36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240502 | 201900 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 6294 |
| 3 | 20240502 | 201800 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 4 | 20240502 | 201700 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 5 | 20240502 | 201600 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 6 | 20240502 | 201500 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 7 | 20240502 | 201400 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 8 | 20240502 | 201300 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 9 | 20240502 | 201200 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 10 | 20240502 | 201100 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 11 | 20240502 | 201000 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 12 | 20240502 | 200900 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 13 | 20240502 | 200800 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 14 | 20240502 | 200700 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 15 | 20240502 | 200600 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 16 | 20240502 | 200500 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 17 | 20240502 | 200400 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 18 | 20240502 | 200300 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 19 | 20240502 | 200200 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 20 | 20240502 | 200100 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 21 | 20240502 | 200000 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 22 | 20240502 | 195900 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 23 | 20240502 | 195800 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 24 | 20240502 | 195700 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 25 | 20240502 | 195600 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 26 | 20240502 | 195500 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 27 | 20240502 | 195400 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 28 | 20240502 | 195300 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 29 | 20240502 | 195200 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 30 | 20240502 | 195100 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 31 | 20240502 | 195000 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 32 | 20240502 | 194900 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 6294 |
| 33 | 20240502 | 194800 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 34 | 20240502 | 194700 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 35 | 20240502 | 194600 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 36 | 20240502 | 194500 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 37 | 20240502 | 194400 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 38 | 20240502 | 194300 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 39 | 20240502 | 194200 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 40 | 20240502 | 194100 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 41 | 20240502 | 194000 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 42 | 20240502 | 193900 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 43 | 20240502 | 193800 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 44 | 20240502 | 193700 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 45 | 20240502 | 193600 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 46 | 20240502 | 193500 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 47 | 20240502 | 193400 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 48 | 20240502 | 193300 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 49 | 20240502 | 193200 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 50 | 20240502 | 193100 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 51 | 20240502 | 193000 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 52 | 20240502 | 192900 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 53 | 20240502 | 192800 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 54 | 20240502 | 192700 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 55 | 20240502 | 192600 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 56 | 20240502 | 192500 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 57 | 20240502 | 192400 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 58 | 20240502 | 192300 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 59 | 20240502 | 192200 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 60 | 20240502 | 192100 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 61 | 20240502 | 192000 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 62 | 20240502 | 191900 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 6294 |
