31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240502 | 184600 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 1535 |
| 3 | 20240502 | 184500 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 4 | 20240502 | 184400 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 5 | 20240502 | 184300 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 6 | 20240502 | 184200 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 7 | 20240502 | 184100 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 8 | 20240502 | 184000 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 9 | 20240502 | 183900 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 10 | 20240502 | 183800 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 11 | 20240502 | 183700 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 12 | 20240502 | 183600 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 13 | 20240502 | 183500 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 14 | 20240502 | 183400 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 15 | 20240502 | 183300 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 16 | 20240502 | 183200 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 17 | 20240502 | 183100 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 18 | 20240502 | 183000 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 19 | 20240502 | 182900 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 20 | 20240502 | 182800 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 21 | 20240502 | 182700 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 22 | 20240502 | 182600 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 23 | 20240502 | 182500 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 24 | 20240502 | 182400 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 25 | 20240502 | 182300 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 26 | 20240502 | 182200 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 27 | 20240502 | 182100 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 28 | 20240502 | 182000 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 29 | 20240502 | 181900 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 30 | 20240502 | 181800 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 31 | 20240502 | 181700 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 32 | 20240502 | 181600 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 1535 |
| 33 | 20240502 | 181500 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 34 | 20240502 | 181400 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 35 | 20240502 | 181300 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 36 | 20240502 | 181200 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 37 | 20240502 | 181100 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 38 | 20240502 | 181000 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 39 | 20240502 | 180900 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 40 | 20240502 | 180800 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 41 | 20240502 | 180700 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 42 | 20240502 | 180600 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 43 | 20240502 | 180500 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 44 | 20240502 | 180400 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 45 | 20240502 | 180300 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 46 | 20240502 | 180200 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 47 | 20240502 | 180100 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 48 | 20240502 | 180000 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 49 | 20240502 | 175900 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 50 | 20240502 | 175800 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 51 | 20240502 | 175700 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 52 | 20240502 | 175600 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 53 | 20240502 | 175500 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 54 | 20240502 | 175400 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 55 | 20240502 | 175300 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 56 | 20240502 | 175200 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 57 | 20240502 | 175100 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 58 | 20240502 | 175000 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 59 | 20240502 | 174900 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 60 | 20240502 | 174800 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 61 | 20240502 | 174700 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 62 | 20240502 | 174600 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 1535 |
| 63 | 20240502 | 174500 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 64 | 20240502 | 174400 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 65 | 20240502 | 174300 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 66 | 20240502 | 174200 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 67 | 20240502 | 174100 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 68 | 20240502 | 174000 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 69 | 20240502 | 173900 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 70 | 20240502 | 173800 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 71 | 20240502 | 173700 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 72 | 20240502 | 173600 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 73 | 20240502 | 173500 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 74 | 20240502 | 173400 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 75 | 20240502 | 173300 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 76 | 20240502 | 173200 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 77 | 20240502 | 173100 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 78 | 20240502 | 173000 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 79 | 20240502 | 172900 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 80 | 20240502 | 172800 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 81 | 20240502 | 172700 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 82 | 20240502 | 172600 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 83 | 20240502 | 172500 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 84 | 20240502 | 172400 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 85 | 20240502 | 172300 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 86 | 20240502 | 172200 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 87 | 20240502 | 172100 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 88 | 20240502 | 172000 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 89 | 20240502 | 171900 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 90 | 20240502 | 171800 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 91 | 20240502 | 171700 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 92 | 20240502 | 171600 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 1535 |
| 93 | 20240502 | 171500 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 94 | 20240502 | 171400 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 95 | 20240502 | 171300 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 96 | 20240502 | 171200 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 97 | 20240502 | 171100 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 98 | 20240502 | 171000 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 99 | 20240502 | 170900 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 100 | 20240502 | 170800 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 101 | 20240502 | 170700 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 102 | 20240502 | 170600 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 103 | 20240502 | 170500 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 104 | 20240502 | 170400 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 105 | 20240502 | 170300 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 106 | 20240502 | 170200 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 107 | 20240502 | 170100 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 108 | 20240502 | 170000 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 109 | 20240502 | 165900 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 110 | 20240502 | 165800 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 111 | 20240502 | 165700 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 112 | 20240502 | 165600 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 113 | 20240502 | 165500 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 114 | 20240502 | 165400 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 115 | 20240502 | 165300 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 116 | 20240502 | 165200 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 117 | 20240502 | 165100 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 118 | 20240502 | 165000 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 119 | 20240502 | 164900 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 120 | 20240502 | 164800 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 121 | 20240502 | 164700 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 122 | 20240502 | 164600 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 1535 |
| 123 | 20240502 | 164500 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 124 | 20240502 | 164400 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 125 | 20240502 | 164300 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 126 | 20240502 | 164200 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 127 | 20240502 | 164100 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 128 | 20240502 | 164000 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 129 | 20240502 | 163900 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 130 | 20240502 | 163800 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 131 | 20240502 | 163700 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 132 | 20240502 | 163600 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 133 | 20240502 | 163500 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 134 | 20240502 | 163400 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 135 | 20240502 | 163300 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 136 | 20240502 | 163200 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 137 | 20240502 | 163100 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 138 | 20240502 | 163000 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 139 | 20240502 | 162900 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 140 | 20240502 | 162800 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 141 | 20240502 | 162700 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 142 | 20240502 | 162600 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 143 | 20240502 | 162500 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 144 | 20240502 | 162400 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 145 | 20240502 | 162300 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 146 | 20240502 | 162200 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 147 | 20240502 | 162100 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 148 | 20240502 | 162000 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 149 | 20240502 | 161900 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 150 | 20240502 | 161800 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 151 | 20240502 | 161700 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 152 | 20240502 | 161600 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 1535 |
