 20240502 | 175900 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 35 | 20240502 | 175800 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 36 | 20240502 | 175700 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 37 | 20240502 | 175600 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 38 | 20240502 | 175500 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 39 | 20240502 | 175400 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 40 | 20240502 | 175300 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 41 | 20240502 | 175200 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 42 | 20240502 | 175100 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 43 | 20240502 | 175000 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 44 | 20240502 | 174900 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 45 | 20240502 | 174800 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 46 | 20240502 | 174700 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 47 | 20240502 | 174600 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 48 | 20240502 | 174500 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 49 | 20240502 | 174400 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 50 | 20240502 | 174300 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 51 | 20240502 | 174200 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 52 | 20240502 | 174100 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 53 | 20240502 | 174000 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 54 | 20240502 | 173900 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 55 | 20240502 | 173800 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 56 | 20240502 | 173700 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 57 | 20240502 | 173600 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 58 | 20240502 | 173500 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 59 | 20240502 | 173400 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 60 | 20240502 | 173300 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 61 | 20240502 | 173200 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 62 | 20240502 | 173100 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 11138 |
| 63 | 20240502 | 173000 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 64 | 20240502 | 172900 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 65 | 20240502 | 172800 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 66 | 20240502 | 172700 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 67 | 20240502 | 172600 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 68 | 20240502 | 172500 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 69 | 20240502 | 172400 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 70 | 20240502 | 172300 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 71 | 20240502 | 172200 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 72 | 20240502 | 172100 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 73 | 20240502 | 172000 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 74 | 20240502 | 171900 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 75 | 20240502 | 171800 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 76 | 20240502 | 171700 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 77 | 20240502 | 171600 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 78 | 20240502 | 171500 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 79 | 20240502 | 171400 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 80 | 20240502 | 171300 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 81 | 20240502 | 171200 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 82 | 20240502 | 171100 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 83 | 20240502 | 171000 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 84 | 20240502 | 170900 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 85 | 20240502 | 170800 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 86 | 20240502 | 170700 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 87 | 20240502 | 170600 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 88 | 20240502 | 170500 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 89 | 20240502 | 170400 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 90 | 20240502 | 170300 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 91 | 20240502 | 170200 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 92 | 20240502 | 170100 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 11138 |
| 93 | 20240502 | 170000 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 94 | 20240502 | 165900 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 95 | 20240502 | 165800 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 96 | 20240502 | 165700 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 97 | 20240502 | 165600 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 98 | 20240502 | 165500 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 99 | 20240502 | 165400 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 100 | 20240502 | 165300 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 101 | 20240502 | 165200 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 102 | 20240502 | 165100 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 103 | 20240502 | 165000 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 