| 63 | 20240502 | 191800 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 64 | 20240502 | 191700 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 65 | 20240502 | 191600 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 66 | 20240502 | 191500 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 67 | 20240502 | 191400 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 68 | 20240502 | 191300 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 69 | 20240502 | 191200 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 70 | 20240502 | 191100 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 71 | 20240502 | 191000 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 72 | 20240502 | 190900 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 73 | 20240502 | 190800 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 74 | 20240502 | 190700 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 75 | 20240502 | 190600 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 76 | 20240502 | 190500 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 77 | 20240502 | 190400 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 78 | 20240502 | 190300 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 79 | 20240502 | 190200 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 80 | 20240502 | 190100 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 81 | 20240502 | 190000 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 82 | 20240502 | 185900 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 83 | 20240502 | 185800 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 84 | 20240502 | 185700 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 85 | 20240502 | 185600 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 86 | 20240502 | 185500 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 87 | 20240502 | 185400 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 88 | 20240502 | 185300 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 89 | 20240502 | 185200 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 90 | 20240502 | 185100 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 91 | 20240502 | 185000 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 92 | 20240502 | 184900 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 6294 |
| 93 | 20240502 | 184800 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 94 | 20240502 | 184700 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 95 | 20240502 | 184600 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 96 | 20240502 | 184500 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 97 | 20240502 | 184400 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 98 | 20240502 | 184300 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 99 | 20240502 | 184200 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 100 | 20240502 | 184100 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 101 | 20240502 | 184000 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 102 | 20240502 | 183900 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 103 | 20240502 | 183800 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 104 | 20240502 | 183700 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 105 | 20240502 | 183600 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 106 | 20240502 | 183500 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 107 | 20240502 | 183400 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 108 | 20240502 | 183300 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 109 | 20240502 | 183200 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 110 | 20240502 | 183100 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 111 | 20240502 | 183000 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 112 | 20240502 | 182900 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 113 | 20240502 | 182800 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 114 | 20240502 | 182700 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 115 | 20240502 | 182600 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 116 | 20240502 | 182500 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 117 | 20240502 | 182400 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 118 | 20240502 | 182300 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 119 | 20240502 | 182200 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 120 | 20240502 | 182100 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 121 | 20240502 | 182000 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 122 | 20240502 | 181900 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 6294 |
| 123 | 20240502 | 181800 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 124 | 20240502 | 181700 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 125 | 20240502 | 181600 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 126 | 20240502 | 181500 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 127 | 20240502 | 181400 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 128 | 20240502 | 181300 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 129 | 20240502 | 181200 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 130 | 20240502 | 181100 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 131 | 20240502 | 181000 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 132 | 20240502 | 180900 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 133 | 20240502 | 180800 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 134 | 20240502 | 180700 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 135 | 20240502 | 180600 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 136 | 20240502 | 180500 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 137 | 20240502 | 180400 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 138 | 20240502 | 180300 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 139 | 20240502 | 180200 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 