| 153 | 20240502 | 161500 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 154 | 20240502 | 161400 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 155 | 20240502 | 161300 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 156 | 20240502 | 161200 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 157 | 20240502 | 161100 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 158 | 20240502 | 161000 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 159 | 20240502 | 160900 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 160 | 20240502 | 160800 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 161 | 20240502 | 160700 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 162 | 20240502 | 160600 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 163 | 20240502 | 160500 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 164 | 20240502 | 160400 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 165 | 20240502 | 160300 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 166 | 20240502 | 160200 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 167 | 20240502 | 160100 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 168 | 20240502 | 160000 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 169 | 20240502 | 155900 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 170 | 20240502 | 155800 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 171 | 20240502 | 155700 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 172 | 20240502 | 155600 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 173 | 20240502 | 155500 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 174 | 20240502 | 155400 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 175 | 20240502 | 155300 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 176 | 20240502 | 155200 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 177 | 20240502 | 155100 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 178 | 20240502 | 155000 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 179 | 20240502 | 154900 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 180 | 20240502 | 154800 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 181 | 20240502 | 154700 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 182 | 20240502 | 154600 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 1535 |
| 183 | 20240502 | 154500 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 184 | 20240502 | 154400 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 185 | 20240502 | 154300 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 186 | 20240502 | 154200 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 187 | 20240502 | 154100 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 188 | 20240502 | 154000 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 189 | 20240502 | 153900 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 190 | 20240502 | 153800 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 191 | 20240502 | 153700 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 192 | 20240502 | 153600 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 193 | 20240502 | 153500 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 194 | 20240502 | 153400 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 195 | 20240502 | 153300 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 196 | 20240502 | 153200 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 197 | 20240502 | 153100 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 198 | 20240502 | 153000 | 6655903000 | 32250 | 32250 | 32250 | 32250 | 1535 |
| 199 | 20240502 | 152900 | 6606399250 | 32150 | 32150 | 32150 | 32150 | 0 |
| 200 | 20240502 | 152800 | 6606399250 | 32150 | 32150 | 32150 | 32150 | 0 |
| 201 | 20240502 | 152700 | 6606399250 | 32150 | 32150 | 32150 | 32150 | 0 |
| 202 | 20240502 | 152600 | 6606399250 | 32150 | 32150 | 32150 | 32150 | 0 |
| 203 | 20240502 | 152500 | 6606399250 | 32150 | 32150 | 32150 | 32150 | 0 |
| 204 | 20240502 | 152400 | 6606399250 | 32150 | 32150 | 32150 | 32150 | 0 |
| 205 | 20240502 | 152300 | 6606399250 | 32150 | 32150 | 32150 | 32150 | 0 |
| 206 | 20240502 | 152200 | 6606399250 | 32150 | 32150 | 32150 | 32150 | 0 |
| 207 | 20240502 | 152100 | 6606399250 | 32150 | 32150 | 32150 | 32150 | 0 |
| 208 | 20240502 | 152000 | 6606399250 | 32150 | 32150 | 32150 | 32150 | 0 |
| 209 | 20240502 | 151900 | 6606399250 | 32150 | 32150 | 32150 | 32100 | 1086 |
| 210 | 20240502 | 151800 | 6571528500 | 32150 | 32100 | 32150 | 32100 | 200 |
| 211 | 20240502 | 151700 | 6565100000 | 32150 | 32150 | 32150 | 32150 | 37 |
| 212 | 20240502 | 151600 | 6563910450 | 32150 | 32150 | 32150 | 32100 | 452 |
| 213 | 20240502 | 151500 | 6549389700 | 32150 | 32100 | 32150 | 32100 | 11 |
| 214 | 20240502 | 151400 | 6549036450 | 32150 | 32150 | 32150 | 32150 | 149 |
| 215 | 20240502 | 151300 | 6544246100 | 32150 | 32100 | 32150 | 32100 | 148 |
| 216 | 20240502 | 151200 | 6539491800 | 32150 | 32150 | 32200 | 32100 | 416 |
| 217 | 20240502 | 151100 | 6526134200 | 32200 | 32250 | 32250 | 32200 | 14 |
| 218 | 20240502 | 151000 | 6525683150 | 32200 | 32250 | 32250 | 32050 | 821 |
| 219 | 20240502 | 150900 | 6499294800 | 32250 | 32150 | 32250 | 32150 | 54 |
| 220 | 20240502 | 150800 | 6497555600 | 32250 | 32050 | 32250 | 32050 | 224 |
| 221 | 20240502 | 150700 | 6490356050 | 32100 | 32100 | 32100 | 32100 | 210 |
| 222 | 20240502 | 150600 | 6483615050 | 32100 | 32100 | 32100 | 32100 | 32 |
| 223 | 20240502 | 150500 | 6482587850 | 32100 | 32050 | 32100 | 32050 | 509 |