104 | 20240502 | 164900 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 105 | 20240502 | 164800 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 106 | 20240502 | 164700 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 107 | 20240502 | 164600 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 108 | 20240502 | 164500 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 109 | 20240502 | 164400 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 110 | 20240502 | 164300 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 111 | 20240502 | 164200 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 112 | 20240502 | 164100 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 113 | 20240502 | 164000 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 114 | 20240502 | 163900 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 115 | 20240502 | 163800 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 116 | 20240502 | 163700 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 117 | 20240502 | 163600 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 118 | 20240502 | 163500 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 119 | 20240502 | 163400 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 120 | 20240502 | 163300 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 121 | 20240502 | 163200 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 122 | 20240502 | 163100 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 11138 |
| 123 | 20240502 | 163000 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 124 | 20240502 | 162900 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 125 | 20240502 | 162800 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 126 | 20240502 | 162700 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 127 | 20240502 | 162600 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 128 | 20240502 | 162500 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 129 | 20240502 | 162400 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 130 | 20240502 | 162300 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 131 | 20240502 | 162200 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 132 | 20240502 | 162100 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 133 | 20240502 | 162000 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 134 | 20240502 | 161900 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 135 | 20240502 | 161800 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 136 | 20240502 | 161700 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 137 | 20240502 | 161600 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 138 | 20240502 | 161500 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 139 | 20240502 | 161400 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 140 | 20240502 | 161300 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 141 | 20240502 | 161200 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 142 | 20240502 | 161100 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 143 | 20240502 | 161000 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 144 | 20240502 | 160900 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 145 | 20240502 | 160800 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 146 | 20240502 | 160700 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 147 | 20240502 | 160600 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 148 | 20240502 | 160500 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 149 | 20240502 | 160400 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 150 | 20240502 | 160300 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 151 | 20240502 | 160200 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 152 | 20240502 | 160100 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 11138 |
| 153 | 20240502 | 160000 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 154 | 20240502 | 155900 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 155 | 20240502 | 155800 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 156 | 20240502 | 155700 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 157 | 20240502 | 155600 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 158 | 20240502 | 155500 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 159 | 20240502 | 155400 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 160 | 20240502 | 155300 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 161 | 20240502 | 155200 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 162 | 20240502 | 155100 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 163 | 20240502 | 155000 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 164 | 20240502 | 154900 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 165 | 20240502 | 154800 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 166 | 20240502 | 154700 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 167 | 20240502 | 154600 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 168 | 20240502 | 154500 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 169 | 20240502 | 154400 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 170 | 20240502 | 154300 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 171 | 20240502 | 154200 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 172 | 20240502 | 154100 