140 | 20240502 | 180100 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 141 | 20240502 | 180000 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 142 | 20240502 | 175900 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 143 | 20240502 | 175800 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 144 | 20240502 | 175700 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 145 | 20240502 | 175600 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 146 | 20240502 | 175500 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 147 | 20240502 | 175400 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 148 | 20240502 | 175300 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 149 | 20240502 | 175200 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 150 | 20240502 | 175100 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 151 | 20240502 | 175000 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 152 | 20240502 | 174900 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 6294 |
| 153 | 20240502 | 174800 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 154 | 20240502 | 174700 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 155 | 20240502 | 174600 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 156 | 20240502 | 174500 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 157 | 20240502 | 174400 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 158 | 20240502 | 174300 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 159 | 20240502 | 174200 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 160 | 20240502 | 174100 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 161 | 20240502 | 174000 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 162 | 20240502 | 173900 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 163 | 20240502 | 173800 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 164 | 20240502 | 173700 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 165 | 20240502 | 173600 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 166 | 20240502 | 173500 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 167 | 20240502 | 173400 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 168 | 20240502 | 173300 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 169 | 20240502 | 173200 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 170 | 20240502 | 173100 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 171 | 20240502 | 173000 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 172 | 20240502 | 172900 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 173 | 20240502 | 172800 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 174 | 20240502 | 172700 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 175 | 20240502 | 172600 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 176 | 20240502 | 172500 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 177 | 20240502 | 172400 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 178 | 20240502 | 172300 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 179 | 20240502 | 172200 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 180 | 20240502 | 172100 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 181 | 20240502 | 172000 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 182 | 20240502 | 171900 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 6294 |
| 183 | 20240502 | 171800 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 184 | 20240502 | 171700 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 185 | 20240502 | 171600 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 186 | 20240502 | 171500 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 187 | 20240502 | 171400 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 188 | 20240502 | 171300 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 189 | 20240502 | 171200 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 190 | 20240502 | 171100 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 191 | 20240502 | 171000 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 192 | 20240502 | 170900 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 193 | 20240502 | 170800 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 194 | 20240502 | 170700 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 195 | 20240502 | 170600 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 196 | 20240502 | 170500 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 197 | 20240502 | 170400 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 198 | 20240502 | 170300 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 199 | 20240502 | 170200 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 200 | 20240502 | 170100 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 201 | 20240502 | 170000 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 202 | 20240502 | 165900 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 203 | 20240502 | 165800 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 204 | 20240502 | 165700 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 205 | 20240502 | 165600 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 206 | 20240502 | 165500 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 207 | 20240502 | 165400 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 208 | 20240502 | 165300 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 209 | 20240502 | 165200 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 210 | 20240502 | 165100 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 211 | 20240502 | 165000 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 212 | 20240502 | 164900 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 6294 |