| 224 | 20240502 | 150400 | 6466249300 | 32050 | 32050 | 32100 | 32050 | 233 |
| 225 | 20240502 | 150300 | 6458781600 | 32050 | 32150 | 32150 | 32050 | 607 |
| 226 | 20240502 | 150200 | 6439314600 | 32150 | 32150 | 32150 | 32150 | 39 |
| 227 | 20240502 | 150100 | 6438060750 | 32150 | 32150 | 32150 | 32150 | 250 |
| 228 | 20240502 | 150000 | 6430023250 | 32150 | 32250 | 32250 | 32150 | 270 |
| 229 | 20240502 | 145900 | 6421334600 | 32250 | 32200 | 32250 | 32200 | 471 |
| 230 | 20240502 | 145800 | 6406163650 | 32200 | 32200 | 32250 | 32200 | 99 |
| 231 | 20240502 | 145700 | 6402971000 | 32250 | 32200 | 32250 | 32200 | 185 |
| 232 | 20240502 | 145600 | 6397005550 | 32200 | 32250 | 32250 | 32200 | 315 |
| 233 | 20240502 | 145500 | 6386855400 | 32250 | 32250 | 32250 | 32250 | 227 |
| 234 | 20240502 | 145400 | 6379534650 | 32250 | 32250 | 32250 | 32200 | 173 |
| 235 | 20240502 | 145300 | 6373955750 | 32250 | 32250 | 32250 | 32250 | 133 |
| 236 | 20240502 | 145200 | 6369666500 | 32250 | 32250 | 32250 | 32200 | 200 |
| 237 | 20240502 | 145100 | 6363218100 | 32250 | 32250 | 32250 | 32250 | 67 |
| 238 | 20240502 | 145000 | 6361057350 | 32250 | 32250 | 32250 | 32250 | 129 |
| 239 | 20240502 | 144900 | 6356897100 | 32250 | 32250 | 32250 | 32250 | 70 |
| 240 | 20240502 | 144800 | 6354639600 | 32250 | 32250 | 32250 | 32250 | 95 |
| 241 | 20240502 | 144700 | 6351575850 | 32250 | 32250 | 32250 | 32200 | 106 |
| 242 | 20240502 | 144600 | 6348157500 | 32250 | 32250 | 32250 | 32200 | 231 |
| 243 | 20240502 | 144500 | 6340714250 | 32250 | 32250 | 32250 | 32200 | 173 |
| 244 | 20240502 | 144400 | 6335138750 | 32250 | 32200 | 32250 | 32200 | 161 |
| 245 | 20240502 | 144300 | 6329946650 | 32200 | 32250 | 32250 | 32200 | 95 |
| 246 | 20240502 | 144200 | 6326884400 | 32200 | 32250 | 32250 | 32200 | 146 |
| 247 | 20240502 | 144100 | 6322176600 | 32250 | 32300 | 32300 | 32200 | 610 |
| 248 | 20240502 | 144000 | 6302505550 | 32300 | 32300 | 32300 | 32300 | 129 |
| 249 | 20240502 | 143900 | 6298338850 | 32300 | 32300 | 32300 | 32300 | 66 |
| 250 | 20240502 | 143800 | 6296207050 | 32300 | 32300 | 32300 | 32300 | 132 |
| 251 | 20240502 | 143700 | 6291943450 | 32300 | 32250 | 32300 | 32200 | 678 |
| 252 | 20240502 | 143600 | 6270083750 | 32250 | 32150 | 32250 | 32150 | 313 |
| 253 | 20240502 | 143500 | 6259999500 | 32200 | 32150 | 32200 | 32150 | 384 |
| 254 | 20240502 | 143400 | 6247643100 | 32150 | 32150 | 32200 | 32150 | 165 |
| 255 | 20240502 | 143300 | 6242333450 | 32200 | 32250 | 32250 | 32150 | 817 |
| 256 | 20240502 | 143200 | 6216060050 | 32250 | 32250 | 32250 | 32250 | 145 |
| 257 | 20240502 | 143100 | 6211383800 | 32250 | 32250 | 32250 | 32250 | 155 |
| 258 | 20240502 | 143000 | 6206385050 | 32250 | 32250 | 32250 | 32200 | 270 |
| 259 | 20240502 | 142900 | 6197683100 | 32250 | 32250 | 32250 | 32250 | 67 |
| 260 | 20240502 | 142800 | 6195522350 | 32250 | 32250 | 32250 | 32250 | 319 |
| 261 | 20240502 | 142700 | 6185234600 | 32200 | 32250 | 32300 | 32200 | 71 |
| 262 | 20240502 | 142600 | 6182943400 | 32250 | 32250 | 32250 | 32200 | 169 |
| 263 | 20240502 | 142500 | 6177495400 | 32250 | 32250 | 32250 | 32200 | 124 |
| 264 | 20240502 | 142400 | 6173497700 | 32200 | 32250 | 32300 | 32200 | 181 |
| 265 | 20240502 | 142300 | 6167660900 | 32250 | 32300 | 32300 | 32250 | 395 |
| 266 | 20240502 | 142200 | 6154910650 | 32300 | 32300 | 32300 | 32300 | 98 |
| 267 | 20240502 | 142100 | 6151745250 | 32250 | 32250 | 32250 | 32250 | 825 |
| 268 | 20240502 | 142000 | 6125139000 | 32300 | 32250 | 32300 | 32250 | 387 |
| 269 | 20240502 | 141900 | 6112654800 | 32250 | 32200 | 32250 | 32200 | 601 |
| 270 | 20240502 | 141800 | 6093291550 | 32250 | 32200 | 32250 | 32200 | 410 |
| 271 | 20240502 | 141700 | 6080086350 | 32250 | 32250 | 32250 | 32250 | 62 |
| 272 | 20240502 | 141600 | 6078086850 | 32150 | 32200 | 32200 | 32150 | 170 |
| 273 | 20240502 | 141500 | 6072618100 | 32150 | 32200 | 32200 | 32150 | 152 |
| 274 | 20240502 | 141400 | 6067726550 | 32150 | 32150 | 32200 | 32100 | 409 |
| 275 | 20240502 | 141300 | 6054574200 | 32200 | 32150 | 32200 | 32100 | 557 |
| 276 | 20240502 | 141200 | 6036674150 | 32200 | 32100 | 32200 | 32100 | 522 |
| 277 | 20240502 | 141100 | 6019898450 | 32100 | 32100 | 32150 | 32050 | 874 |
| 278 | 20240502 | 141000 | 5991844300 | 32100 | 32150 | 32150 | 32100 | 530 |
| 279 | 20240502 | 140900 | 5974824500 | 32150 | 32150 | 32150 | 32100 | 593 |
| 280 | 20240502 | 140800 | 5955788650 | 32150 | 32200 | 32250 | 32150 | 786 |
| 281 | 20240502 | 140700 | 5930508500 | 32200 | 32250 | 32250 | 32200 | 563 |
| 282 | 20240502 | 140600 | 5912374800 | 32300 | 32250 | 32300 | 32250 | 725 |
| 283 | 20240502 | 140500 | 5888989650 | 32200 | 32100 | 32200 | 32100 | 873 |
| 284 | 20240502 | 140400 | 5860908450 | 32100 | 32100 | 32150 | 32050 | 851 |
| 285 | 20240502 | 140300 | 5833591850 | 32100 | 32150 | 32150 | 32050 | 793 |
| 286 | 20240502 | 140200 | 5808149700 | 32150 | 32150 | 32150 | 32100 | 345 |
| 287 | 20240502 | 140100 | 5797065550 | 32200 | 32100 | 32200 | 32100 | 595 |
| 288 | 20240502 | 140000 | 5777946600 | 32150 | 32150 | 32150 | 32100 | 132 |
| 289 | 20240502 | 135900 | 5773704550 | 32100 | 32100 | 32150 | 32100 | 535 |
| 290 | 20240502 | 135800 | 5756527250 | 32150 | 32150 | 32200 | 32100 | 330 |
| 291 | 20240502 | 135700 | 5745917050 | 32200 | 32150 | 32200 | 32150 | 266 |
| 292 | 20240502 | 135600 | 5737357100 | 32100 | 32100 | 32100 | 32050 | 913 |
| 293 | 20240502 | 135500 | 5708056150 | 32100 | 32150 | 32150 | 32100 | 534 |
| 294 | 20240502 | 135400 | 5690904750 | 32200 | 32150 | 32200 | 32100 | 332 |
| 295 | 20240502 | 135300 | 5680241150 | 32150 | 32150 | 32200 | 32150 | 473 |
| 296 | 20240502 | 135200 | 5665030600 | 32100 | 32150 | 32200 | 32100 | 668 |