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 173 | 20240502 | 154000 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 174 | 20240502 | 153900 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 175 | 20240502 | 153800 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 176 | 20240502 | 153700 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 177 | 20240502 | 153600 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 178 | 20240502 | 153500 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 179 | 20240502 | 153400 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 180 | 20240502 | 153300 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 181 | 20240502 | 153200 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 182 | 20240502 | 153100 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 11138 |
| 183 | 20240502 | 153000 | 31970760500 | 48100 | 48100 | 48100 | 48100 | 11138 |
| 184 | 20240502 | 152900 | 31435022700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 185 | 20240502 | 152800 | 31435022700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 186 | 20240502 | 152700 | 31435022700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 187 | 20240502 | 152600 | 31435022700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 188 | 20240502 | 152500 | 31435022700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 189 | 20240502 | 152400 | 31435022700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 190 | 20240502 | 152300 | 31435022700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 191 | 20240502 | 152200 | 31435022700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 192 | 20240502 | 152100 | 31435022700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 193 | 20240502 | 152000 | 31435022700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 194 | 20240502 | 151900 | 31435022700 | 47800 | 47800 | 47800 | 47650 | 1901 |
| 195 | 20240502 | 151800 | 31344248350 | 47850 | 47750 | 47850 | 47700 | 677 |
| 196 | 20240502 | 151700 | 31311883900 | 47750 | 47750 | 47900 | 47600 | 3837 |
| 197 | 20240502 | 151600 | 31129080500 | 47800 | 47850 | 47900 | 47750 | 1498 |
| 198 | 20240502 | 151500 | 31057465500 | 47850 | 47800 | 47900 | 47800 | 824 |
| 199 | 20240502 | 151400 | 31018044450 | 47850 | 48000 | 48000 | 47850 | 2521 |
| 200 | 20240502 | 151300 | 30897262300 | 47950 | 47850 | 48000 | 47800 | 734 |
| 201 | 20240502 | 151200 | 30862100100 | 47800 | 47900 | 47900 | 47800 | 1699 |
| 202 | 20240502 | 151100 | 30780791650 | 47900 | 47750 | 48050 | 47750 | 10193 |
| 203 | 20240502 | 151000 | 30292229050 | 47700 | 47650 | 47700 | 47650 | 882 |
| 204 | 20240502 | 150900 | 30250174700 | 47650 | 47650 | 47700 | 47650 | 2349 |
| 205 | 20240502 | 150800 | 30138242900 | 47650 | 47600 | 47700 | 47550 | 623 |
| 206 | 20240502 | 150700 | 30108583300 | 47600 | 47650 | 47650 | 47550 | 646 |
| 207 | 20240502 | 150600 | 30077836350 | 47650 | 47550 | 47650 | 47550 | 734 |
| 208 | 20240502 | 150500 | 30042901050 | 47600 | 47550 | 47650 | 47550 | 1009 |
| 209 | 20240502 | 150400 | 29994880400 | 47600 | 47700 | 47700 | 47600 | 1901 |
| 210 | 20240502 | 150300 | 29904317900 | 47800 | 47700 | 47800 | 47700 | 236 |
| 211 | 20240502 | 150200 | 29893049900 | 47700 | 47700 | 47800 | 47650 | 772 |
| 212 | 20240502 | 150100 | 29856212100 | 47650 | 47550 | 47650 | 47550 | 287 |
| 213 | 20240502 | 150000 | 29842559550 | 47550 | 47650 | 47650 | 47550 | 564 |
| 214 | 20240502 | 145900 | 29815711500 | 47700 | 47600 | 47700 | 47600 | 298 |
| 215 | 20240502 | 145800 | 29801508650 | 47500 | 47500 | 47600 | 47500 | 2189 |
| 216 | 20240502 | 145700 | 29697395400 | 47500 | 47550 | 47550 | 47450 | 2268 |
| 217 | 20240502 | 145600 | 29589689500 | 47550 | 47500 | 47550 | 47500 | 386 |
| 218 | 20240502 | 145500 | 29571335450 | 47500 | 47500 | 47600 | 47500 | 934 |
| 219 | 20240502 | 145400 | 29526955550 | 47500 | 47600 | 47600 | 47450 | 5776 |
| 220 | 20240502 | 145300 | 29252582950 | 47600 | 47650 | 47650 | 47550 | 1662 |
| 221 | 20240502 | 145200 | 29173485150 | 47650 | 47650 | 47650 | 47600 | 412 |
| 222 | 20240502 | 145100 | 29153859700 | 47650 | 47550 | 47650 | 47550 | 1325 |
| 223 | 20240502 | 145000 | 29090761250 | 47550 | 47550 | 47600 | 47500 | 1467 |
| 224 | 20240502 | 144900 | 29021013600 | 47550 | 47600 | 47650 | 47550 | 1075 |
| 225 | 20240502 | 144800 | 28969846550 | 47550 | 47550 | 47600 | 47500 | 1328 |
| 226 | 20240502 | 144700 | 28906694950 | 47550 | 47600 | 47650 | 47500 | 1859 |
| 227 | 20240502 | 144600 | 28818291700 | 47600 | 47650 | 47650 | 47550 | 1303 |
| 228 | 20240502 | 144500 | 28756282450 | 47550 | 47550 | 47650 | 47550 | 690 |
| 229 | 20240502 | 144400 | 28723442100 | 47600 | 47600 | 47600 | 47550 | 535 |
| 230 | 20240502 | 144300 | 28697987950 | 47550 | 47600 | 47600 | 47550 | 1198 |
| 231 | 20240502 | 144200 | 28641019300 | 47550 | 47600 | 47600 | 47550 | 1117 |
| 232 | 20240502 | 144100 | 28587900100 | 47600 | 47700 | 47700 | 47600 | 379 |
| 233 | 20240502 | 144000 | 28569850050 | 47700 | 47550 | 47700 | 47550 | 1025 |
| 234 | 20240502 | 143900 | 28521016850 | 47550 | 47550 | 47600 | 47550 | 710 |
| 235 | 20240502 | 143800 | 28487233850 | 47550 | 47600 | 47600 | 47550 | 1209 |
| 236 | 20240502 | 143700 | 28429691850 | 47600 | 47650 | 47650 | 47600 | 187 |
| 237 | 20240502 | 143600 | 28420784300 | 47650 | 47600 | 47650 | 47600 | 449 |