| 213 | 20240502 | 164800 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 214 | 20240502 | 164700 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 215 | 20240502 | 164600 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 216 | 20240502 | 164500 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 217 | 20240502 | 164400 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 218 | 20240502 | 164300 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 219 | 20240502 | 164200 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 220 | 20240502 | 164100 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 221 | 20240502 | 164000 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 222 | 20240502 | 163900 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 223 | 20240502 | 163800 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 224 | 20240502 | 163700 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 225 | 20240502 | 163600 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 226 | 20240502 | 163500 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 227 | 20240502 | 163400 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 228 | 20240502 | 163300 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 229 | 20240502 | 163200 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 230 | 20240502 | 163100 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 231 | 20240502 | 163000 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 232 | 20240502 | 162900 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 233 | 20240502 | 162800 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 234 | 20240502 | 162700 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 235 | 20240502 | 162600 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 236 | 20240502 | 162500 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 237 | 20240502 | 162400 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 238 | 20240502 | 162300 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 239 | 20240502 | 162200 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 240 | 20240502 | 162100 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 241 | 20240502 | 162000 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 242 | 20240502 | 161900 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 6294 |
| 243 | 20240502 | 161800 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 244 | 20240502 | 161700 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 245 | 20240502 | 161600 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 246 | 20240502 | 161500 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 247 | 20240502 | 161400 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 248 | 20240502 | 161300 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 249 | 20240502 | 161200 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 250 | 20240502 | 161100 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 251 | 20240502 | 161000 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 252 | 20240502 | 160900 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 253 | 20240502 | 160800 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 254 | 20240502 | 160700 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 255 | 20240502 | 160600 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 256 | 20240502 | 160500 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 257 | 20240502 | 160400 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 258 | 20240502 | 160300 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 259 | 20240502 | 160200 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 260 | 20240502 | 160100 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 261 | 20240502 | 160000 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 262 | 20240502 | 155900 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 263 | 20240502 | 155800 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 264 | 20240502 | 155700 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 265 | 20240502 | 155600 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 266 | 20240502 | 155500 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 267 | 20240502 | 155400 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 268 | 20240502 | 155300 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 269 | 20240502 | 155200 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 270 | 20240502 | 155100 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 271 | 20240502 | 155000 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 272 | 20240502 | 154900 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 6294 |