| 297 | 20240502 | 135100 | 5643565400 | 32200 | 32200 | 32250 | 32150 | 474 |
| 298 | 20240502 | 135000 | 5628308450 | 32250 | 32250 | 32250 | 32200 | 531 |
| 299 | 20240502 | 134900 | 5611203600 | 32250 | 32300 | 32300 | 32250 | 223 |
| 300 | 20240502 | 134800 | 5604006800 | 32300 | 32400 | 32400 | 32150 | 1547 |
| 301 | 20240502 | 134700 | 5554115100 | 32550 | 32300 | 32550 | 32300 | 908 |
| 302 | 20240502 | 134600 | 5524779850 | 32300 | 32450 | 32450 | 32300 | 733 |
| 303 | 20240502 | 134500 | 5501056050 | 32500 | 32550 | 32600 | 32500 | 1062 |
| 304 | 20240502 | 134400 | 5466493100 | 32550 | 32500 | 32550 | 32500 | 530 |
| 305 | 20240502 | 134300 | 5449260900 | 32500 | 32500 | 32550 | 32450 | 1558 |
| 306 | 20240502 | 134200 | 5398608950 | 32550 | 32500 | 32550 | 32500 | 844 |
| 307 | 20240502 | 134100 | 5371143200 | 32500 | 32500 | 32550 | 32450 | 2447 |
| 308 | 20240502 | 134000 | 5291571950 | 32550 | 32400 | 32550 | 32400 | 2450 |
| 309 | 20240502 | 133900 | 5211973350 | 32350 | 32250 | 32400 | 32250 | 534 |
| 310 | 20240502 | 133800 | 5194704550 | 32250 | 32250 | 32350 | 32200 | 937 |
| 311 | 20240502 | 133700 | 5164482250 | 32250 | 32250 | 32250 | 32150 | 640 |
| 312 | 20240502 | 133600 | 5143878850 | 32200 | 32250 | 32300 | 32200 | 548 |
| 313 | 20240502 | 133500 | 5126215800 | 32300 | 32300 | 32300 | 32300 | 321 |
| 314 | 20240502 | 133400 | 5115847500 | 32250 | 32250 | 32300 | 32200 | 1468 |
| 315 | 20240502 | 133300 | 5068467450 | 32200 | 32150 | 32200 | 32100 | 543 |
| 316 | 20240502 | 133200 | 5050998950 | 32150 | 32200 | 32200 | 32150 | 231 |
| 317 | 20240502 | 133100 | 5043567400 | 32150 | 32250 | 32250 | 32150 | 787 |
| 318 | 20240502 | 133000 | 5018206750 | 32250 | 32200 | 32250 | 32150 | 286 |
| 319 | 20240502 | 132900 | 5008997400 | 32200 | 32250 | 32300 | 32150 | 834 |
| 320 | 20240502 | 132800 | 4982131650 | 32300 | 32150 | 32300 | 32150 | 724 |
| 321 | 20240502 | 132700 | 4958796750 | 32150 | 32250 | 32250 | 32100 | 1151 |
| 322 | 20240502 | 132600 | 4921831000 | 32200 | 32100 | 32250 | 32100 | 1701 |
| 323 | 20240502 | 132500 | 4867196950 | 32100 | 32100 | 32100 | 32050 | 152 |
| 324 | 20240502 | 132400 | 4862317800 | 32100 | 32100 | 32100 | 32100 | 161 |
| 325 | 20240502 | 132300 | 4857149700 | 32100 | 32100 | 32100 | 32050 | 310 |
| 326 | 20240502 | 132200 | 4847205900 | 32100 | 32250 | 32250 | 32100 | 290 |
| 327 | 20240502 | 132100 | 4837886700 | 32200 | 32250 | 32300 | 32200 | 1185 |
| 328 | 20240502 | 132000 | 4799674200 | 32250 | 32150 | 32250 | 32100 | 1129 |
| 329 | 20240502 | 131900 | 4763353750 | 32150 | 32100 | 32200 | 32050 | 5582 |
| 330 | 20240502 | 131800 | 4584148650 | 32100 | 32100 | 32100 | 32100 | 330 |
| 331 | 20240502 | 131700 | 4573555650 | 32100 | 32100 | 32100 | 32100 | 128 |
| 332 | 20240502 | 131600 | 4569446850 | 32100 | 32100 | 32100 | 32100 | 66 |
| 333 | 20240502 | 131500 | 4567328250 | 32100 | 32100 | 32100 | 32100 | 98 |
| 334 | 20240502 | 131400 | 4564182450 | 32100 | 32100 | 32100 | 32100 | 111 |
| 335 | 20240502 | 131300 | 4560619350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 336 | 20240502 | 131200 | 4560619350 | 32050 | 32100 | 32100 | 32050 | 1621 |
| 337 | 20240502 | 131100 | 4508597850 | 32100 | 32100 | 32100 | 32100 | 107 |
| 338 | 20240502 | 131000 | 4505163150 | 32050 | 32100 | 32100 | 32050 | 15 |
| 339 | 20240502 | 130900 | 4504682350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 340 | 20240502 | 130800 | 4504682350 | 32100 | 32100 | 32100 | 32100 | 210 |
| 341 | 20240502 | 130700 | 4497941350 | 32100 | 32050 | 32100 | 32050 | 515 |
| 342 | 20240502 | 130600 | 4481433050 | 32050 | 32050 | 32050 | 32050 | 255 |
| 343 | 20240502 | 130500 | 4473260300 | 32050 | 32050 | 32050 | 32000 | 112 |
| 344 | 20240502 | 130400 | 4469670750 | 32050 | 32000 | 32050 | 32000 | 236 |
| 345 | 20240502 | 130300 | 4462118650 | 32000 | 32000 | 32000 | 32000 | 81 |
| 346 | 20240502 | 130200 | 4459526650 | 32000 | 32000 | 32000 | 32000 | 68 |
| 347 | 20240502 | 130100 | 4457350650 | 32000 | 32000 | 32000 | 32000 | 0 |
| 348 | 20240502 | 130000 | 4457350650 | 32000 | 32000 | 32000 | 32000 | 35 |
| 349 | 20240502 | 125900 | 4456230650 | 32000 | 32000 | 32000 | 32000 | 1 |
| 350 | 20240502 | 125800 | 4456198650 | 32000 | 32000 | 32000 | 32000 | 0 |
| 351 | 20240502 | 125700 | 4456198650 | 32000 | 32000 | 32000 | 32000 | 9 |
| 352 | 20240502 | 125600 | 4455910650 | 32000 | 32000 | 32000 | 32000 | 50 |
| 353 | 20240502 | 125500 | 4454310650 | 31950 | 31950 | 31950 | 31950 | 1 |
| 354 | 20240502 | 125400 | 4454278700 | 31950 | 32000 | 32000 | 31950 | 146 |
| 355 | 20240502 | 125300 | 4449606750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 356 | 20240502 | 125200 | 4449606750 | 32000 | 32050 | 32050 | 32000 | 519 |
| 357 | 20240502 | 125100 | 4432973200 | 32050 | 32050 | 32050 | 32050 | 0 |
| 358 | 20240502 | 125000 | 4432973200 | 32050 | 32050 | 32050 | 32050 | 2 |
| 359 | 20240502 | 124900 | 4432909100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 360 | 20240502 | 124800 | 4432909100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 361 | 20240502 | 124700 | 4432909100 | 32050 | 32100 | 32100 | 32050 | 160 |
| 362 | 20240502 | 124600 | 4427779850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 363 | 20240502 | 124500 | 4427779850 | 32100 | 32050 | 32100 | 32050 | 54 |
| 364 | 20240502 | 124400 | 4426049050 | 32050 | 32100 | 32100 | 32050 | 46 |
| 365 | 20240502 | 124300 | 4424574650 | 32100 | 32100 | 32100 | 32100 | 33 |
| 366 | 20240502 | 124200 | 4423515350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 367 | 20240502 | 124100 | 4423515350 | 32050 | 32050 | 32050 | 32050 | 507 |
| 368 | 20240502 | 124000 | 4407266000 | 32200 | 32150 | 32200 | 32050 | 101 |
