31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240502 | 183500 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 6786 |
| 3 | 20240502 | 183400 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 4 | 20240502 | 183300 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 5 | 20240502 | 183200 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 6 | 20240502 | 183100 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 7 | 20240502 | 183000 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 8 | 20240502 | 182900 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 9 | 20240502 | 182800 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 10 | 20240502 | 182700 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 11 | 20240502 | 182600 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 12 | 20240502 | 182500 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 13 | 20240502 | 182400 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 14 | 20240502 | 182300 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 15 | 20240502 | 182200 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 16 | 20240502 | 182100 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 17 | 20240502 | 182000 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 18 | 20240502 | 181900 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 19 | 20240502 | 181800 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 20 | 20240502 | 181700 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 21 | 20240502 | 181600 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 22 | 20240502 | 181500 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 23 | 20240502 | 181400 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 24 | 20240502 | 181300 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 25 | 20240502 | 181200 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 26 | 20240502 | 181100 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 27 | 20240502 | 181000 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 28 | 20240502 | 180900 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 29 | 20240502 | 180800 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 30 | 20240502 | 180700 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 31 | 20240502 | 180600 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 32 | 20240502 | 180500 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 6786 |
| 33 | 20240502 | 180400 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 34 | 20240502 | 180300 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 35 | 20240502 | 180200 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 36 | 20240502 | 180100 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 37 | 20240502 | 180000 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 38 | 20240502 | 175900 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 39 | 20240502 | 175800 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 40 | 20240502 | 175700 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 41 | 20240502 | 175600 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 42 | 20240502 | 175500 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 43 | 20240502 | 175400 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 44 | 20240502 | 175300 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 45 | 20240502 | 175200 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 46 | 20240502 | 175100 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 47 | 20240502 | 175000 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 48 | 20240502 | 174900 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 49 | 20240502 | 174800 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 50 | 20240502 | 174700 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 51 | 20240502 | 174600 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 52 | 20240502 | 174500 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 53 | 20240502 | 174400 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 54 | 20240502 | 174300 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 55 | 20240502 | 174200 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 56 | 20240502 | 174100 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 57 | 20240502 | 174000 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 58 | 20240502 | 173900 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 59 | 20240502 | 173800 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 60 | 20240502 | 173700 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 61 | 20240502 | 173600 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 62 | 20240502 | 173500 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 6786 |
| 63 | 20240502 | 173400 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 64 | 20240502 | 173300 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 65 | 20240502 | 173200 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 66 | 20240502 | 173100 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 67 | 20240502 | 173000 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 68 | 20240502 | 172900 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 69 | 20240502 | 172800 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 70 | 20240502 | 172700 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 71 | 20240502 | 172600 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 72 | 20240502 | 172500 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 73 | 20240502 | 172400 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 74 | 20240502 | 172300 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 75 | 20240502 | 172200 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 76 | 20240502 | 172100 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 77 | 20240502 | 172000 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 78 | 20240502 | 171900 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 79 | 20240502 | 171800 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 80 | 20240502 | 171700 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 81 | 20240502 | 171600 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 82 | 20240502 | 171500 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 83 | 20240502 | 171400 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 84 | 20240502 | 171300 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 85 | 20240502 | 171200 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 86 | 20240502 | 171100 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 87 | 20240502 | 171000 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 88 | 20240502 | 170900 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 89 | 20240502 | 170800 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 90 | 20240502 | 170700 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 91 | 20240502 | 170600 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 92 | 20240502 | 170500 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 6786 |
| 93 | 20240502 | 170400 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 94 | 20240502 | 170300 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 95 | 20240502 | 170200 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 96 | 20240502 | 170100 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 97 | 20240502 | 170000 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 98 | 20240502 | 165900 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 99 | 20240502 | 165800 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 100 | 20240502 | 165700 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 101 | 20240502 | 165600 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 102 | 20240502 | 165500 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 103 | 20240502 | 165400 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 104 | 20240502 | 165300 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 105 | 20240502 | 165200 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 106 | 20240502 | 165100 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 107 | 20240502 | 165000 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 108 | 20240502 | 164900 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 109 | 20240502 | 164800 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 110 | 20240502 | 164700 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 111 | 20240502 | 164600 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 112 | 20240502 | 164500 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 113 | 20240502 | 164400 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 114 | 20240502 | 164300 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 115 | 20240502 | 164200 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 116 | 20240502 | 164100 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 117 | 20240502 | 164000 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 118 | 20240502 | 163900 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 119 | 20240502 | 163800 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 120 | 20240502 | 163700 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 121 | 20240502 | 163600 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 122 | 20240502 | 163500 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 6786 |
| 123 | 20240502 | 163400 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 124 | 20240502 | 163300 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 125 | 20240502 | 163200 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 126 | 20240502 | 163100 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 127 | 20240502 | 163000 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 128 | 20240502 | 162900 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 129 | 20240502 | 162800 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 130 | 20240502 | 162700 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 131 | 20240502 | 162600 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 132 | 20240502 | 162500 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 133 | 20240502 | 162400 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 134 | 20240502 | 162300 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 135 | 20240502 | 162200 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 136 | 20240502 | 162100 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 137 | 20240502 | 162000 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 138 | 20240502 | 161900 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 139 | 20240502 | 161800 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 140 | 20240502 | 161700 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 141 | 20240502 | 161600 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 142 | 20240502 | 161500 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 143 | 20240502 | 161400 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 144 | 20240502 | 161300 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 145 | 20240502 | 161200 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 146 | 20240502 | 161100 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 147 | 20240502 | 161000 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 148 | 20240502 | 160900 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 149 | 20240502 | 160800 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 150 | 20240502 | 160700 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 151 | 20240502 | 160600 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 152 | 20240502 | 160500 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 6786 |