| 273 | 20240502 | 154800 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 274 | 20240502 | 154700 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 275 | 20240502 | 154600 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 276 | 20240502 | 154500 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 277 | 20240502 | 154400 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 278 | 20240502 | 154300 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 279 | 20240502 | 154200 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 280 | 20240502 | 154100 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 281 | 20240502 | 154000 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 282 | 20240502 | 153900 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 283 | 20240502 | 153800 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 284 | 20240502 | 153700 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 285 | 20240502 | 153600 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 286 | 20240502 | 153500 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 287 | 20240502 | 153400 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 288 | 20240502 | 153300 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 289 | 20240502 | 153200 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 290 | 20240502 | 153100 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 291 | 20240502 | 153000 | 6033214500 | 22000 | 22000 | 22000 | 22000 | 6294 |
| 292 | 20240502 | 152900 | 5894746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 293 | 20240502 | 152800 | 5894746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 294 | 20240502 | 152700 | 5894746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 295 | 20240502 | 152600 | 5894746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 296 | 20240502 | 152500 | 5894746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 297 | 20240502 | 152400 | 5894746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 298 | 20240502 | 152300 | 5894746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 299 | 20240502 | 152200 | 5894746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 300 | 20240502 | 152100 | 5894746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 301 | 20240502 | 152000 | 5894746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 302 | 20240502 | 151900 | 5894746500 | 22000 | 21900 | 22000 | 21900 | 2880 |
| 303 | 20240502 | 151800 | 5831574650 | 21950 | 21900 | 21950 | 21900 | 251 |
| 304 | 20240502 | 151700 | 5826066250 | 21900 | 21900 | 21950 | 21900 | 24 |
| 305 | 20240502 | 151600 | 5825540450 | 21950 | 21900 | 21950 | 21900 | 403 |
| 306 | 20240502 | 151500 | 5816696250 | 21950 | 21950 | 21950 | 21900 | 580 |
| 307 | 20240502 | 151400 | 5803971750 | 21950 | 21900 | 21950 | 21900 | 528 |
| 308 | 20240502 | 151300 | 5792385250 | 21950 | 21900 | 21950 | 21900 | 521 |
| 309 | 20240502 | 151200 | 5780958350 | 21900 | 21850 | 21950 | 21850 | 243 |
| 310 | 20240502 | 151100 | 5775636550 | 21900 | 21850 | 21950 | 21850 | 243 |
| 311 | 20240502 | 151000 | 5770314700 | 21850 | 21900 | 21950 | 21850 | 392 |
| 312 | 20240502 | 150900 | 5761720650 | 21950 | 21900 | 21950 | 21850 | 403 |
| 313 | 20240502 | 150800 | 5752894650 | 21900 | 21850 | 21900 | 21850 | 518 |
| 314 | 20240502 | 150700 | 5741551350 | 21850 | 21850 | 21900 | 21850 | 200 |
| 315 | 20240502 | 150600 | 5737173450 | 21850 | 21850 | 21900 | 21850 | 294 |
| 316 | 20240502 | 150500 | 5730740250 | 21850 | 21900 | 21900 | 21850 | 292 |
| 317 | 20240502 | 150400 | 5724349150 | 21900 | 21850 | 21950 | 21850 | 1756 |
| 318 | 20240502 | 150300 | 5685964450 | 21900 | 21900 | 21950 | 21850 | 1527 |
| 319 | 20240502 | 150200 | 5652514650 | 21900 | 21900 | 21950 | 21900 | 658 |
| 320 | 20240502 | 150100 | 5638072100 | 21900 | 21900 | 21950 | 21900 | 232 |
| 321 | 20240502 | 150000 | 5632981150 | 21900 | 21900 | 22000 | 21900 | 260 |
| 322 | 20240502 | 145900 | 5627274300 | 21900 | 21900 | 22000 | 21900 | 292 |
| 323 | 20240502 | 145800 | 5620865200 | 21900 | 21950 | 22000 | 21900 | 351 |
| 324 | 20240502 | 145700 | 5613153050 | 21950 | 21950 | 22000 | 21950 | 224 |
| 325 | 20240502 | 145600 | 5608225600 | 21950 | 21950 | 22000 | 21950 | 227 |
| 326 | 20240502 | 145500 | 5603234700 | 21950 | 21950 | 22000 | 21950 | 248 |
| 327 | 20240502 | 145400 | 5597781200 | 21950 | 22000 | 22000 | 21950 | 1869 |
| 328 | 20240502 | 145300 | 5556663700 | 22050 | 22000 | 22050 | 21950 | 1280 |
| 329 | 20240502 | 145200 | 5528506500 | 21950 | 21950 | 21950 | 21900 | 208 |
| 330 | 20240502 | 145100 | 5523941100 | 21950 | 21850 | 21950 | 21850 | 1510 |
| 331 | 20240502 | 145000 | 5490804850 | 21850 | 21900 | 21900 | 21850 | 693 |
| 332 | 20240502 | 144900 | 5475629000 | 21900 | 21900 | 21950 | 21900 | 164 |
| 333 | 20240502 | 144800 | 5472029800 | 21900 | 21950 | 22000 | 21900 | 3093 |
| 334 | 20240502 | 144700 | 5404077100 | 21950 | 21950 | 22000 | 21950 | 1222 |
| 335 | 20240502 | 144600 | 5377197350 | 21950 | 21950 | 22000 | 21950 | 401 |
| 336 | 20240502 | 144500 | 5368375800 | 21950 | 21950 | 22000 | 21950 | 728 |
| 337 | 20240502 | 144400 | 5352362900 | 22000 | 21950 | 22000 | 21900 | 446 |
| 338 | 20240502 | 144300 | 5342563250 | 21950 | 21950 | 21950 | 21900 | 467 |
| 339 | 20240502 | 144200 | 5332313000 | 21900 | 21950 | 22000 | 21900 | 300 |
| 340 | 20240502 | 144100 | 5325720100 | 21900 | 21950 | 21950 | 21900 | 334 |
| 341 | 20240502 | 144000 | 5318391300 | 21950 | 21950 | 22000 | 21950 | 255 |
| 342 | 20240502 | 143900 | 5312787050 | 21950 | 21950 | 22000 | 21950 | 233 |
| 343 | 20240502 | 143800 | 5307661600 | 21950 | 21900 | 21950 | 21900 | 10 |