| 369 | 20240502 | 123900 | 4404023300 | 32200 | 32200 | 32200 | 32200 | 1 |
| 370 | 20240502 | 123800 | 4403991100 | 32200 | 32150 | 32200 | 32150 | 29 |
| 371 | 20240502 | 123700 | 4403057350 | 32100 | 32100 | 32100 | 32100 | 209 |
| 372 | 20240502 | 123600 | 4396348450 | 32200 | 32250 | 32250 | 32150 | 113 |
| 373 | 20240502 | 123500 | 4392715200 | 32150 | 32150 | 32150 | 32150 | 1 |
| 374 | 20240502 | 123400 | 4392683050 | 32250 | 32250 | 32250 | 32250 | 1 |
| 375 | 20240502 | 123300 | 4392650800 | 32200 | 32150 | 32200 | 32150 | 190 |
| 376 | 20240502 | 123200 | 4386532850 | 32200 | 32150 | 32200 | 32150 | 99 |
| 377 | 20240502 | 123100 | 4383349950 | 32150 | 32150 | 32150 | 32150 | 1 |
| 378 | 20240502 | 123000 | 4383317800 | 32150 | 32150 | 32150 | 32150 | 3 |
| 379 | 20240502 | 122900 | 4383221350 | 32200 | 32200 | 32200 | 32200 | 0 |
| 380 | 20240502 | 122800 | 4383221350 | 32200 | 32100 | 32200 | 32100 | 727 |
| 381 | 20240502 | 122700 | 4359813200 | 32100 | 32100 | 32100 | 32100 | 170 |
| 382 | 20240502 | 122600 | 4354356200 | 32100 | 32150 | 32150 | 32100 | 8 |
| 383 | 20240502 | 122500 | 4354099350 | 32150 | 32150 | 32150 | 32150 | 0 |
| 384 | 20240502 | 122400 | 4354099350 | 32150 | 32250 | 32250 | 32150 | 696 |
| 385 | 20240502 | 122300 | 4331714650 | 32250 | 32250 | 32250 | 32200 | 350 |
| 386 | 20240502 | 122200 | 4320428550 | 32200 | 32200 | 32200 | 32200 | 86 |
| 387 | 20240502 | 122100 | 4317659350 | 32150 | 32150 | 32150 | 32150 | 5 |
| 388 | 20240502 | 122000 | 4317498600 | 32150 | 32150 | 32150 | 32150 | 78 |
| 389 | 20240502 | 121900 | 4314990900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 390 | 20240502 | 121800 | 4314990900 | 32150 | 32200 | 32200 | 32150 | 52 |
| 391 | 20240502 | 121700 | 4313316600 | 32150 | 32100 | 32200 | 32100 | 4 |
| 392 | 20240502 | 121600 | 4313188050 | 32100 | 32100 | 32100 | 32100 | 11 |
| 393 | 20240502 | 121500 | 4312834950 | 32050 | 32050 | 32050 | 32050 | 58 |
| 394 | 20240502 | 121400 | 4310976050 | 32000 | 32000 | 32000 | 32000 | 103 |
| 395 | 20240502 | 121300 | 4307680050 | 32000 | 32000 | 32000 | 32000 | 3 |
| 396 | 20240502 | 121200 | 4307584050 | 32000 | 32000 | 32000 | 31950 | 361 |
| 397 | 20240502 | 121100 | 4296038700 | 32000 | 32050 | 32050 | 32000 | 161 |
| 398 | 20240502 | 121000 | 4290886150 | 32050 | 32050 | 32050 | 32050 | 12 |
| 399 | 20240502 | 120900 | 4290501550 | 32050 | 32050 | 32050 | 32050 | 0 |
| 400 | 20240502 | 120800 | 4290501550 | 32050 | 32100 | 32100 | 32050 | 619 |
| 401 | 20240502 | 120700 | 4270654050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 402 | 20240502 | 120600 | 4270654050 | 32100 | 32100 | 32100 | 32100 | 30 |
| 403 | 20240502 | 120500 | 4269691050 | 32150 | 32150 | 32150 | 32150 | 360 |
| 404 | 20240502 | 120400 | 4258117050 | 32150 | 32150 | 32150 | 32150 | 20 |
| 405 | 20240502 | 120300 | 4257474050 | 32200 | 32200 | 32200 | 32200 | 2 |
| 406 | 20240502 | 120200 | 4257409650 | 32200 | 32050 | 32200 | 32050 | 6 |
| 407 | 20240502 | 120100 | 4257216750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 408 | 20240502 | 120000 | 4257216750 | 32050 | 32050 | 32050 | 32050 | 384 |
| 409 | 20240502 | 115900 | 4244909550 | 32100 | 32150 | 32150 | 32100 | 1155 |
| 410 | 20240502 | 115800 | 4207798200 | 32150 | 32150 | 32150 | 32150 | 23 |
| 411 | 20240502 | 115700 | 4207058750 | 32150 | 32200 | 32200 | 32150 | 31 |
| 412 | 20240502 | 115600 | 4206062050 | 32150 | 32150 | 32150 | 32150 | 1 |
| 413 | 20240502 | 115500 | 4206029900 | 32150 | 32200 | 32200 | 32150 | 51 |
| 414 | 20240502 | 115400 | 4204390200 | 32200 | 32200 | 32200 | 32200 | 1 |
| 415 | 20240502 | 115300 | 4204358000 | 32200 | 32200 | 32200 | 32200 | 173 |
| 416 | 20240502 | 115200 | 4198787400 | 32200 | 32200 | 32200 | 32200 | 30 |
| 417 | 20240502 | 115100 | 4197821400 | 32200 | 32250 | 32250 | 32200 | 403 |
| 418 | 20240502 | 115000 | 4184829650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 419 | 20240502 | 114900 | 4184829650 | 32250 | 32300 | 32300 | 32250 | 235 |
| 420 | 20240502 | 114800 | 4177244050 | 32350 | 32350 | 32350 | 32350 | 4 |
| 421 | 20240502 | 114700 | 4177114650 | 32350 | 32350 | 32350 | 32350 | 0 |
| 422 | 20240502 | 114600 | 4177114650 | 32350 | 32350 | 32400 | 32350 | 5 |
| 423 | 20240502 | 114500 | 4176952800 | 32350 | 32350 | 32350 | 32350 | 41 |
| 424 | 20240502 | 114400 | 4175626450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 425 | 20240502 | 114300 | 4175626450 | 32350 | 32350 | 32350 | 32350 | 100 |
| 426 | 20240502 | 114200 | 4172391450 | 32350 | 32250 | 32350 | 32250 | 131 |
| 427 | 20240502 | 114100 | 4168156700 | 32250 | 32300 | 32300 | 32250 | 165 |
| 428 | 20240502 | 114000 | 4162829450 | 32350 | 32350 | 32350 | 32350 | 102 |
| 429 | 20240502 | 113900 | 4159529750 | 32400 | 32350 | 32400 | 32350 | 6 |
| 430 | 20240502 | 113800 | 4159335400 | 32450 | 32450 | 32450 | 32450 | 31 |
| 431 | 20240502 | 113700 | 4158329450 | 32300 | 32450 | 32450 | 32300 | 154 |
| 432 | 20240502 | 113600 | 4153354050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 433 | 20240502 | 113500 | 4153354050 | 32400 | 32450 | 32450 | 32400 | 915 |
| 434 | 20240502 | 113400 | 4123704800 | 32450 | 32450 | 32450 | 32450 | 132 |
| 435 | 20240502 | 113300 | 4119421400 | 32450 | 32500 | 32500 | 32450 | 331 |
| 436 | 20240502 | 113200 | 4108668900 | 32450 | 32450 | 32450 | 32450 | 2 |
| 437 | 20240502 | 113100 | 4108604000 | 32450 | 32450 | 32450 | 32450 | 11 |
| 438 | 20240502 | 113000 | 4108247050 | 32450 | 32450 | 32500 | 32450 | 1452 |
| 439 | 20240502 | 112900 | 4061105950 | 32400 | 32400 | 32400 | 32400 | 153 |
| 440 | 20240502 | 112800 | 4056148750 | 32400 | 32400 | 32400 | 32400 | 10 |
| 441 | 20240502 | 112700 | 4055824750 | 32400 | 32350 | 32400 | 32350 | 42 |