| 153 | 20240502 | 160400 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 154 | 20240502 | 160300 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 155 | 20240502 | 160200 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 156 | 20240502 | 160100 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 157 | 20240502 | 160000 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 158 | 20240502 | 155900 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 159 | 20240502 | 155800 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 160 | 20240502 | 155700 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 161 | 20240502 | 155600 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 162 | 20240502 | 155500 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 163 | 20240502 | 155400 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 164 | 20240502 | 155300 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 165 | 20240502 | 155200 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 166 | 20240502 | 155100 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 167 | 20240502 | 155000 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 168 | 20240502 | 154900 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 169 | 20240502 | 154800 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 170 | 20240502 | 154700 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 171 | 20240502 | 154600 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 172 | 20240502 | 154500 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 173 | 20240502 | 154400 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 174 | 20240502 | 154300 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 175 | 20240502 | 154200 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 176 | 20240502 | 154100 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 177 | 20240502 | 154000 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 178 | 20240502 | 153900 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 179 | 20240502 | 153800 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 180 | 20240502 | 153700 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 181 | 20240502 | 153600 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 182 | 20240502 | 153500 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 6786 |
| 183 | 20240502 | 153400 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 184 | 20240502 | 153300 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 185 | 20240502 | 153200 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 186 | 20240502 | 153100 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 187 | 20240502 | 153000 | 14166520850 | 48800 | 48800 | 48800 | 48800 | 6786 |
| 188 | 20240502 | 152900 | 13835364050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 189 | 20240502 | 152800 | 13835364050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 190 | 20240502 | 152700 | 13835364050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 191 | 20240502 | 152600 | 13835364050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 192 | 20240502 | 152500 | 13835364050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 193 | 20240502 | 152400 | 13835364050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 194 | 20240502 | 152300 | 13835364050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 195 | 20240502 | 152200 | 13835364050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 196 | 20240502 | 152100 | 13835364050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 197 | 20240502 | 152000 | 13835364050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 198 | 20240502 | 151900 | 13835364050 | 48850 | 48850 | 48850 | 48750 | 493 |
| 199 | 20240502 | 151800 | 13811285450 | 48800 | 48800 | 48800 | 48800 | 521 |
| 200 | 20240502 | 151700 | 13785860650 | 48800 | 48900 | 48900 | 48750 | 766 |
| 201 | 20240502 | 151600 | 13748448100 | 48900 | 48950 | 48950 | 48850 | 202 |
| 202 | 20240502 | 151500 | 13738574300 | 48850 | 49000 | 49000 | 48850 | 294 |
| 203 | 20240502 | 151400 | 13724185000 | 49000 | 48850 | 49050 | 48800 | 205 |
| 204 | 20240502 | 151300 | 13714162500 | 49050 | 48700 | 49100 | 48700 | 2680 |
| 205 | 20240502 | 151200 | 13583113700 | 48750 | 48750 | 48750 | 48700 | 620 |
| 206 | 20240502 | 151100 | 13552915400 | 48750 | 48750 | 48750 | 48700 | 795 |
| 207 | 20240502 | 151000 | 13514168650 | 48750 | 48700 | 48800 | 48700 | 499 |
| 208 | 20240502 | 150900 | 13489848900 | 48750 | 48850 | 48850 | 48750 | 1031 |
| 209 | 20240502 | 150800 | 13439544900 | 48850 | 48850 | 48900 | 48800 | 840 |
| 210 | 20240502 | 150700 | 13398503750 | 48850 | 48800 | 48850 | 48800 | 835 |
| 211 | 20240502 | 150600 | 13357742700 | 48800 | 48750 | 48850 | 48750 | 277 |
| 212 | 20240502 | 150500 | 13344223150 | 48700 | 48700 | 48800 | 48700 | 576 |
| 213 | 20240502 | 150400 | 13316164950 | 48800 | 48650 | 48800 | 48600 | 1220 |
| 214 | 20240502 | 150300 | 13256731800 | 48650 | 48650 | 48700 | 48650 | 922 |
| 215 | 20240502 | 150200 | 13211874650 | 48700 | 48700 | 48700 | 48650 | 1489 |
| 216 | 20240502 | 150100 | 13139412250 | 48700 | 48700 | 48750 | 48700 | 625 |
| 217 | 20240502 | 150000 | 13108974400 | 48750 | 48800 | 48800 | 48750 | 803 |
| 218 | 20240502 | 145900 | 13069826150 | 48750 | 48750 | 48800 | 48750 | 931 |