| 238 | 20240502 | 143500 | 28399406800 | 47600 | 47650 | 47650 | 47600 | 1422 |
| 239 | 20240502 | 143400 | 28331690700 | 47650 | 47700 | 47700 | 47650 | 788 |
| 240 | 20240502 | 143300 | 28294138700 | 47700 | 47700 | 47750 | 47700 | 431 |
| 241 | 20240502 | 143200 | 28273578350 | 47700 | 47750 | 47750 | 47700 | 91 |
| 242 | 20240502 | 143100 | 28269235550 | 47750 | 47700 | 47750 | 47700 | 414 |
| 243 | 20240502 | 143000 | 28249483800 | 47700 | 47750 | 47750 | 47700 | 445 |
| 244 | 20240502 | 142900 | 28228246850 | 47750 | 47650 | 47750 | 47650 | 532 |
| 245 | 20240502 | 142800 | 28202855500 | 47700 | 47650 | 47700 | 47600 | 569 |
| 246 | 20240502 | 142700 | 28175734350 | 47650 | 47650 | 47700 | 47550 | 1325 |
| 247 | 20240502 | 142600 | 28112645600 | 47550 | 47600 | 47650 | 47550 | 294 |
| 248 | 20240502 | 142500 | 28098655050 | 47600 | 47600 | 47650 | 47550 | 616 |
| 249 | 20240502 | 142400 | 28069337150 | 47600 | 47650 | 47650 | 47600 | 569 |
| 250 | 20240502 | 142300 | 28042248050 | 47600 | 47650 | 47650 | 47550 | 380 |
| 251 | 20240502 | 142200 | 28024158200 | 47600 | 47650 | 47700 | 47600 | 1248 |
| 252 | 20240502 | 142100 | 27964734500 | 47600 | 47600 | 47650 | 47550 | 1042 |
| 253 | 20240502 | 142000 | 27915162800 | 47550 | 47650 | 47650 | 47550 | 472 |
| 254 | 20240502 | 141900 | 27892717100 | 47550 | 47600 | 47600 | 47550 | 408 |
| 255 | 20240502 | 141800 | 27873298550 | 47600 | 47600 | 47650 | 47600 | 492 |
| 256 | 20240502 | 141700 | 27849877050 | 47600 | 47600 | 47600 | 47550 | 1672 |
| 257 | 20240502 | 141600 | 27770291500 | 47600 | 47650 | 47750 | 47600 | 740 |
| 258 | 20240502 | 141500 | 27735046600 | 47600 | 47700 | 47750 | 47600 | 1676 |
| 259 | 20240502 | 141400 | 27655119450 | 47650 | 47750 | 47750 | 47550 | 5315 |
| 260 | 20240502 | 141300 | 27401779500 | 47750 | 47750 | 47800 | 47700 | 424 |
| 261 | 20240502 | 141200 | 27381536600 | 47700 | 47850 | 47850 | 47700 | 1140 |
| 262 | 20240502 | 141100 | 27327105550 | 47750 | 47750 | 47850 | 47750 | 1036 |
| 263 | 20240502 | 141000 | 27277635600 | 47750 | 47800 | 47800 | 47750 | 176 |
| 264 | 20240502 | 140900 | 27269224650 | 47750 | 47850 | 47900 | 47750 | 937 |
| 265 | 20240502 | 140800 | 27224417750 | 47850 | 47750 | 47950 | 47750 | 101 |
| 266 | 20240502 | 140700 | 27219590850 | 47800 | 47750 | 47850 | 47750 | 256 |
| 267 | 20240502 | 140600 | 27207356450 | 47750 | 47800 | 47800 | 47750 | 896 |
| 268 | 20240502 | 140500 | 27164533850 | 47750 | 47750 | 47800 | 47750 | 137 |
| 269 | 20240502 | 140400 | 27157991950 | 47750 | 47700 | 47850 | 47700 | 449 |
| 270 | 20240502 | 140300 | 27136569400 | 47700 | 47750 | 47900 | 47700 | 794 |
| 271 | 20240502 | 140200 | 27098685650 | 47700 | 47950 | 48050 | 47700 | 6922 |
| 272 | 20240502 | 140100 | 26767935300 | 48000 | 48000 | 48050 | 48000 | 164 |
| 273 | 20240502 | 140000 | 26760063200 | 48000 | 47900 | 48050 | 47900 | 507 |
| 274 | 20240502 | 135900 | 26735727700 | 48050 | 47950 | 48050 | 47900 | 79 |
| 275 | 20240502 | 135800 | 26731940550 | 48050 | 48000 | 48050 | 47900 | 1702 |
| 276 | 20240502 | 135700 | 26650370250 | 48050 | 48050 | 48100 | 48050 | 475 |
| 277 | 20240502 | 135600 | 26627546000 | 48050 | 48000 | 48050 | 48000 | 142 |
| 278 | 20240502 | 135500 | 26620723200 | 48000 | 48000 | 48100 | 48000 | 534 |
| 279 | 20240502 | 135400 | 26595085200 | 48000 | 48150 | 48150 | 48000 | 297 |
| 280 | 20240502 | 135300 | 26580814500 | 48050 | 48200 | 48200 | 48050 | 2711 |
| 281 | 20240502 | 135200 | 26450376700 | 48200 | 48150 | 48200 | 48150 | 1028 |
| 282 | 20240502 | 135100 | 26400864600 | 48150 | 48100 | 48150 | 48100 | 614 |
| 283 | 20240502 | 135000 | 26371312800 | 48150 | 48150 | 48150 | 48100 | 115 |
| 284 | 20240502 | 134900 | 26365777700 | 48100 | 48100 | 48100 | 48100 | 426 |
| 285 | 20240502 | 134800 | 26345287100 | 48150 | 48050 | 48150 | 48050 | 1016 |
| 286 | 20240502 | 134700 | 26296445700 | 48050 | 48100 | 48100 | 48050 | 68 |
| 287 | 20240502 | 134600 | 26293175100 | 48100 | 48000 | 48150 | 48000 | 751 |
| 288 | 20240502 | 134500 | 26257066750 | 48000 | 48100 | 48100 | 48000 | 291 |
| 289 | 20240502 | 134400 | 26243086600 | 48100 | 48000 | 48100 | 48000 | 454 |
| 290 | 20240502 | 134300 | 26221269800 | 48000 | 48050 | 48050 | 48000 | 290 |
| 291 | 20240502 | 134200 | 26207347900 | 48050 | 48050 | 48100 | 48050 | 237 |
| 292 | 20240502 | 134100 | 26195958700 | 48100 | 48050 | 48100 | 48050 | 140 |
| 293 | 20240502 | 134000 | 26189230600 | 48050 | 48100 | 48150 | 48050 | 340 |
| 294 | 20240502 | 133900 | 26172872050 | 48100 | 47950 | 48150 | 47800 | 1793 |
| 295 | 20240502 | 133800 | 26086953150 | 47900 | 47750 | 47950 | 47750 | 384 |
| 296 | 20240502 | 133700 | 26068568300 | 47850 | 47650 | 47850 | 47650 | 2593 |
| 297 | 20240502 | 133600 | 25944696050 | 47600 | 47650 | 47700 | 47600 | 2521 |
| 298 | 20240502 | 133500 | 25824600700 | 47700 | 47650 | 47750 | 47600 | 806 |
| 299 | 20240502 | 133400 | 25786204600 | 47650 | 47700 | 47700 | 47650 | 352 |
| 300 | 20240502 | 133300 | 25769419350 | 47700 | 47700 | 47750 | 47600 | 602 |
| 301 | 20240502 | 133200 | 25740710250 | 47650 | 47750 | 47800 | 47600 | 119 |
| 302 | 20240502 | 133100 | 25735036950 | 47750 | 47600 | 47750 | 47500 | 1336 |
| 303 | 20240502 | 133000 | 25671415200 | 47700 | 47800 | 47850 | 47500 | 6110 |
| 304 | 20240502 | 132900 | 25380176800 | 47800 | 47800 | 47850 | 47800 | 2827 |
| 305 | 20240502 | 132800 | 25245036050 | 47850 | 47950 | 47950 | 47800 | 1656 |