| 442 | 20240502 | 112600 | 4054466000 | 32300 | 32300 | 32300 | 32300 | 83 |
| 443 | 20240502 | 112500 | 4051785100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 444 | 20240502 | 112400 | 4051785100 | 32350 | 32350 | 32350 | 32350 | 12 |
| 445 | 20240502 | 112300 | 4051396900 | 32400 | 32450 | 32450 | 32400 | 757 |
| 446 | 20240502 | 112200 | 4026858550 | 32450 | 32450 | 32450 | 32450 | 81 |
| 447 | 20240502 | 112100 | 4024230100 | 32500 | 32500 | 32500 | 32500 | 63 |
| 448 | 20240502 | 112000 | 4022182600 | 32500 | 32500 | 32550 | 32450 | 919 |
| 449 | 20240502 | 111900 | 3992320900 | 32500 | 32350 | 32500 | 32350 | 3277 |
| 450 | 20240502 | 111800 | 3886126400 | 32350 | 32300 | 32350 | 32250 | 130 |
| 451 | 20240502 | 111700 | 3881928600 | 32300 | 32500 | 32500 | 32300 | 834 |
| 452 | 20240502 | 111600 | 3854890000 | 32450 | 32450 | 32500 | 32450 | 256 |
| 453 | 20240502 | 111500 | 3846572600 | 32450 | 32400 | 32450 | 32400 | 1411 |
| 454 | 20240502 | 111400 | 3800856150 | 32400 | 32300 | 32400 | 32300 | 227 |
| 455 | 20240502 | 111300 | 3793503200 | 32350 | 32250 | 32400 | 32250 | 243 |
| 456 | 20240502 | 111200 | 3785665000 | 32250 | 32200 | 32250 | 32200 | 617 |
| 457 | 20240502 | 111100 | 3765778500 | 32200 | 32100 | 32200 | 32100 | 589 |
| 458 | 20240502 | 111000 | 3746860550 | 32150 | 32200 | 32200 | 32150 | 35 |
| 459 | 20240502 | 110900 | 3745734550 | 32150 | 32250 | 32250 | 32100 | 372 |
| 460 | 20240502 | 110800 | 3733749750 | 32250 | 32250 | 32250 | 32250 | 87 |
| 461 | 20240502 | 110700 | 3730944000 | 32250 | 32350 | 32400 | 32250 | 407 |
| 462 | 20240502 | 110600 | 3717760200 | 32350 | 32150 | 32350 | 32150 | 594 |
| 463 | 20240502 | 110500 | 3698586400 | 32150 | 32150 | 32150 | 32150 | 21 |
| 464 | 20240502 | 110400 | 3697911250 | 32150 | 32150 | 32250 | 32150 | 39 |
| 465 | 20240502 | 110300 | 3696657100 | 32150 | 32200 | 32200 | 32150 | 192 |
| 466 | 20240502 | 110200 | 3690477500 | 32100 | 32100 | 32100 | 32050 | 41 |
| 467 | 20240502 | 110100 | 3689162850 | 32050 | 32000 | 32100 | 32000 | 986 |
| 468 | 20240502 | 110000 | 3657580150 | 32000 | 32300 | 32350 | 32000 | 985 |
| 469 | 20240502 | 105900 | 3625851750 | 32300 | 32350 | 32350 | 32300 | 432 |
| 470 | 20240502 | 105800 | 3611897650 | 32400 | 32350 | 32450 | 32300 | 515 |
| 471 | 20240502 | 105700 | 3595237800 | 32350 | 32400 | 32400 | 32350 | 906 |
| 472 | 20240502 | 105600 | 3565907400 | 32400 | 32450 | 32500 | 32400 | 595 |
| 473 | 20240502 | 105500 | 3546608650 | 32500 | 32600 | 32700 | 32500 | 1488 |
| 474 | 20240502 | 105400 | 3498135400 | 32700 | 32600 | 32700 | 32600 | 128 |
| 475 | 20240502 | 105300 | 3493962400 | 32550 | 32500 | 32550 | 32500 | 280 |
| 476 | 20240502 | 105200 | 3484850200 | 32550 | 32550 | 32550 | 32450 | 789 |
| 477 | 20240502 | 105100 | 3459173350 | 32550 | 32500 | 32550 | 32500 | 627 |
| 478 | 20240502 | 105000 | 3438794650 | 32450 | 32450 | 32500 | 32450 | 89 |
| 479 | 20240502 | 104900 | 3435905300 | 32500 | 32650 | 32700 | 32450 | 201 |
| 480 | 20240502 | 104800 | 3429364950 | 32600 | 32550 | 32600 | 32450 | 896 |
| 481 | 20240502 | 104700 | 3400195300 | 32550 | 32450 | 32550 | 32450 | 381 |
| 482 | 20240502 | 104600 | 3387805900 | 32500 | 32400 | 32500 | 32250 | 568 |
| 483 | 20240502 | 104500 | 3369428600 | 32400 | 32600 | 32600 | 32250 | 2949 |
| 484 | 20240502 | 104400 | 3273830650 | 32650 | 32750 | 33000 | 32650 | 3172 |
| 485 | 20240502 | 104300 | 3170011150 | 32800 | 33000 | 33000 | 32800 | 1484 |
| 486 | 20240502 | 104200 | 3121173100 | 32900 | 32950 | 33100 | 32700 | 3770 |
| 487 | 20240502 | 104100 | 2997246050 | 32950 | 33250 | 33300 | 32950 | 3550 |
| 488 | 20240502 | 104000 | 2879784450 | 33250 | 33000 | 33450 | 33000 | 12464 |
| 489 | 20240502 | 103900 | 2466383650 | 32950 | 32750 | 33000 | 32700 | 4166 |
| 490 | 20240502 | 103800 | 2329238200 | 32800 | 32700 | 32800 | 32650 | 1585 |
| 491 | 20240502 | 103700 | 2277387850 | 32650 | 32700 | 32800 | 32550 | 2738 |
| 492 | 20240502 | 103600 | 2187854500 | 32700 | 32700 | 32750 | 32650 | 401 |
| 493 | 20240502 | 103500 | 2174739850 | 32700 | 32650 | 32700 | 32500 | 2599 |
| 494 | 20240502 | 103400 | 2090033950 | 32750 | 32500 | 32750 | 32500 | 4219 |
| 495 | 20240502 | 103300 | 1952292100 | 32500 | 32450 | 32550 | 32450 | 4012 |
| 496 | 20240502 | 103200 | 1821872600 | 32450 | 32250 | 32450 | 32250 | 3030 |
| 497 | 20240502 | 103100 | 1723941050 | 32250 | 32200 | 32250 | 32150 | 1118 |
| 498 | 20240502 | 103000 | 1687931500 | 32200 | 32200 | 32200 | 32200 | 2177 |
| 499 | 20240502 | 102900 | 1617832100 | 32200 | 32150 | 32200 | 32150 | 10643 |
| 500 | 20240502 | 102800 | 1275128000 | 32150 | 32200 | 32200 | 32100 | 329 |
| 501 | 20240502 | 102700 | 1264546300 | 32200 | 32150 | 32200 | 32100 | 1530 |
| 502 | 20240502 | 102600 | 1215348300 | 32150 | 32100 | 32150 | 32100 | 895 |
| 503 | 20240502 | 102500 | 1186605100 | 32100 | 32100 | 32100 | 32100 | 728 |
| 504 | 20240502 | 102400 | 1163236300 | 32100 | 32050 | 32100 | 32050 | 38 |
| 505 | 20240502 | 102300 | 1162018250 | 32050 | 32000 | 32050 | 32000 | 230 |
| 506 | 20240502 | 102200 | 1154656750 | 32050 | 32050 | 32050 | 32050 | 10 |
| 507 | 20240502 | 102100 | 1154336250 | 32000 | 32050 | 32050 | 32000 | 273 |
| 508 | 20240502 | 102000 | 1145599750 | 32050 | 32050 | 32100 | 32050 | 14 |
| 509 | 20240502 | 101900 | 1145150950 | 32100 | 32100 | 32100 | 32100 | 6 |
| 510 | 20240502 | 101800 | 1144958350 | 32100 | 32000 | 32100 | 32000 | 61 |
| 511 | 20240502 | 101700 | 1143000750 | 32000 | 32050 | 32050 | 32000 | 353 |
| 512 | 20240502 | 101600 | 1131689550 | 32050 | 32050 | 32050 | 32050 | 100 |
| 513 | 20240502 | 101500 | 1128484550 | 32050 | 32050 | 32050 | 32050 | 30 |
| 514 | 20240502 | 101400 | 1127523050 | 32050 | 32050 | 32050 | 32050 | 1 |