| 219 | 20240502 | 145800 | 13024437900 | 48800 | 48800 | 48850 | 48800 | 734 |
| 220 | 20240502 | 145700 | 12988618000 | 48850 | 48900 | 48900 | 48850 | 584 |
| 221 | 20240502 | 145600 | 12960081200 | 48900 | 48850 | 48950 | 48850 | 744 |
| 222 | 20240502 | 145500 | 12923705800 | 48900 | 48950 | 49000 | 48850 | 553 |
| 223 | 20240502 | 145400 | 12896656550 | 48950 | 49000 | 49000 | 48950 | 540 |
| 224 | 20240502 | 145300 | 12870219450 | 48950 | 48950 | 49000 | 48950 | 428 |
| 225 | 20240502 | 145200 | 12849261450 | 48950 | 49000 | 49050 | 48950 | 545 |
| 226 | 20240502 | 145100 | 12822575900 | 48950 | 49000 | 49050 | 48950 | 610 |
| 227 | 20240502 | 145000 | 12792692750 | 49000 | 49000 | 49050 | 49000 | 1409 |
| 228 | 20240502 | 144900 | 12723648300 | 48950 | 49000 | 49000 | 48950 | 714 |
| 229 | 20240502 | 144800 | 12688677350 | 49000 | 49000 | 49000 | 48950 | 680 |
| 230 | 20240502 | 144700 | 12655364450 | 49000 | 49000 | 49050 | 49000 | 399 |
| 231 | 20240502 | 144600 | 12635813100 | 49000 | 49050 | 49050 | 49000 | 597 |
| 232 | 20240502 | 144500 | 12606543350 | 49050 | 49050 | 49050 | 49000 | 211 |
| 233 | 20240502 | 144400 | 12596198800 | 49000 | 49050 | 49050 | 49000 | 430 |
| 234 | 20240502 | 144300 | 12575114750 | 49050 | 49050 | 49100 | 49050 | 371 |
| 235 | 20240502 | 144200 | 12556908800 | 49000 | 49050 | 49100 | 49000 | 1056 |
| 236 | 20240502 | 144100 | 12505112500 | 49000 | 49050 | 49050 | 49000 | 252 |
| 237 | 20240502 | 144000 | 12492758950 | 49000 | 49000 | 49050 | 49000 | 170 |
| 238 | 20240502 | 143900 | 12484424650 | 49050 | 49000 | 49050 | 49000 | 271 |
| 239 | 20240502 | 143800 | 12471140200 | 49000 | 49050 | 49050 | 49000 | 66 |
| 240 | 20240502 | 143700 | 12467905850 | 49050 | 49050 | 49100 | 49000 | 607 |
| 241 | 20240502 | 143600 | 12438126950 | 49050 | 49100 | 49100 | 49050 | 427 |
| 242 | 20240502 | 143500 | 12417177450 | 49050 | 49050 | 49100 | 49000 | 381 |
| 243 | 20240502 | 143400 | 12398489350 | 49050 | 49000 | 49050 | 48950 | 734 |
| 244 | 20240502 | 143300 | 12362518300 | 48950 | 49000 | 49000 | 48950 | 68 |
| 245 | 20240502 | 143200 | 12359186950 | 48950 | 49000 | 49000 | 48950 | 458 |
| 246 | 20240502 | 143100 | 12336759450 | 49000 | 49000 | 49000 | 48950 | 89 |
| 247 | 20240502 | 143000 | 12332398700 | 49000 | 48950 | 49000 | 48950 | 160 |
| 248 | 20240502 | 142900 | 12324559250 | 48950 | 49000 | 49050 | 48950 | 998 |
| 249 | 20240502 | 142800 | 12275691300 | 49000 | 48950 | 49000 | 48950 | 266 |
| 250 | 20240502 | 142700 | 12262664450 | 48950 | 49000 | 49000 | 48950 | 1041 |
| 251 | 20240502 | 142600 | 12211696800 | 48950 | 49050 | 49050 | 48950 | 429 |
| 252 | 20240502 | 142500 | 12190672600 | 49050 | 49050 | 49050 | 48950 | 876 |
| 253 | 20240502 | 142400 | 12147731400 | 49050 | 49000 | 49050 | 49000 | 128 |
| 254 | 20240502 | 142300 | 12141455150 | 49050 | 49000 | 49050 | 49000 | 299 |
| 255 | 20240502 | 142200 | 12126795200 | 49050 | 49000 | 49050 | 49000 | 92 |
| 256 | 20240502 | 142100 | 12122285350 | 49000 | 49000 | 49000 | 49000 | 372 |
| 257 | 20240502 | 142000 | 12104057350 | 48950 | 49000 | 49050 | 48950 | 785 |
| 258 | 20240502 | 141900 | 12065589450 | 49050 | 49000 | 49050 | 49000 | 151 |
| 259 | 20240502 | 141800 | 12058186250 | 49050 | 49050 | 49050 | 49000 | 545 |
| 260 | 20240502 | 141700 | 12031459550 | 49050 | 49050 | 49050 | 49000 | 288 |
| 261 | 20240502 | 141600 | 12017338850 | 49050 | 48950 | 49050 | 48950 | 479 |
| 262 | 20240502 | 141500 | 11993864650 | 49050 | 49050 | 49050 | 49050 | 25 |
| 263 | 20240502 | 141400 | 11992638400 | 49100 | 48950 | 49100 | 48950 | 2395 |
| 264 | 20240502 | 141300 | 11875266650 | 48950 | 48950 | 48950 | 48900 | 267 |
| 265 | 20240502 | 141200 | 11862204050 | 48950 | 48950 | 48950 | 48900 | 921 |
| 266 | 20240502 | 141100 | 11817141600 | 48950 | 49000 | 49000 | 48950 | 229 |
| 267 | 20240502 | 141000 | 11805927650 | 48950 | 48800 | 49000 | 48750 | 999 |
| 268 | 20240502 | 140900 | 11757099700 | 48800 | 48750 | 48800 | 48750 | 170 |
| 269 | 20240502 | 140800 | 11748811100 | 48700 | 48700 | 48800 | 48700 | 811 |
| 270 | 20240502 | 140700 | 11709279250 | 48650 | 48700 | 48750 | 48650 | 461 |
| 271 | 20240502 | 140600 | 11686824850 | 48700 | 48700 | 48700 | 48700 | 159 |
| 272 | 20240502 | 140500 | 11679081550 | 48700 | 48650 | 48750 | 48650 | 478 |
| 273 | 20240502 | 140400 | 11655802900 | 48650 | 48700 | 48700 | 48650 | 587 |
| 274 | 20240502 | 140300 | 11627217300 | 48700 | 48750 | 48750 | 48700 | 741 |
| 275 | 20240502 | 140200 | 11591129800 | 48750 | 48750 | 48750 | 48750 | 159 |
| 276 | 20240502 | 140100 | 11583378550 | 48750 | 48700 | 48750 | 48700 | 134 |
| 277 | 20240502 | 140000 | 11576846200 | 48750 | 48750 | 48750 | 48700 | 633 |
| 278 | 20240502 | 135900 | 11546012450 | 48750 | 48700 | 48750 | 48700 | 90 |
| 279 | 20240502 | 135800 | 11541626650 | 48750 | 48700 | 48750 | 48700 | 151 |
| 280 | 20240502 | 135700 | 11534265700 | 48700 | 48900 | 48900 | 48500 | 10129 |
| 281 | 20240502 | 135600 | 11041611900 | 48850 | 48900 | 48900 | 48850 | 270 |
| 282 | 20240502 | 135500 | 11028409050 | 48950 | 48950 | 48950 | 48950 | 143 |
| 283 | 20240502 | 135400 | 11021409200 | 48900 | 48950 | 48950 | 48900 | 778 |
| 284 | 20240502 | 135300 | 10983336850 | 48900 | 48850 | 48900 | 48850 | 480 |
| 285 | 20240502 | 135200 | 10959867300 | 48850 | 48800 | 48850 | 48800 | 455 |
| 286 | 20240502 | 135100 | 10937648750 | 48750 | 48800 | 48800 | 48750 | 267 |
| 287 | 20240502 | 135000 | 10924621600 | 48800 | 48850 | 48850 | 48800 | 688 |
| 288 | 20240502 | 134900 | 10891038950 | 48850 | 48850 | 48850 | 48850 | 391 |
| 289 | 20240502 | 134800 | 10871938600 | 48850 | 48800 | 48850 | 48800 | 554 |