| 306 | 20240502 | 132700 | 25165747050 | 48000 | 48150 | 48200 | 48000 | 4271 |
| 307 | 20240502 | 132600 | 24960456400 | 48150 | 48150 | 48200 | 48100 | 626 |
| 308 | 20240502 | 132500 | 24930335050 | 48150 | 48150 | 48200 | 48100 | 1216 |
| 309 | 20240502 | 132400 | 24871782850 | 48150 | 48250 | 48300 | 48150 | 1220 |
| 310 | 20240502 | 132300 | 24812980250 | 48250 | 48300 | 48300 | 48250 | 895 |
| 311 | 20240502 | 132200 | 24769791500 | 48300 | 48250 | 48300 | 48250 | 257 |
| 312 | 20240502 | 132100 | 24757391050 | 48250 | 48300 | 48350 | 48250 | 615 |
| 313 | 20240502 | 132000 | 24727685600 | 48300 | 48300 | 48300 | 48250 | 60 |
| 314 | 20240502 | 131900 | 24724788550 | 48300 | 48250 | 48300 | 48250 | 532 |
| 315 | 20240502 | 131800 | 24699099200 | 48250 | 48250 | 48250 | 48200 | 784 |
| 316 | 20240502 | 131700 | 24661271400 | 48250 | 48250 | 48300 | 48250 | 149 |
| 317 | 20240502 | 131600 | 24654075850 | 48250 | 48250 | 48300 | 48250 | 543 |
| 318 | 20240502 | 131500 | 24627873350 | 48300 | 48250 | 48350 | 48250 | 111 |
| 319 | 20240502 | 131400 | 24622512000 | 48250 | 48350 | 48350 | 48250 | 408 |
| 320 | 20240502 | 131300 | 24602821400 | 48350 | 48300 | 48350 | 48250 | 290 |
| 321 | 20240502 | 131200 | 24588815500 | 48400 | 48300 | 48400 | 48300 | 224 |
| 322 | 20240502 | 131100 | 24577985000 | 48350 | 48350 | 48350 | 48300 | 214 |
| 323 | 20240502 | 131000 | 24567642800 | 48350 | 48350 | 48400 | 48350 | 99 |
| 324 | 20240502 | 130900 | 24562856100 | 48350 | 48200 | 48500 | 48200 | 1237 |
| 325 | 20240502 | 130800 | 24503008150 | 48200 | 48300 | 48300 | 48200 | 360 |
| 326 | 20240502 | 130700 | 24485643900 | 48300 | 48300 | 48300 | 48200 | 628 |
| 327 | 20240502 | 130600 | 24455370200 | 48300 | 48300 | 48350 | 48200 | 1353 |
| 328 | 20240502 | 130500 | 24390054900 | 48350 | 48300 | 48350 | 48300 | 201 |
| 329 | 20240502 | 130400 | 24380346250 | 48300 | 48300 | 48300 | 48250 | 99 |
| 330 | 20240502 | 130300 | 24375564750 | 48300 | 48400 | 48400 | 48300 | 215 |
| 331 | 20240502 | 130200 | 24365173450 | 48400 | 48250 | 48400 | 48250 | 76 |
| 332 | 20240502 | 130100 | 24361498150 | 48200 | 48200 | 48400 | 48200 | 2285 |
| 333 | 20240502 | 130000 | 24251214400 | 48200 | 48200 | 48250 | 48200 | 431 |
| 334 | 20240502 | 125900 | 24230430100 | 48200 | 48250 | 48250 | 48200 | 83 |
| 335 | 20240502 | 125800 | 24226429400 | 48250 | 48300 | 48300 | 48200 | 318 |
| 336 | 20240502 | 125700 | 24211088950 | 48300 | 48250 | 48300 | 48250 | 75 |
| 337 | 20240502 | 125600 | 24207469650 | 48250 | 48250 | 48300 | 48250 | 84 |
| 338 | 20240502 | 125500 | 24203415350 | 48250 | 48250 | 48250 | 48200 | 294 |
| 339 | 20240502 | 125400 | 24189236000 | 48300 | 48300 | 48350 | 48300 | 388 |
| 340 | 20240502 | 125300 | 24170495100 | 48350 | 48300 | 48350 | 48250 | 121 |
| 341 | 20240502 | 125200 | 24164650650 | 48300 | 48350 | 48400 | 48300 | 363 |
| 342 | 20240502 | 125100 | 24147103350 | 48350 | 48400 | 48400 | 48350 | 574 |
| 343 | 20240502 | 125000 | 24119344600 | 48350 | 48350 | 48400 | 48300 | 427 |
| 344 | 20240502 | 124900 | 24098705200 | 48400 | 48400 | 48400 | 48250 | 582 |
| 345 | 20240502 | 124800 | 24070590850 | 48400 | 48350 | 48400 | 48350 | 670 |
| 346 | 20240502 | 124700 | 24038196050 | 48300 | 48350 | 48350 | 48250 | 345 |
| 347 | 20240502 | 124600 | 24021532750 | 48350 | 48200 | 48350 | 48200 | 1384 |
| 348 | 20240502 | 124500 | 23954747250 | 48150 | 48150 | 48150 | 48150 | 237 |
| 349 | 20240502 | 124400 | 23943335700 | 48200 | 48150 | 48200 | 48150 | 145 |
| 350 | 20240502 | 124300 | 23936351050 | 48150 | 48200 | 48200 | 48150 | 135 |
| 351 | 20240502 | 124200 | 23929848500 | 48150 | 48150 | 48200 | 48150 | 128 |
| 352 | 20240502 | 124100 | 23923683700 | 48200 | 48200 | 48200 | 48150 | 427 |
| 353 | 20240502 | 124000 | 23903102750 | 48200 | 48200 | 48200 | 48200 | 343 |
| 354 | 20240502 | 123900 | 23886570150 | 48200 | 48200 | 48200 | 48200 | 291 |
| 355 | 20240502 | 123800 | 23872543950 | 48150 | 48100 | 48150 | 48100 | 457 |
| 356 | 20240502 | 123700 | 23850551900 | 48050 | 48100 | 48100 | 48000 | 783 |
| 357 | 20240502 | 123600 | 23812910750 | 48150 | 48100 | 48150 | 48000 | 1085 |
| 358 | 20240502 | 123500 | 23760745500 | 48100 | 48050 | 48100 | 48050 | 203 |
| 359 | 20240502 | 123400 | 23750984350 | 48050 | 48150 | 48150 | 48050 | 209 |
| 360 | 20240502 | 123300 | 23740930650 | 48150 | 48100 | 48250 | 48050 | 1851 |
| 361 | 20240502 | 123200 | 23651722750 | 48100 | 48000 | 48100 | 48000 | 239 |
| 362 | 20240502 | 123100 | 23640245000 | 48000 | 47950 | 48000 | 47950 | 269 |
| 363 | 20240502 | 123000 | 23627345900 | 47850 | 47850 | 48000 | 47800 | 1230 |
| 364 | 20240502 | 122900 | 23568479300 | 47800 | 47850 | 47850 | 47800 | 99 |
| 365 | 20240502 | 122800 | 23563745000 | 47800 | 47800 | 47850 | 47800 | 185 |
| 366 | 20240502 | 122700 | 23554901250 | 47800 | 47850 | 47850 | 47800 | 226 |
| 367 | 20240502 | 122600 | 23544097500 | 47850 | 47800 | 47850 | 47800 | 330 |
| 368 | 20240502 | 122500 | 23528319350 | 47750 | 47750 | 47800 | 47750 | 318 |
| 369 | 20240502 | 122400 | 23513130900 | 47750 | 47800 | 47850 | 47700 | 1843 |
| 370 | 20240502 | 122300 | 23425074100 | 47850 | 47900 | 47900 | 47800 | 392 |
| 371 | 20240502 | 122200 | 23406315900 | 47900 | 47900 | 47900 | 47800 | 528 |
| 372 | 20240502 | 122100 | 23381047350 | 47900 | 47800 | 47900 | 47800 | 331 |