| 515 | 20240502 | 101300 | 1127491000 | 32050 | 32000 | 32050 | 32000 | 102 |
| 516 | 20240502 | 101200 | 1124221950 | 32100 | 32050 | 32100 | 32050 | 1310 |
| 517 | 20240502 | 101100 | 1082177900 | 31950 | 32000 | 32050 | 31950 | 518 |
| 518 | 20240502 | 101000 | 1065599850 | 32050 | 32050 | 32050 | 32050 | 1 |
| 519 | 20240502 | 100900 | 1065567800 | 32050 | 32050 | 32050 | 32050 | 109 |
| 520 | 20240502 | 100800 | 1062074350 | 32050 | 32050 | 32050 | 32050 | 257 |
| 521 | 20240502 | 100700 | 1053837500 | 32000 | 32050 | 32050 | 32000 | 96 |
| 522 | 20240502 | 100600 | 1050760850 | 32050 | 32050 | 32050 | 32000 | 79 |
| 523 | 20240502 | 100500 | 1048229350 | 32050 | 32000 | 32050 | 32000 | 8 |
| 524 | 20240502 | 100400 | 1047973050 | 32000 | 32000 | 32000 | 32000 | 227 |
| 525 | 20240502 | 100300 | 1040709050 | 32000 | 32000 | 32000 | 32000 | 48 |
| 526 | 20240502 | 100200 | 1039173050 | 32000 | 32000 | 32000 | 32000 | 89 |
| 527 | 20240502 | 100100 | 1036325050 | 32000 | 32000 | 32000 | 31950 | 256 |
| 528 | 20240502 | 100000 | 1028141000 | 32000 | 32000 | 32000 | 32000 | 78 |
| 529 | 20240502 | 095900 | 1025645000 | 31950 | 31950 | 31950 | 31950 | 138 |
| 530 | 20240502 | 095800 | 1021235900 | 31950 | 31950 | 31950 | 31900 | 312 |
| 531 | 20240502 | 095700 | 1011278450 | 31950 | 31900 | 32000 | 31900 | 249 |
| 532 | 20240502 | 095600 | 1003322850 | 31900 | 31950 | 31950 | 31900 | 261 |
| 533 | 20240502 | 095500 | 994986100 | 32000 | 32000 | 32000 | 32000 | 354 |
| 534 | 20240502 | 095400 | 983658100 | 32100 | 32000 | 32100 | 32000 | 2008 |
| 535 | 20240502 | 095300 | 919317300 | 32000 | 31950 | 32000 | 31950 | 309 |
| 536 | 20240502 | 095200 | 909442500 | 31950 | 31950 | 31950 | 31950 | 607 |
| 537 | 20240502 | 095100 | 890048850 | 31950 | 31950 | 31950 | 31950 | 573 |
| 538 | 20240502 | 095000 | 871741500 | 32000 | 32000 | 32000 | 31950 | 608 |
| 539 | 20240502 | 094900 | 852298050 | 32000 | 32000 | 32050 | 32000 | 144 |
| 540 | 20240502 | 094800 | 847689900 | 32050 | 32050 | 32050 | 32050 | 4 |
| 541 | 20240502 | 094700 | 847561700 | 32050 | 31950 | 32050 | 31950 | 1147 |
| 542 | 20240502 | 094600 | 810862450 | 31950 | 31950 | 31950 | 31900 | 104 |
| 543 | 20240502 | 094500 | 807539850 | 31950 | 31950 | 32000 | 31900 | 158 |
| 544 | 20240502 | 094400 | 802494600 | 31950 | 31950 | 32000 | 31900 | 893 |
| 545 | 20240502 | 094300 | 773957000 | 31950 | 31950 | 31950 | 31950 | 166 |
| 546 | 20240502 | 094200 | 768653300 | 31900 | 32050 | 32100 | 31900 | 806 |
| 547 | 20240502 | 094100 | 742873700 | 32100 | 32100 | 32150 | 32000 | 230 |
| 548 | 20240502 | 094000 | 735497700 | 32100 | 32150 | 32150 | 32100 | 635 |
| 549 | 20240502 | 093900 | 715112200 | 32150 | 32100 | 32200 | 32050 | 489 |
| 550 | 20240502 | 093800 | 699394450 | 32100 | 32000 | 32100 | 31950 | 1384 |
| 551 | 20240502 | 093700 | 655053400 | 31950 | 31950 | 32050 | 31800 | 2332 |
| 552 | 20240502 | 093600 | 580635300 | 31950 | 31950 | 32000 | 31900 | 51 |
| 553 | 20240502 | 093500 | 579006000 | 32000 | 31950 | 32050 | 31950 | 324 |
| 554 | 20240502 | 093400 | 568629450 | 31950 | 31900 | 31950 | 31900 | 273 |
| 555 | 20240502 | 093300 | 559916950 | 31800 | 31800 | 31900 | 31800 | 67 |
| 556 | 20240502 | 093200 | 557785750 | 31750 | 31800 | 31800 | 31750 | 220 |
| 557 | 20240502 | 093100 | 550797650 | 31750 | 31900 | 31900 | 31700 | 1394 |
| 558 | 20240502 | 093000 | 506462300 | 31900 | 31900 | 32000 | 31900 | 635 |
| 559 | 20240502 | 092900 | 486174800 | 31850 | 32000 | 32100 | 31850 | 328 |
| 560 | 20240502 | 092800 | 475694700 | 32100 | 32050 | 32150 | 32000 | 1485 |
| 561 | 20240502 | 092700 | 428022550 | 32100 | 31800 | 32100 | 31800 | 2324 |
| 562 | 20240502 | 092600 | 353701450 | 31850 | 31600 | 31850 | 31600 | 603 |
| 563 | 20240502 | 092500 | 334595050 | 31600 | 31600 | 31650 | 31600 | 203 |
| 564 | 20240502 | 092400 | 328175950 | 31600 | 31500 | 31600 | 31500 | 922 |
| 565 | 20240502 | 092300 | 299052350 | 31600 | 31600 | 31600 | 31600 | 27 |
| 566 | 20240502 | 092200 | 298199150 | 31550 | 31600 | 31600 | 31550 | 34 |
| 567 | 20240502 | 092100 | 297125750 | 31600 | 31400 | 31600 | 31400 | 454 |
| 568 | 20240502 | 092000 | 282808000 | 31400 | 31350 | 31450 | 31350 | 352 |
| 569 | 20240502 | 091900 | 271755600 | 31350 | 31300 | 31350 | 31250 | 42 |
| 570 | 20240502 | 091800 | 270439650 | 31350 | 31350 | 31350 | 31350 | 0 |
| 571 | 20240502 | 091700 | 270439650 | 31350 | 31250 | 31350 | 31250 | 28 |
| 572 | 20240502 | 091600 | 269564150 | 31200 | 31200 | 31200 | 31200 | 0 |
| 573 | 20240502 | 091500 | 269564150 | 31200 | 31150 | 31200 | 31150 | 13 |
| 574 | 20240502 | 091400 | 269158750 | 31200 | 31150 | 31200 | 31150 | 11 |
| 575 | 20240502 | 091300 | 268816050 | 31150 | 31050 | 31150 | 31000 | 153 |
| 576 | 20240502 | 091200 | 264051350 | 31000 | 31200 | 31200 | 31000 | 174 |
| 577 | 20240502 | 091100 | 258651200 | 31200 | 31300 | 31300 | 31200 | 144 |
| 578 | 20240502 | 091000 | 254146150 | 31400 | 31400 | 31400 | 31400 | 177 |
| 579 | 20240502 | 090900 | 248588350 | 31450 | 31450 | 31450 | 31450 | 10 |
| 580 | 20240502 | 090800 | 248273850 | 31450 | 31500 | 31550 | 31450 | 185 |
| 581 | 20240502 | 090700 | 242447300 | 31500 | 31400 | 31500 | 31400 | 12 |
| 582 | 20240502 | 090600 | 242070400 | 31350 | 31550 | 31550 | 31350 | 724 |
| 583 | 20240502 | 090500 | 219282500 | 31400 | 31750 | 31750 | 31200 | 1668 |
| 584 | 20240502 | 090400 | 166621600 | 31750 | 31850 | 32000 | 31750 | 1853 |
| 585 | 20240502 | 090300 | 107608000 | 31800 | 31950 | 31950 | 31800 | 729 |
| 586 | 20240502 | 090200 | 84377700 | 31950 | 31900 | 31950 | 31800 | 789 |
| 587 | 20240502 | 090100 | 59227700 | 31850 | 31300 | 31850 | 31250 | 1347 |
| 588 | 20240502 | 090000 | 16701650 | 31250 | 30900 | 31250 | 30900 | 520 |