| 290 | 20240502 | 134700 | 10844896050 | 48800 | 48700 | 48800 | 48700 | 313 |
| 291 | 20240502 | 134600 | 10829635900 | 48750 | 48650 | 48750 | 48650 | 481 |
| 292 | 20240502 | 134500 | 10806205800 | 48650 | 48700 | 48700 | 48600 | 311 |
| 293 | 20240502 | 134400 | 10791082600 | 48650 | 48650 | 48700 | 48600 | 1324 |
| 294 | 20240502 | 134300 | 10726638850 | 48600 | 48650 | 48650 | 48600 | 183 |
| 295 | 20240502 | 134200 | 10717736100 | 48700 | 48700 | 48700 | 48650 | 362 |
| 296 | 20240502 | 134100 | 10700116050 | 48700 | 48700 | 48700 | 48700 | 55 |
| 297 | 20240502 | 134000 | 10697437550 | 48650 | 48650 | 48700 | 48650 | 700 |
| 298 | 20240502 | 133900 | 10663382500 | 48650 | 48700 | 48700 | 48650 | 431 |
| 299 | 20240502 | 133800 | 10642407950 | 48650 | 48650 | 48700 | 48650 | 238 |
| 300 | 20240502 | 133700 | 10630828000 | 48650 | 48650 | 48650 | 48650 | 257 |
| 301 | 20240502 | 133600 | 10618324950 | 48650 | 48700 | 48700 | 48650 | 1216 |
| 302 | 20240502 | 133500 | 10559162400 | 48650 | 48700 | 48700 | 48650 | 1400 |
| 303 | 20240502 | 133400 | 10491009800 | 48700 | 48700 | 48750 | 48700 | 418 |
| 304 | 20240502 | 133300 | 10470652700 | 48700 | 48750 | 48800 | 48700 | 575 |
| 305 | 20240502 | 133200 | 10442622850 | 48750 | 48750 | 48800 | 48750 | 362 |
| 306 | 20240502 | 133100 | 10424973350 | 48750 | 48800 | 48800 | 48750 | 10 |
| 307 | 20240502 | 133000 | 10424485600 | 48800 | 48750 | 48800 | 48750 | 141 |
| 308 | 20240502 | 132900 | 10417609900 | 48750 | 48750 | 48800 | 48750 | 467 |
| 309 | 20240502 | 132800 | 10394841650 | 48750 | 48800 | 48850 | 48750 | 274 |
| 310 | 20240502 | 132700 | 10381472750 | 48800 | 48800 | 48850 | 48800 | 259 |
| 311 | 20240502 | 132600 | 10368832450 | 48850 | 48850 | 48850 | 48850 | 43 |
| 312 | 20240502 | 132500 | 10366731900 | 48850 | 48850 | 48850 | 48800 | 31 |
| 313 | 20240502 | 132400 | 10365217600 | 48850 | 48850 | 48900 | 48850 | 992 |
| 314 | 20240502 | 132300 | 10316754500 | 48900 | 48900 | 48900 | 48900 | 221 |
| 315 | 20240502 | 132200 | 10305947600 | 48900 | 48900 | 48950 | 48900 | 579 |
| 316 | 20240502 | 132100 | 10277622000 | 48950 | 48950 | 48950 | 48950 | 89 |
| 317 | 20240502 | 132000 | 10273265450 | 48950 | 49000 | 49000 | 48900 | 738 |
| 318 | 20240502 | 131900 | 10237138350 | 48950 | 49000 | 49000 | 48950 | 503 |
| 319 | 20240502 | 131800 | 10212491500 | 49000 | 49050 | 49050 | 49000 | 410 |
| 320 | 20240502 | 131700 | 10192383250 | 49050 | 49050 | 49100 | 49000 | 410 |
| 321 | 20240502 | 131600 | 10172280750 | 49050 | 49050 | 49150 | 48950 | 298 |
| 322 | 20240502 | 131500 | 10157680950 | 49050 | 49100 | 49150 | 49050 | 915 |
| 323 | 20240502 | 131400 | 10112763350 | 49100 | 49000 | 49100 | 49000 | 207 |
| 324 | 20240502 | 131300 | 10102607800 | 49050 | 49000 | 49050 | 49000 | 378 |
| 325 | 20240502 | 131200 | 10084085750 | 49000 | 49000 | 49000 | 48950 | 139 |
| 326 | 20240502 | 131100 | 10077275350 | 48950 | 48900 | 48950 | 48900 | 604 |
| 327 | 20240502 | 131000 | 10047729400 | 48900 | 48950 | 48950 | 48900 | 273 |
| 328 | 20240502 | 130900 | 10034367800 | 48900 | 48950 | 49000 | 48900 | 172 |
| 329 | 20240502 | 130800 | 10025947700 | 48950 | 48900 | 48950 | 48850 | 209 |
| 330 | 20240502 | 130700 | 10015730500 | 48950 | 48750 | 48950 | 48750 | 2043 |
| 331 | 20240502 | 130600 | 9915957050 | 48750 | 48700 | 48750 | 48700 | 93 |
| 332 | 20240502 | 130500 | 9911423400 | 48700 | 48800 | 48800 | 48700 | 1345 |
| 333 | 20240502 | 130400 | 9845876600 | 48800 | 48800 | 48800 | 48750 | 49 |
| 334 | 20240502 | 130300 | 9843485450 | 48850 | 48800 | 48850 | 48800 | 397 |
| 335 | 20240502 | 130200 | 9824109850 | 48800 | 48800 | 48800 | 48800 | 508 |
| 336 | 20240502 | 130100 | 9799319450 | 48800 | 48800 | 48850 | 48800 | 254 |
| 337 | 20240502 | 130000 | 9786922800 | 48800 | 48800 | 48850 | 48800 | 579 |
| 338 | 20240502 | 125900 | 9758665600 | 48850 | 48800 | 48850 | 48800 | 63 |
| 339 | 20240502 | 125800 | 9755590700 | 48800 | 48800 | 48850 | 48800 | 586 |
| 340 | 20240502 | 125700 | 9726992450 | 48850 | 48850 | 48850 | 48850 | 93 |
| 341 | 20240502 | 125600 | 9722449400 | 48850 | 48850 | 48850 | 48800 | 160 |
| 342 | 20240502 | 125500 | 9714633900 | 48850 | 48750 | 48850 | 48750 | 768 |
| 343 | 20240502 | 125400 | 9677156750 | 48800 | 48750 | 48800 | 48750 | 179 |
| 344 | 20240502 | 125300 | 9668427000 | 48800 | 48800 | 48800 | 48800 | 31 |
| 345 | 20240502 | 125200 | 9666914200 | 48800 | 48800 | 48800 | 48800 | 118 |
| 346 | 20240502 | 125100 | 9661155800 | 48850 | 48800 | 48850 | 48800 | 468 |
| 347 | 20240502 | 125000 | 9638317300 | 48750 | 48800 | 48800 | 48750 | 63 |
| 348 | 20240502 | 124900 | 9635245400 | 48800 | 48750 | 48800 | 48750 | 116 |
| 349 | 20240502 | 124800 | 9629588250 | 48800 | 48800 | 48800 | 48800 | 57 |
| 350 | 20240502 | 124700 | 9626806650 | 48850 | 48700 | 48850 | 48700 | 516 |
| 351 | 20240502 | 124600 | 9601626000 | 48850 | 48700 | 48850 | 48700 | 3907 |
| 352 | 20240502 | 124500 | 9411099750 | 48700 | 48700 | 48700 | 48700 | 279 |
| 353 | 20240502 | 124400 | 9397512450 | 48700 | 48700 | 48750 | 48700 | 209 |
| 354 | 20240502 | 124300 | 9387329400 | 48700 | 48750 | 48750 | 48700 | 132 |
| 355 | 20240502 | 124200 | 9380899450 | 48750 | 48750 | 48800 | 48750 | 152 |
| 356 | 20240502 | 124100 | 9373488300 | 48750 | 48750 | 48800 | 48750 | 199 |
| 357 | 20240502 | 124000 | 9363783850 | 48700 | 48750 | 48750 | 48700 | 162 |
| 358 | 20240502 | 123900 | 9355886400 | 48750 | 48750 | 48750 | 48700 | 324 |
| 359 | 20240502 | 123800 | 9340091450 | 48750 | 48700 | 48800 | 48700 | 111 |
| 360 | 20240502 | 123700 | 9334677100 | 48700 | 48700 | 48700 | 48650 | 243 |
| 361 | 20240502 | 123600 | 9322846800 | 48700 | 48750 | 48750 | 48650 | 786 |