| 373 | 20240502 | 122000 | 23365214800 | 47800 | 47850 | 47850 | 47800 | 556 |
| 374 | 20240502 | 121900 | 23338634650 | 47800 | 47900 | 47900 | 47800 | 1092 |
| 375 | 20240502 | 121800 | 23286378350 | 47900 | 47800 | 47950 | 47800 | 487 |
| 376 | 20240502 | 121700 | 23263060400 | 47800 | 47850 | 47850 | 47800 | 498 |
| 377 | 20240502 | 121600 | 23239241100 | 47800 | 47850 | 47850 | 47750 | 1090 |
| 378 | 20240502 | 121500 | 23187145400 | 47800 | 47850 | 47900 | 47800 | 1323 |
| 379 | 20240502 | 121400 | 23123882150 | 47850 | 47850 | 47850 | 47800 | 1847 |
| 380 | 20240502 | 121300 | 23035550200 | 47850 | 47950 | 47950 | 47850 | 1714 |
| 381 | 20240502 | 121200 | 22953455700 | 47950 | 48000 | 48000 | 47950 | 117 |
| 382 | 20240502 | 121100 | 22947841050 | 48000 | 48000 | 48050 | 48000 | 873 |
| 383 | 20240502 | 121000 | 22905921800 | 48050 | 48000 | 48050 | 48000 | 339 |
| 384 | 20240502 | 120900 | 22889634400 | 48000 | 48050 | 48050 | 48000 | 270 |
| 385 | 20240502 | 120800 | 22876668400 | 48000 | 48000 | 48050 | 48000 | 314 |
| 386 | 20240502 | 120700 | 22861582250 | 48000 | 47900 | 48000 | 47900 | 561 |
| 387 | 20240502 | 120600 | 22834672300 | 47900 | 47900 | 48050 | 47900 | 1626 |
| 388 | 20240502 | 120500 | 22756745000 | 47900 | 48000 | 48000 | 47900 | 1960 |
| 389 | 20240502 | 120400 | 22662747600 | 48000 | 48050 | 48050 | 48000 | 715 |
| 390 | 20240502 | 120300 | 22628419950 | 48050 | 48100 | 48200 | 48050 | 1557 |
| 391 | 20240502 | 120200 | 22553544850 | 48200 | 48050 | 48200 | 48050 | 837 |
| 392 | 20240502 | 120100 | 22513288100 | 48050 | 48050 | 48100 | 48050 | 875 |
| 393 | 20240502 | 120000 | 22471229250 | 48050 | 48050 | 48100 | 48050 | 255 |
| 394 | 20240502 | 115900 | 22458971500 | 48050 | 48100 | 48100 | 48050 | 317 |
| 395 | 20240502 | 115800 | 22443738500 | 48100 | 48050 | 48100 | 48000 | 2450 |
| 396 | 20240502 | 115700 | 22326064450 | 48100 | 48100 | 48100 | 48050 | 148 |
| 397 | 20240502 | 115600 | 22318945900 | 48100 | 48100 | 48150 | 48050 | 373 |
| 398 | 20240502 | 115500 | 22301011100 | 48100 | 48100 | 48150 | 48100 | 952 |
| 399 | 20240502 | 115400 | 22255218800 | 48150 | 48200 | 48200 | 48100 | 989 |
| 400 | 20240502 | 115300 | 22207618650 | 48200 | 48150 | 48200 | 48100 | 506 |
| 401 | 20240502 | 115200 | 22183258900 | 48100 | 48250 | 48300 | 48100 | 1343 |
| 402 | 20240502 | 115100 | 22118563450 | 48300 | 48200 | 48300 | 48200 | 135 |
| 403 | 20240502 | 115000 | 22112046200 | 48200 | 48200 | 48300 | 48150 | 1058 |
| 404 | 20240502 | 114900 | 22061048450 | 48200 | 48200 | 48200 | 48150 | 959 |
| 405 | 20240502 | 114800 | 22014856650 | 48200 | 48300 | 48300 | 48200 | 732 |
| 406 | 20240502 | 114700 | 21979572450 | 48300 | 48250 | 48300 | 48150 | 1287 |
| 407 | 20240502 | 114600 | 21917505150 | 48400 | 48550 | 48600 | 48250 | 1849 |
| 408 | 20240502 | 114500 | 21827902500 | 48650 | 48500 | 48700 | 48400 | 1196 |
| 409 | 20240502 | 114400 | 21769874700 | 48450 | 48300 | 48450 | 48300 | 571 |
| 410 | 20240502 | 114300 | 21742240550 | 48250 | 48200 | 48350 | 48200 | 3543 |
| 411 | 20240502 | 114200 | 21571140050 | 48250 | 48250 | 48300 | 48200 | 1016 |
| 412 | 20240502 | 114100 | 21522118600 | 48300 | 48350 | 48350 | 48250 | 1156 |
| 413 | 20240502 | 114000 | 21466311300 | 48350 | 48350 | 48400 | 48250 | 2904 |
| 414 | 20240502 | 113900 | 21325974600 | 48350 | 48500 | 48500 | 48350 | 2549 |
| 415 | 20240502 | 113800 | 21202522250 | 48500 | 48500 | 48550 | 48500 | 894 |
| 416 | 20240502 | 113700 | 21159163150 | 48550 | 48750 | 48750 | 48550 | 673 |
| 417 | 20240502 | 113600 | 21126467500 | 48550 | 48550 | 48800 | 48500 | 738 |
| 418 | 20240502 | 113500 | 21090610750 | 48500 | 48650 | 48650 | 48500 | 896 |
| 419 | 20240502 | 113400 | 21047121500 | 48550 | 48550 | 48650 | 48550 | 900 |
| 420 | 20240502 | 113300 | 21003406950 | 48600 | 48550 | 48650 | 48550 | 567 |
| 421 | 20240502 | 113200 | 20975854950 | 48550 | 48650 | 48700 | 48550 | 1866 |
| 422 | 20240502 | 113100 | 20885160350 | 48700 | 48800 | 48850 | 48700 | 2044 |
| 423 | 20240502 | 113000 | 20785542400 | 48800 | 48750 | 48850 | 48750 | 1209 |
| 424 | 20240502 | 112900 | 20726557050 | 48750 | 48850 | 48900 | 48750 | 1819 |
| 425 | 20240502 | 112800 | 20637763300 | 48850 | 49000 | 49000 | 48850 | 2062 |
| 426 | 20240502 | 112700 | 20536936000 | 49000 | 49100 | 49100 | 49000 | 1284 |
| 427 | 20240502 | 112600 | 20473971150 | 49200 | 49350 | 49350 | 49050 | 2099 |
| 428 | 20240502 | 112500 | 20370823500 | 49350 | 49400 | 49400 | 49250 | 1497 |
| 429 | 20240502 | 112400 | 20297006100 | 49500 | 49400 | 49500 | 49400 | 802 |
| 430 | 20240502 | 112300 | 20257336850 | 49400 | 49450 | 49500 | 49400 | 963 |
| 431 | 20240502 | 112200 | 20209731250 | 49400 | 49550 | 49550 | 49400 | 1455 |
| 432 | 20240502 | 112100 | 20137696000 | 49600 | 49600 | 49600 | 49550 | 105 |
| 433 | 20240502 | 112000 | 20132488150 | 49600 | 49650 | 49700 | 49550 | 1596 |
| 434 | 20240502 | 111900 | 20053272050 | 49650 | 49450 | 49700 | 49450 | 2741 |
| 435 | 20240502 | 111800 | 19917318650 | 49500 | 49450 | 49550 | 49450 | 458 |
| 436 | 20240502 | 111700 | 19894648900 | 49550 | 49500 | 49550 | 49450 | 384 |
| 437 | 20240502 | 111600 | 19875644350 | 49500 | 49450 | 49550 | 49400 | 354 |
| 438 | 20240502 | 111500 | 19858130000 | 49600 | 49600 | 49600 | 49450 | 1537 |
| 439 | 20240502 | 111400 | 19781999900 | 49500 | 49650 | 49700 | 49500 | 3584 |
| 440 | 20240502 | 111300 | 19604097850 | 49600 | 49650 | 49650 | 49600 | 771 |
| 441 | 20240502 | 111200 | 19565845600 | 49650 | 49600 | 49650 | 49600 | 1833 |
| 442 | 20240502 | 111100 | 19474844550 | 49600 | 49600 | 49650 | 49550 | 924 |
| 443 | 20240502 | 111000 | 19429011500 | 49650 | 49600 | 49650 | 49450 | 2726 |
| 444 | 20240502 | 110900 | 19293848300 | 49600 | 49500 | 49600 | 49450 | 632 |
| 445 | 20240502 | 110800 | 19262561950 | 49500 | 49550 | 49550 | 49300 | 422 |
| 446 | 20240502 | 110700 | 19241709150 | 49550 | 49400 | 49600 | 49400 | 4083 |
| 447 | 20240502 | 110600 | 19039488400 | 49400 | 49450 | 49450 | 49300 | 663 |
| 448 | 20240502 | 110500 | 19006764800 | 49450 | 49400 | 49450 | 49400 | 74 |
| 449 | 20240502 | 110400 | 19003108700 | 49400 | 49500 | 49500 | 49150 | 1320 |
| 450 | 20240502 | 110300 | 18937995000 | 49500 | 49450 | 49500 | 49400 | 241 |
| 451 | 20240502 | 110200 | 18926069050 | 49450 | 49450 | 49550 | 49300 | 1768 |
| 452 | 20240502 | 110100 | 18838821050 | 49450 | 49350 | 49500 | 49350 | 871 |
| 453 | 20240502 | 110000 | 18795804150 | 49350 | 49350 | 49400 | 49300 | 711 |
| 454 | 20240502 | 105900 | 18760707800 | 49300 | 49250 | 49300 | 49200 | 777 |
| 455 | 20240502 | 105800 | 18722434700 | 49250 | 49350 | 49350 | 49250 | 532 |
| 456 | 20240502 | 105700 | 18696210400 | 49400 | 49350 | 49450 | 49300 | 582 |
| 457 | 20240502 | 105600 | 18667479050 | 49350 | 49450 | 49500 | 49350 | 434 |
| 458 | 20240502 | 105500 | 18646014700 | 49500 | 49500 | 49550 | 49400 | 264 |
| 459 | 20240502 | 105400 | 18632962850 | 49550 | 49550 | 49600 | 49450 | 473 |
| 460 | 20240502 | 105300 | 18609526850 | 49600 | 49450 | 49600 | 49450 | 3593 |
| 461 | 20240502 | 105200 | 18431645900 | 49450 | 49450 | 49450 | 49400 | 272 |
| 462 | 20240502 | 105100 | 18418197000 | 49450 | 49350 | 49450 | 49350 | 1989 |
| 463 | 20240502 | 105000 | 18319980100 | 49350 | 49300 | 49350 | 49250 | 731 |
| 464 | 20240502 | 104900 | 18283942650 | 49300 | 49200 | 49300 | 49200 | 425 |
| 465 | 20240502 | 104800 | 18263006750 | 49250 | 49000 | 49250 | 48950 | 1484 |
| 466 | 20240502 | 104700 | 18190192700 | 49050 | 49000 | 49050 | 48950 | 1117 |
| 467 | 20240502 | 104600 | 18135426600 | 49050 | 49050 | 49100 | 49000 | 1207 |
| 468 | 20240502 | 104500 | 18076268700 | 49050 | 49050 | 49100 | 49050 | 401 |
| 469 | 20240502 | 104400 | 18056595050 | 49050 | 49150 | 49150 | 49000 | 1296 |
| 470 | 20240502 | 104300 | 17993004700 | 49150 | 49050 | 49250 | 49050 | 532 |
| 471 | 20240502 | 104200 | 17966895450 | 49250 | 49350 | 49350 | 49050 | 1507 |
| 472 | 20240502 | 104100 | 17892808050 | 49350 | 49100 | 49350 | 49050 | 4329 |
| 473 | 20240502 | 104000 | 17679696850 | 49100 | 49200 | 49250 | 49050 | 1419 |
| 474 | 20240502 | 103900 | 17609983650 | 49150 | 49200 | 49250 | 49150 | 477 |
| 475 | 20240502 | 103800 | 17586521250 | 49200 | 49250 | 49250 | 49150 | 1095 |
| 476 | 20240502 | 103700 | 17532650800 | 49250 | 49200 | 49250 | 49200 | 553 |
| 477 | 20240502 | 103600 | 17505422850 | 49250 | 49250 | 49300 | 49200 | 567 |
| 478 | 20240502 | 103500 | 17477507900 | 49250 | 49250 | 49350 | 49250 | 774 |
| 479 | 20240502 | 103400 | 17439362000 | 49300 | 49250 | 49300 | 49200 | 869 |
| 480 | 20240502 | 103300 | 17396583200 | 49250 | 49250 | 49350 | 49200 | 664 |
| 481 | 20240502 | 103200 | 17363884550 | 49350 | 49400 | 49400 | 49200 | 1315 |
| 482 | 20240502 | 103100 | 17299079300 | 49400 | 49600 | 49600 | 49250 | 2493 |
| 483 | 20240502 | 103000 | 17176047050 | 49450 | 49350 | 49600 | 49350 | 3250 |
| 484 | 20240502 | 102900 | 17015176300 | 49400 | 49400 | 49400 | 49350 | 660 |
| 485 | 20240502 | 102800 | 16982582250 | 49350 | 49400 | 49400 | 49300 | 333 |
| 486 | 20240502 | 102700 | 16966144850 | 49400 | 49400 | 49400 | 49300 | 604 |
| 487 | 20240502 | 102600 | 16936336950 | 49400 | 49400 | 49400 | 49300 | 674 |
| 488 | 20240502 | 102500 | 16903077850 | 49300 | 49350 | 49350 | 49250 | 1633 |
| 489 | 20240502 | 102400 | 16822520350 | 49350 | 49300 | 49350 | 49100 | 6002 |
| 490 | 20240502 | 102300 | 16526635000 | 49250 | 49350 | 49350 | 49200 | 947 |
| 491 | 20240502 | 102200 | 16480005000 | 49300 | 49250 | 49400 | 49250 | 723 |
| 492 | 20240502 | 102100 | 16444352950 | 49250 | 49250 | 49300 | 49250 | 689 |
| 493 | 20240502 | 102000 | 16410415650 | 49250 | 49350 | 49350 | 49100 | 2560 |
| 494 | 20240502 | 101900 | 16284532250 | 49350 | 49300 | 49350 | 49300 | 250 |
| 495 | 20240502 | 101800 | 16272206700 | 49300 | 49400 | 49400 | 49300 | 979 |
| 496 | 20240502 | 101700 | 16223921800 | 49400 | 49350 | 49450 | 49350 | 489 |
| 497 | 20240502 | 101600 | 16199765500 | 49450 | 49250 | 49450 | 49250 | 869 |
| 498 | 20240502 | 101500 | 16156883850 | 49300 | 49450 | 49450 | 49250 | 1709 |
| 499 | 20240502 | 101400 | 16072517200 | 49450 | 49350 | 49450 | 49350 | 568 |
| 500 | 20240502 | 101300 | 16044448150 | 49350 | 49250 | 49400 | 49200 | 683 |
| 501 | 20240502 | 101200 | 16010739250 | 49400 | 49200 | 49400 | 49150 | 2308 |
| 502 | 20240502 | 101100 | 15897151150 | 49200 | 49250 | 49300 | 49200 | 1402 |
| 503 | 20240502 | 101000 | 15828136750 | 49250 | 49400 | 49400 | 49250 | 2203 |
| 504 | 20240502 | 100900 | 15719593550 | 49300 | 49300 | 49450 | 49300 | 894 |
| 505 | 20240502 | 100800 | 15675438300 | 49300 | 49450 | 49450 | 49300 | 599 |
| 506 | 20240502 | 100700 | 15645859400 | 49450 | 49500 | 49550 | 49300 | 796 |