| 362 | 20240502 | 123500 | 9284557850 | 48750 | 48800 | 48800 | 48750 | 486 |
| 363 | 20240502 | 123400 | 9260861950 | 48750 | 48750 | 48750 | 48750 | 20 |
| 364 | 20240502 | 123300 | 9259886950 | 48750 | 48750 | 48800 | 48750 | 243 |
| 365 | 20240502 | 123200 | 9248040600 | 48750 | 48800 | 48800 | 48750 | 55 |
| 366 | 20240502 | 123100 | 9245357650 | 48800 | 48750 | 48800 | 48750 | 100 |
| 367 | 20240502 | 123000 | 9240480650 | 48800 | 48800 | 48800 | 48750 | 255 |
| 368 | 20240502 | 122900 | 9228047350 | 48850 | 48750 | 48850 | 48750 | 436 |
| 369 | 20240502 | 122800 | 9206772000 | 48750 | 48800 | 48800 | 48750 | 46 |
| 370 | 20240502 | 122700 | 9204527250 | 48800 | 48800 | 48800 | 48750 | 266 |
| 371 | 20240502 | 122600 | 9191547450 | 48850 | 48800 | 48850 | 48800 | 155 |
| 372 | 20240502 | 122500 | 9183980200 | 48800 | 48850 | 48850 | 48800 | 596 |
| 373 | 20240502 | 122400 | 9154893400 | 48800 | 48900 | 48900 | 48800 | 779 |
| 374 | 20240502 | 122300 | 9116844750 | 48900 | 48850 | 48900 | 48850 | 24 |
| 375 | 20240502 | 122200 | 9115671200 | 48850 | 48900 | 48900 | 48850 | 173 |
| 376 | 20240502 | 122100 | 9107215150 | 48900 | 48900 | 48900 | 48850 | 28 |
| 377 | 20240502 | 122000 | 9105846950 | 48850 | 48850 | 48900 | 48850 | 117 |
| 378 | 20240502 | 121900 | 9100129350 | 48850 | 48900 | 48900 | 48850 | 595 |
| 379 | 20240502 | 121800 | 9071035850 | 48900 | 48900 | 48900 | 48850 | 251 |
| 380 | 20240502 | 121700 | 9058762000 | 48900 | 48800 | 48900 | 48800 | 867 |
| 381 | 20240502 | 121600 | 9016412900 | 48800 | 48850 | 48850 | 48800 | 531 |
| 382 | 20240502 | 121500 | 8990497600 | 48850 | 48800 | 48850 | 48800 | 663 |
| 383 | 20240502 | 121400 | 8958134500 | 48800 | 48800 | 48850 | 48800 | 245 |
| 384 | 20240502 | 121300 | 8946177950 | 48850 | 48800 | 48850 | 48800 | 2 |
| 385 | 20240502 | 121200 | 8946080300 | 48800 | 48800 | 48850 | 48800 | 377 |
| 386 | 20240502 | 121100 | 8927676250 | 48850 | 48800 | 48850 | 48800 | 51 |
| 387 | 20240502 | 121000 | 8925187400 | 48800 | 48800 | 48800 | 48800 | 183 |
| 388 | 20240502 | 120900 | 8916257000 | 48850 | 48850 | 48850 | 48850 | 78 |
| 389 | 20240502 | 120800 | 8912446700 | 48800 | 48800 | 48800 | 48800 | 6 |
| 390 | 20240502 | 120700 | 8912153900 | 48800 | 48750 | 48800 | 48750 | 957 |
| 391 | 20240502 | 120600 | 8865470300 | 48700 | 48750 | 48750 | 48700 | 165 |
| 392 | 20240502 | 120500 | 8857427450 | 48750 | 48650 | 48750 | 48650 | 423 |
| 393 | 20240502 | 120400 | 8836827450 | 48650 | 48700 | 48700 | 48650 | 158 |
| 394 | 20240502 | 120300 | 8829140250 | 48700 | 48700 | 48750 | 48700 | 555 |
| 395 | 20240502 | 120200 | 8802111600 | 48700 | 48700 | 48800 | 48700 | 745 |
| 396 | 20240502 | 120100 | 8765808650 | 48700 | 48650 | 48700 | 48650 | 384 |
| 397 | 20240502 | 120000 | 8747108650 | 48650 | 48700 | 48700 | 48650 | 143 |
| 398 | 20240502 | 115900 | 8740150350 | 48650 | 48700 | 48700 | 48650 | 225 |
| 399 | 20240502 | 115800 | 8729192950 | 48700 | 48700 | 48750 | 48700 | 13 |
| 400 | 20240502 | 115700 | 8728559500 | 48750 | 48750 | 48750 | 48750 | 187 |
| 401 | 20240502 | 115600 | 8719443250 | 48700 | 48700 | 48700 | 48700 | 254 |
| 402 | 20240502 | 115500 | 8707073450 | 48650 | 48600 | 48700 | 48600 | 136 |
| 403 | 20240502 | 115400 | 8700456900 | 48700 | 48700 | 48700 | 48600 | 254 |
| 404 | 20240502 | 115300 | 8688100350 | 48700 | 48700 | 48700 | 48600 | 2595 |
| 405 | 20240502 | 115200 | 8561859850 | 48650 | 48700 | 48700 | 48650 | 110 |
| 406 | 20240502 | 115100 | 8556502950 | 48750 | 48700 | 48750 | 48700 | 35 |
| 407 | 20240502 | 115000 | 8554796750 | 48750 | 48800 | 48800 | 48750 | 202 |
| 408 | 20240502 | 114900 | 8544948900 | 48800 | 48800 | 48800 | 48750 | 77 |
| 409 | 20240502 | 114800 | 8541191450 | 48800 | 48800 | 48800 | 48750 | 123 |
| 410 | 20240502 | 114700 | 8535189100 | 48800 | 48800 | 48800 | 48750 | 14 |
| 411 | 20240502 | 114600 | 8534505950 | 48800 | 48850 | 48850 | 48650 | 216 |
| 412 | 20240502 | 114500 | 8523978300 | 48650 | 48700 | 48800 | 48650 | 421 |
| 413 | 20240502 | 114400 | 8503467550 | 48850 | 48800 | 48850 | 48700 | 319 |
| 414 | 20240502 | 114300 | 8487910950 | 48800 | 48800 | 48850 | 48800 | 825 |
| 415 | 20240502 | 114200 | 8447647550 | 48800 | 48800 | 48800 | 48800 | 145 |
| 416 | 20240502 | 114100 | 8440571550 | 48800 | 48850 | 48850 | 48800 | 96 |
| 417 | 20240502 | 114000 | 8435886250 | 48850 | 48850 | 48850 | 48800 | 458 |
| 418 | 20240502 | 113900 | 8413513000 | 48850 | 48850 | 48850 | 48850 | 54 |
| 419 | 20240502 | 113800 | 8410875100 | 48850 | 48700 | 48850 | 48700 | 49 |
| 420 | 20240502 | 113700 | 8408482550 | 48700 | 48650 | 48850 | 48600 | 988 |
| 421 | 20240502 | 113600 | 8360412850 | 48700 | 48650 | 48700 | 48650 | 337 |
| 422 | 20240502 | 113500 | 8344015600 | 48650 | 48600 | 48650 | 48600 | 110 |
| 423 | 20240502 | 113400 | 8338667100 | 48600 | 48650 | 48650 | 48550 | 1729 |
| 424 | 20240502 | 113300 | 8254693350 | 48650 | 48600 | 48650 | 48550 | 1864 |
| 425 | 20240502 | 113200 | 8164075050 | 48600 | 48600 | 48600 | 48550 | 236 |
| 426 | 20240502 | 113100 | 8152612400 | 48600 | 48600 | 48600 | 48550 | 293 |
| 427 | 20240502 | 113000 | 8138381450 | 48600 | 48550 | 48600 | 48550 | 266 |
| 428 | 20240502 | 112900 | 8125465150 | 48550 | 48600 | 48600 | 48550 | 294 |
| 429 | 20240502 | 112800 | 8111177250 | 48600 | 48600 | 48650 | 48600 | 1022 |
| 430 | 20240502 | 112700 | 8061506250 | 48600 | 48600 | 48650 | 48600 | 296 |
| 431 | 20240502 | 112600 | 8047118400 | 48650 | 48650 | 48650 | 48600 | 65 |
| 432 | 20240502 | 112500 | 8043958150 | 48650 | 48650 | 48650 | 48600 | 150 |
| 433 | 20240502 | 112400 | 8036662650 | 48650 | 48650 | 48700 | 48650 | 446 |
| 434 | 20240502 | 112300 | 8014962200 | 48650 | 48650 | 48650 | 48650 | 392 |
| 435 | 20240502 | 112200 | 7995891400 | 48650 | 48700 | 48700 | 48650 | 272 |
| 436 | 20240502 | 112100 | 7982655050 | 48700 | 48750 | 48750 | 48700 | 129 |
| 437 | 20240502 | 112000 | 7976370750 | 48700 | 48700 | 48750 | 48650 | 159 |
| 438 | 20240502 | 111900 | 7968628500 | 48750 | 48700 | 48750 | 48700 | 38 |
| 439 | 20240502 | 111800 | 7966776250 | 48750 | 48750 | 48750 | 48700 | 106 |
| 440 | 20240502 | 111700 | 7961609100 | 48700 | 48850 | 48850 | 48700 | 63 |
| 441 | 20240502 | 111600 | 7958537050 | 48850 | 48850 | 48850 | 48700 | 220 |
| 442 | 20240502 | 111500 | 7947804600 | 48850 | 48850 | 48900 | 48800 | 89 |
| 443 | 20240502 | 111400 | 7943455800 | 48850 | 48900 | 48900 | 48650 | 179 |
| 444 | 20240502 | 111300 | 7934719300 | 48700 | 48900 | 48900 | 48700 | 328 |
| 445 | 20240502 | 111200 | 7918731550 | 48900 | 48700 | 48950 | 48700 | 303 |
| 446 | 20240502 | 111100 | 7903937850 | 48650 | 48950 | 48950 | 48650 | 665 |
| 447 | 20240502 | 111000 | 7871464700 | 48950 | 48950 | 48950 | 48900 | 56 |
| 448 | 20240502 | 110900 | 7868726000 | 48900 | 48750 | 48950 | 48750 | 1822 |
| 449 | 20240502 | 110800 | 7779772600 | 48750 | 48750 | 48750 | 48700 | 76 |
| 450 | 20240502 | 110700 | 7776067750 | 48750 | 48800 | 48800 | 48750 | 237 |
| 451 | 20240502 | 110600 | 7764513500 | 48800 | 48800 | 48800 | 48800 | 112 |
| 452 | 20240502 | 110500 | 7759047900 | 48750 | 48650 | 48800 | 48650 | 1084 |
| 453 | 20240502 | 110400 | 7706277650 | 48650 | 48600 | 48650 | 48600 | 403 |
| 454 | 20240502 | 110300 | 7686689850 | 48550 | 48600 | 48600 | 48550 | 153 |
| 455 | 20240502 | 110200 | 7679255000 | 48600 | 48650 | 48650 | 48600 | 97 |
| 456 | 20240502 | 110100 | 7674538450 | 48650 | 48600 | 48650 | 48500 | 603 |
| 457 | 20240502 | 110000 | 7645240950 | 48550 | 48600 | 48600 | 48500 | 923 |
| 458 | 20240502 | 105900 | 7600428450 | 48600 | 48600 | 48600 | 48550 | 510 |
| 459 | 20240502 | 105800 | 7575642850 | 48600 | 48600 | 48650 | 48550 | 877 |
| 460 | 20240502 | 105700 | 7533019150 | 48650 | 48550 | 48650 | 48550 | 241 |
| 461 | 20240502 | 105600 | 7521306050 | 48550 | 48600 | 48600 | 48550 | 97 |
| 462 | 20240502 | 105500 | 7516595950 | 48600 | 48600 | 48600 | 48550 | 306 |
| 463 | 20240502 | 105400 | 7501724400 | 48600 | 48600 | 48600 | 48600 | 106 |
| 464 | 20240502 | 105300 | 7496572800 | 48600 | 48600 | 48600 | 48550 | 588 |
| 465 | 20240502 | 105200 | 7467997000 | 48600 | 48550 | 48600 | 48550 | 174 |
| 466 | 20240502 | 105100 | 7459548850 | 48550 | 48550 | 48600 | 48550 | 678 |
| 467 | 20240502 | 105000 | 7426606300 | 48550 | 48550 | 48600 | 48550 | 127 |
| 468 | 20240502 | 104900 | 7420439150 | 48550 | 48650 | 48650 | 48550 | 668 |
| 469 | 20240502 | 104800 | 7387982900 | 48700 | 48700 | 48700 | 48600 | 523 |
| 470 | 20240502 | 104700 | 7362538750 | 48750 | 48600 | 48750 | 48550 | 1518 |
| 471 | 20240502 | 104600 | 7288704450 | 48600 | 48650 | 48650 | 48600 | 720 |
| 472 | 20240502 | 104500 | 7253709950 | 48650 | 48700 | 48700 | 48650 | 502 |
| 473 | 20240502 | 104400 | 7229283850 | 48700 | 48700 | 48700 | 48700 | 123 |
| 474 | 20240502 | 104300 | 7223293750 | 48700 | 48700 | 48700 | 48650 | 624 |
| 475 | 20240502 | 104200 | 7192920250 | 48700 | 48650 | 48700 | 48650 | 188 |
| 476 | 20240502 | 104100 | 7183770000 | 48650 | 48700 | 48700 | 48650 | 106 |
| 477 | 20240502 | 104000 | 7178610400 | 48650 | 48650 | 48700 | 48650 | 109 |
| 478 | 20240502 | 103900 | 7173307200 | 48650 | 48650 | 48800 | 48650 | 915 |
| 479 | 20240502 | 103800 | 7128770900 | 48650 | 48700 | 48700 | 48600 | 695 |
| 480 | 20240502 | 103700 | 7094959350 | 48700 | 48650 | 48900 | 48600 | 673 |
| 481 | 20240502 | 103600 | 7062224150 | 48700 | 48550 | 49000 | 48550 | 813 |
| 482 | 20240502 | 103500 | 7022571550 | 48550 | 48550 | 48600 | 48500 | 644 |
| 483 | 20240502 | 103400 | 6991312850 | 48500 | 48650 | 48650 | 48500 | 739 |
| 484 | 20240502 | 103300 | 6955453950 | 48650 | 48750 | 48750 | 48500 | 2893 |
| 485 | 20240502 | 103200 | 6814816650 | 48800 | 49000 | 49000 | 48800 | 5747 |
| 486 | 20240502 | 103100 | 6533506650 | 49000 | 49000 | 49050 | 49000 | 1250 |
| 487 | 20240502 | 103000 | 6472256600 | 49050 | 49000 | 49050 | 49000 | 449 |
| 488 | 20240502 | 102900 | 6450253450 | 49050 | 49000 | 49050 | 49000 | 286 |
| 489 | 20240502 | 102800 | 6436238900 | 49000 | 49050 | 49050 | 49000 | 914 |
| 490 | 20240502 | 102700 | 6391426950 | 49050 | 49050 | 49100 | 49050 | 841 |
| 491 | 20240502 | 102600 | 6350175500 | 49050 | 49150 | 49150 | 49050 | 1145 |
| 492 | 20240502 | 102500 | 6293957900 | 49200 | 49200 | 49200 | 49150 | 515 |
| 493 | 20240502 | 102400 | 6268642100 | 49200 | 49200 | 49250 | 49150 | 278 |
| 494 | 20240502 | 102300 | 6254966250 | 49200 | 49250 | 49250 | 49200 | 359 |
| 495 | 20240502 | 102200 | 6237303350 | 49250 | 49200 | 49250 | 49200 | 61 |
| 496 | 20240502 | 102100 | 6234299700 | 49250 | 49200 | 49250 | 49200 | 376 |
| 497 | 20240502 | 102000 | 6215792650 | 49200 | 49250 | 49250 | 49200 | 586 |
| 498 | 20240502 | 101900 | 6186937550 | 49200 | 49300 | 49350 | 49200 | 195 |
| 499 | 20240502 | 101800 | 6177333650 | 49350 | 49400 | 49400 | 49250 | 711 |
| 500 | 20240502 | 101700 | 6142277650 | 49400 | 49350 | 49400 | 49300 | 494 |
| 501 | 20240502 | 101600 | 6117898150 | 49300 | 49350 | 49350 | 49300 | 625 |
| 502 | 20240502 | 101500 | 6087078900 | 49400 | 49350 | 49400 | 49300 | 640 |
| 503 | 20240502 | 101400 | 6055481850 | 49350 | 49300 | 49350 | 49250 | 500 |
| 504 | 20240502 | 101300 | 6030834950 | 49300 | 49200 | 49300 | 49200 | 82 |
| 505 | 20240502 | 101200 | 6026795750 | 49200 | 49200 | 49200 | 49150 | 305 |