| 507 | 20240502 | 100600 | 15606525250 | 49500 | 49250 | 49600 | 49250 | 4766 |
| 508 | 20240502 | 100500 | 15370699800 | 49300 | 49350 | 49350 | 49250 | 1465 |
| 509 | 20240502 | 100400 | 15298479050 | 49300 | 49450 | 49450 | 49250 | 1552 |
| 510 | 20240502 | 100300 | 15221992250 | 49500 | 49300 | 49550 | 49250 | 2874 |
| 511 | 20240502 | 100200 | 15080139200 | 49250 | 49350 | 49400 | 49250 | 1195 |
| 512 | 20240502 | 100100 | 15021209350 | 49350 | 49300 | 49400 | 49300 | 811 |
| 513 | 20240502 | 100000 | 14981180400 | 49250 | 49250 | 49350 | 49200 | 2579 |
| 514 | 20240502 | 095900 | 14854178450 | 49200 | 49100 | 49400 | 49100 | 1204 |
| 515 | 20240502 | 095800 | 14794956950 | 49100 | 49150 | 49200 | 49050 | 2063 |
| 516 | 20240502 | 095700 | 14693632000 | 49100 | 49550 | 49600 | 49100 | 8332 |
| 517 | 20240502 | 095600 | 14282846750 | 49550 | 49350 | 49650 | 49350 | 2806 |
| 518 | 20240502 | 095500 | 14144134400 | 49350 | 49750 | 49750 | 49350 | 3960 |
| 519 | 20240502 | 095400 | 13948042250 | 49650 | 49550 | 49850 | 49450 | 5857 |
| 520 | 20240502 | 095300 | 13657492950 | 49650 | 49400 | 49750 | 49300 | 3225 |
| 521 | 20240502 | 095200 | 13497822350 | 49400 | 49150 | 49400 | 49050 | 4586 |
| 522 | 20240502 | 095100 | 13272088100 | 49150 | 49400 | 49450 | 49100 | 6620 |
| 523 | 20240502 | 095000 | 12946182600 | 49450 | 49750 | 49750 | 49400 | 4405 |
| 524 | 20240502 | 094900 | 12727769100 | 49750 | 49500 | 49750 | 49500 | 2153 |
| 525 | 20240502 | 094800 | 12620959600 | 49500 | 49800 | 49850 | 49450 | 5776 |
| 526 | 20240502 | 094700 | 12334141550 | 49800 | 49900 | 50000 | 49650 | 6702 |
| 527 | 20240502 | 094600 | 12000079250 | 49900 | 49950 | 50100 | 49800 | 16422 |
| 528 | 20240502 | 094500 | 11179519000 | 49950 | 49650 | 49950 | 49600 | 10356 |
| 529 | 20240502 | 094400 | 10663988150 | 49600 | 49500 | 49750 | 49300 | 20009 |
| 530 | 20240502 | 094300 | 9671572850 | 49450 | 49100 | 49500 | 49100 | 7481 |
| 531 | 20240502 | 094200 | 9302387700 | 49050 | 48900 | 49150 | 48800 | 2445 |
| 532 | 20240502 | 094100 | 9182830800 | 48900 | 48950 | 49050 | 48850 | 1410 |
| 533 | 20240502 | 094000 | 9113818700 | 49000 | 49400 | 49450 | 48900 | 6342 |
| 534 | 20240502 | 093900 | 8802415350 | 49400 | 49200 | 49450 | 49150 | 6523 |
| 535 | 20240502 | 093800 | 8480771850 | 49200 | 49100 | 49250 | 49100 | 2355 |
| 536 | 20240502 | 093700 | 8364980350 | 49100 | 48850 | 49100 | 48800 | 1633 |
| 537 | 20240502 | 093600 | 8285045400 | 48900 | 48750 | 48900 | 48750 | 1197 |
| 538 | 20240502 | 093500 | 8226625100 | 48750 | 48800 | 48800 | 48750 | 724 |
| 539 | 20240502 | 093400 | 8191316200 | 48750 | 48950 | 49050 | 48750 | 3056 |
| 540 | 20240502 | 093300 | 8041766050 | 48900 | 48650 | 49000 | 48600 | 2042 |
| 541 | 20240502 | 093200 | 7942176550 | 48650 | 48400 | 48650 | 48350 | 525 |
| 542 | 20240502 | 093100 | 7916723050 | 48450 | 48500 | 48550 | 48400 | 2588 |
| 543 | 20240502 | 093000 | 7791289150 | 48500 | 48650 | 48650 | 48500 | 2067 |
| 544 | 20240502 | 092900 | 7690930250 | 48650 | 48800 | 48800 | 48600 | 919 |
| 545 | 20240502 | 092800 | 7646187600 | 48750 | 48750 | 48800 | 48650 | 2868 |
| 546 | 20240502 | 092700 | 7506377800 | 48750 | 48650 | 49100 | 48600 | 4932 |
| 547 | 20240502 | 092600 | 7265361250 | 48650 | 48650 | 48650 | 48500 | 5277 |
| 548 | 20240502 | 092500 | 7008846100 | 48600 | 48500 | 48650 | 48300 | 3430 |
| 549 | 20240502 | 092400 | 6842479700 | 48400 | 48450 | 48600 | 48250 | 2771 |
| 550 | 20240502 | 092300 | 6708325150 | 48550 | 48550 | 48600 | 48350 | 2726 |
| 551 | 20240502 | 092200 | 6576265250 | 48550 | 48050 | 48550 | 48050 | 6935 |
| 552 | 20240502 | 092100 | 6241254450 | 48050 | 48000 | 48100 | 47900 | 2864 |
| 553 | 20240502 | 092000 | 6103774650 | 47900 | 47450 | 48100 | 47450 | 9262 |
| 554 | 20240502 | 091900 | 5660749250 | 47450 | 47800 | 47800 | 47450 | 3049 |
| 555 | 20240502 | 091800 | 5515778850 | 47600 | 47350 | 47800 | 47200 | 4015 |
| 556 | 20240502 | 091700 | 5325544450 | 47450 | 47200 | 47500 | 47100 | 5867 |
| 557 | 20240502 | 091600 | 5048445500 | 47250 | 47400 | 47550 | 47150 | 8643 |
| 558 | 20240502 | 091500 | 4639998750 | 47350 | 47650 | 47800 | 47350 | 8074 |
| 559 | 20240502 | 091400 | 4256586200 | 47600 | 47600 | 47850 | 47550 | 5204 |
| 560 | 20240502 | 091300 | 4008845300 | 47650 | 47600 | 47850 | 47550 | 5938 |
| 561 | 20240502 | 091200 | 3726249200 | 47700 | 47850 | 47900 | 47550 | 5971 |
| 562 | 20240502 | 091100 | 3441321000 | 47700 | 48200 | 48250 | 47700 | 17051 |
| 563 | 20240502 | 091000 | 2623888450 | 48250 | 49000 | 49000 | 48250 | 7810 |
| 564 | 20240502 | 090900 | 2244756650 | 49000 | 48950 | 49100 | 48950 | 1939 |
| 565 | 20240502 | 090800 | 2149716350 | 48950 | 48850 | 49100 | 48850 | 1370 |
| 566 | 20240502 | 090700 | 2082627700 | 48900 | 49050 | 49200 | 48850 | 2230 |
| 567 | 20240502 | 090600 | 1973453900 | 49050 | 49000 | 49250 | 48850 | 2585 |
| 568 | 20240502 | 090500 | 1846666500 | 49050 | 48600 | 49350 | 48550 | 4271 |
| 569 | 20240502 | 090400 | 1637691950 | 48500 | 49150 | 49250 | 48500 | 3951 |
| 570 | 20240502 | 090300 | 1444752300 | 49100 | 49200 | 49350 | 49100 | 4849 |
| 571 | 20240502 | 090200 | 1206067650 | 49200 | 48950 | 49300 | 48850 | 3753 |
| 572 | 20240502 | 090100 | 1021601200 | 48900 | 48400 | 49200 | 48350 | 6009 |
| 573 | 20240502 | 090000 | 728624050 | 48350 | 48400 | 48500 | 48100 | 13240 |