| 506 | 20240502 | 101100 | 6011794750 | 49150 | 49300 | 49300 | 49100 | 961 |
| 507 | 20240502 | 101000 | 5964478200 | 49250 | 49200 | 49250 | 49200 | 140 |
| 508 | 20240502 | 100900 | 5957588100 | 49200 | 49100 | 49200 | 49100 | 617 |
| 509 | 20240502 | 100800 | 5927256150 | 49150 | 49050 | 49150 | 49050 | 365 |
| 510 | 20240502 | 100700 | 5909343000 | 49000 | 49050 | 49050 | 49000 | 152 |
| 511 | 20240502 | 100600 | 5901894850 | 49050 | 48950 | 49050 | 48950 | 355 |
| 512 | 20240502 | 100500 | 5884510750 | 48950 | 49000 | 49000 | 48900 | 561 |
| 513 | 20240502 | 100400 | 5857043000 | 49000 | 48950 | 49000 | 48900 | 726 |
| 514 | 20240502 | 100300 | 5821527650 | 48950 | 48900 | 48950 | 48900 | 356 |
| 515 | 20240502 | 100200 | 5804115200 | 48900 | 48950 | 49000 | 48850 | 1250 |
| 516 | 20240502 | 100100 | 5742994100 | 49050 | 49150 | 49150 | 49000 | 398 |
| 517 | 20240502 | 100000 | 5723469700 | 49150 | 49400 | 49400 | 49150 | 990 |
| 518 | 20240502 | 095900 | 5674712100 | 49350 | 49500 | 49500 | 49350 | 854 |
| 519 | 20240502 | 095800 | 5632513900 | 49500 | 49450 | 49550 | 49450 | 500 |
| 520 | 20240502 | 095700 | 5607748100 | 49450 | 49500 | 49550 | 49450 | 721 |
| 521 | 20240502 | 095600 | 5572056150 | 49550 | 49450 | 49550 | 49350 | 1478 |
| 522 | 20240502 | 095500 | 5498966150 | 49400 | 49500 | 49500 | 49400 | 1319 |
| 523 | 20240502 | 095400 | 5433758900 | 49450 | 49500 | 49500 | 49450 | 523 |
| 524 | 20240502 | 095300 | 5407886850 | 49500 | 49500 | 49500 | 49400 | 2523 |
| 525 | 20240502 | 095200 | 5283046900 | 49500 | 49350 | 49500 | 49300 | 1739 |
| 526 | 20240502 | 095100 | 5197166200 | 49350 | 49200 | 49350 | 49150 | 2115 |
| 527 | 20240502 | 095000 | 5092958650 | 49200 | 48950 | 49200 | 48900 | 1889 |
| 528 | 20240502 | 094900 | 5000303350 | 48900 | 48950 | 48950 | 48900 | 101 |
| 529 | 20240502 | 094800 | 4995360550 | 48900 | 49000 | 49000 | 48900 | 760 |
| 530 | 20240502 | 094700 | 4958168850 | 49000 | 48950 | 49000 | 48900 | 489 |
| 531 | 20240502 | 094600 | 4934221350 | 49000 | 48950 | 49000 | 48950 | 135 |
| 532 | 20240502 | 094500 | 4927612100 | 48950 | 49000 | 49000 | 48900 | 243 |
| 533 | 20240502 | 094400 | 4915719300 | 49000 | 48950 | 49000 | 48900 | 1062 |
| 534 | 20240502 | 094300 | 4863749050 | 49000 | 49000 | 49050 | 48950 | 375 |
| 535 | 20240502 | 094200 | 4845373800 | 49050 | 49050 | 49050 | 49000 | 317 |
| 536 | 20240502 | 094100 | 4829835250 | 49050 | 49000 | 49100 | 48950 | 688 |
| 537 | 20240502 | 094000 | 4796101600 | 49000 | 48900 | 49000 | 48900 | 1244 |
| 538 | 20240502 | 093900 | 4735224600 | 48900 | 48850 | 48900 | 48800 | 1895 |
| 539 | 20240502 | 093800 | 4642683100 | 48850 | 48900 | 48900 | 48800 | 277 |
| 540 | 20240502 | 093700 | 4629162950 | 48850 | 48750 | 48900 | 48750 | 718 |
| 541 | 20240502 | 093600 | 4594099950 | 48750 | 48550 | 48750 | 48500 | 1543 |
| 542 | 20240502 | 093500 | 4519092950 | 48500 | 48500 | 48550 | 48500 | 697 |
| 543 | 20240502 | 093400 | 4485279600 | 48500 | 48450 | 48550 | 48400 | 1219 |
| 544 | 20240502 | 093300 | 4426211550 | 48450 | 48450 | 48450 | 48400 | 2103 |
| 545 | 20240502 | 093200 | 4324375450 | 48450 | 48400 | 48450 | 48400 | 1116 |
| 546 | 20240502 | 093100 | 4270329050 | 48450 | 48450 | 48450 | 48350 | 2741 |
| 547 | 20240502 | 093000 | 4137639700 | 48450 | 48500 | 48500 | 48400 | 1344 |
| 548 | 20240502 | 092900 | 4072526200 | 48450 | 48500 | 48550 | 48450 | 2028 |
| 549 | 20240502 | 092800 | 3974229750 | 48550 | 48500 | 48550 | 48500 | 1448 |
| 550 | 20240502 | 092700 | 3903999950 | 48550 | 48550 | 48600 | 48550 | 1530 |
| 551 | 20240502 | 092600 | 3829691750 | 48550 | 48600 | 48600 | 48500 | 1903 |
| 552 | 20240502 | 092500 | 3737302550 | 48600 | 48550 | 48600 | 48550 | 502 |
| 553 | 20240502 | 092400 | 3712924150 | 48550 | 48700 | 48750 | 48550 | 927 |
| 554 | 20240502 | 092300 | 3667827950 | 48700 | 48850 | 48850 | 48700 | 950 |
| 555 | 20240502 | 092200 | 3621495750 | 48800 | 48950 | 48950 | 48800 | 640 |
| 556 | 20240502 | 092100 | 3590208550 | 48950 | 49100 | 49100 | 48950 | 2034 |
| 557 | 20240502 | 092000 | 3490512450 | 49100 | 49150 | 49150 | 49050 | 491 |
| 558 | 20240502 | 091900 | 3466394250 | 49000 | 48800 | 49100 | 48800 | 2000 |
| 559 | 20240502 | 091800 | 3368364250 | 48750 | 48600 | 49000 | 48550 | 2592 |
| 560 | 20240502 | 091700 | 3241979950 | 48550 | 48500 | 48600 | 48450 | 1856 |
| 561 | 20240502 | 091600 | 3151957150 | 48450 | 48450 | 48550 | 48400 | 3613 |
| 562 | 20240502 | 091500 | 2976985700 | 48450 | 48650 | 48650 | 48450 | 3027 |
| 563 | 20240502 | 091400 | 2830202600 | 48550 | 48650 | 48700 | 48550 | 1490 |
| 564 | 20240502 | 091300 | 2757766650 | 48600 | 48750 | 48850 | 48600 | 5463 |
| 565 | 20240502 | 091200 | 2491819750 | 48750 | 48700 | 48800 | 48700 | 725 |
| 566 | 20240502 | 091100 | 2456489750 | 48800 | 48750 | 48800 | 48700 | 653 |
| 567 | 20240502 | 091000 | 2424656250 | 48850 | 48900 | 48900 | 48600 | 2678 |
| 568 | 20240502 | 090900 | 2294199200 | 48900 | 48600 | 48900 | 48600 | 2066 |
| 569 | 20240502 | 090800 | 2193565950 | 48600 | 48600 | 48750 | 48550 | 2108 |
| 570 | 20240502 | 090700 | 2091142050 | 48600 | 48450 | 48750 | 48450 | 2743 |
| 571 | 20240502 | 090600 | 1957873600 | 48450 | 48350 | 48750 | 48250 | 8948 |
| 572 | 20240502 | 090500 | 1524103200 | 48500 | 48950 | 48950 | 48350 | 8687 |
| 573 | 20240502 | 090400 | 1101681000 | 48950 | 49350 | 49450 | 48900 | 4056 |
| 574 | 20240502 | 090300 | 902229050 | 49300 | 49200 | 49450 | 49200 | 1577 |
| 575 | 20240502 | 090200 | 824417450 | 49200 | 49500 | 49500 | 48500 | 8889 |
| 576 | 20240502 | 090100 | 389453350 | 49200 | 49500 | 49500 | 49100 | 3653 |
| 577 | 20240502 | 090000 | 209343650 | 49500 | 49800 | 49800 | 49450 | 4155 |