| 344 | 20240502 | 143700 | 5307442450 | 21900 | 21950 | 21950 | 21900 | 1412 |
| 345 | 20240502 | 143600 | 5276495500 | 21900 | 21900 | 21950 | 21900 | 234 |
| 346 | 20240502 | 143500 | 5271361700 | 21950 | 21900 | 21950 | 21900 | 732 |
| 347 | 20240502 | 143400 | 5255319750 | 21950 | 21950 | 21950 | 21900 | 355 |
| 348 | 20240502 | 143300 | 5247528000 | 21900 | 22000 | 22050 | 21900 | 5101 |
| 349 | 20240502 | 143200 | 5135541250 | 22000 | 22000 | 22050 | 22000 | 197 |
| 350 | 20240502 | 143100 | 5131197750 | 22000 | 22000 | 22050 | 22000 | 157 |
| 351 | 20240502 | 143000 | 5127736450 | 22000 | 22000 | 22050 | 22000 | 186 |
| 352 | 20240502 | 142900 | 5123643700 | 22000 | 22000 | 22050 | 22000 | 986 |
| 353 | 20240502 | 142800 | 5101945200 | 22050 | 22000 | 22050 | 22000 | 182 |
| 354 | 20240502 | 142700 | 5097932400 | 22000 | 22000 | 22050 | 22000 | 186 |
| 355 | 20240502 | 142600 | 5093831700 | 22050 | 22050 | 22100 | 22000 | 472 |
| 356 | 20240502 | 142500 | 5083423200 | 22050 | 22000 | 22100 | 22000 | 1222 |
| 357 | 20240502 | 142400 | 5056467500 | 22000 | 22000 | 22050 | 22000 | 191 |
| 358 | 20240502 | 142300 | 5052256500 | 22000 | 22000 | 22050 | 22000 | 606 |
| 359 | 20240502 | 142200 | 5038913850 | 22000 | 22000 | 22050 | 22000 | 167 |
| 360 | 20240502 | 142100 | 5035232700 | 22000 | 22000 | 22050 | 22000 | 774 |
| 361 | 20240502 | 142000 | 5018166450 | 22000 | 22050 | 22050 | 22000 | 293 |
| 362 | 20240502 | 141900 | 5011712500 | 22000 | 22000 | 22050 | 22000 | 195 |
| 363 | 20240502 | 141800 | 5007413200 | 22000 | 22000 | 22050 | 22000 | 233 |
| 364 | 20240502 | 141700 | 5002279050 | 22000 | 22000 | 22050 | 22000 | 207 |
| 365 | 20240502 | 141600 | 4997715250 | 22000 | 22000 | 22050 | 22000 | 207 |
| 366 | 20240502 | 141500 | 4993153850 | 22050 | 22050 | 22050 | 22000 | 403 |
| 367 | 20240502 | 141400 | 4984270200 | 22000 | 22000 | 22050 | 22000 | 207 |
| 368 | 20240502 | 141300 | 4979706400 | 22000 | 22000 | 22050 | 21950 | 2492 |
| 369 | 20240502 | 141200 | 4924879450 | 22000 | 22100 | 22150 | 22000 | 2232 |
| 370 | 20240502 | 141100 | 4875642950 | 22100 | 22050 | 22100 | 22050 | 72 |
| 371 | 20240502 | 141000 | 4874052000 | 22150 | 22100 | 22150 | 22050 | 469 |
| 372 | 20240502 | 140900 | 4863687550 | 22050 | 22100 | 22150 | 22050 | 167 |
| 373 | 20240502 | 140800 | 4859996650 | 22050 | 22100 | 22150 | 22050 | 354 |
| 374 | 20240502 | 140700 | 4852173700 | 22150 | 22100 | 22150 | 22050 | 1560 |
| 375 | 20240502 | 140600 | 4817702000 | 22100 | 22100 | 22100 | 22050 | 1056 |
| 376 | 20240502 | 140500 | 4794375550 | 22050 | 22100 | 22100 | 22050 | 917 |
| 377 | 20240502 | 140400 | 4774110700 | 22100 | 22050 | 22100 | 22050 | 556 |
| 378 | 20240502 | 140300 | 4761842550 | 22100 | 22050 | 22100 | 22050 | 270 |
| 379 | 20240502 | 140200 | 4755878650 | 22050 | 22050 | 22100 | 22050 | 2764 |
| 380 | 20240502 | 140100 | 4694806200 | 22050 | 22050 | 22100 | 22050 | 784 |
| 381 | 20240502 | 140000 | 4677507850 | 22050 | 22050 | 22100 | 22000 | 1212 |
| 382 | 20240502 | 135900 | 4650764350 | 22050 | 22050 | 22100 | 22050 | 875 |
| 383 | 20240502 | 135800 | 4631456800 | 22100 | 22000 | 22100 | 22000 | 3412 |
| 384 | 20240502 | 135700 | 4556214900 | 22000 | 22000 | 22050 | 22000 | 819 |
| 385 | 20240502 | 135600 | 4538196450 | 22000 | 22050 | 22050 | 22000 | 937 |
| 386 | 20240502 | 135500 | 4517564100 | 22050 | 22000 | 22050 | 22000 | 1691 |
| 387 | 20240502 | 135400 | 4480314050 | 22050 | 22000 | 22050 | 22000 | 834 |
| 388 | 20240502 | 135300 | 4461965400 | 21950 | 22000 | 22000 | 21950 | 199 |
| 389 | 20240502 | 135200 | 4457587500 | 22000 | 21950 | 22050 | 21950 | 3424 |
| 390 | 20240502 | 135100 | 4382249950 | 22000 | 22000 | 22000 | 21950 | 258 |
| 391 | 20240502 | 135000 | 4376574250 | 21950 | 21900 | 21950 | 21900 | 70 |
| 392 | 20240502 | 134900 | 4375037850 | 21900 | 22000 | 22000 | 21900 | 183 |
| 393 | 20240502 | 134800 | 4371020650 | 22000 | 21950 | 22000 | 21900 | 4172 |
| 394 | 20240502 | 134700 | 4279480100 | 21950 | 21900 | 21950 | 21900 | 381 |
| 395 | 20240502 | 134600 | 4271117300 | 21900 | 21900 | 21900 | 21900 | 2223 |
| 396 | 20240502 | 134500 | 4222433600 | 21850 | 21850 | 21900 | 21850 | 1936 |
| 397 | 20240502 | 134400 | 4180131950 | 21900 | 21900 | 21900 | 21900 | 7 |
| 398 | 20240502 | 134300 | 4179978650 | 21850 | 21850 | 21850 | 21850 | 31 |
| 399 | 20240502 | 134200 | 4179301300 | 21900 | 21900 | 21900 | 21900 | 112 |
| 400 | 20240502 | 134100 | 4176848500 | 21850 | 21800 | 21850 | 21800 | 328 |
| 401 | 20240502 | 134000 | 4169681800 | 21850 | 21850 | 21850 | 21850 | 750 |
| 402 | 20240502 | 133900 | 4153294300 | 21800 | 21800 | 21800 | 21800 | 1 |
| 403 | 20240502 | 133800 | 4153272500 | 21800 | 21800 | 21800 | 21800 | 143 |
| 404 | 20240502 | 133700 | 4150155100 | 21800 | 21800 | 21800 | 21800 | 1 |
| 405 | 20240502 | 133600 | 4150133300 | 21850 | 21800 | 21850 | 21800 | 58 |
| 406 | 20240502 | 133500 | 4148868000 | 21850 | 21850 | 21850 | 21850 | 6 |
| 407 | 20240502 | 133400 | 4148736900 | 21850 | 21850 | 21850 | 21850 | 50 |
| 408 | 20240502 | 133300 | 4147644400 | 21800 | 21800 | 21800 | 21800 | 44 |
| 409 | 20240502 | 133200 | 4146685200 | 21850 | 21800 | 21850 | 21800 | 16 |
| 410 | 20240502 | 133100 | 4146335850 | 21800 | 21800 | 21800 | 21800 | 399 |
| 411 | 20240502 | 133000 | 4137637650 | 21800 | 21850 | 21850 | 21800 | 100 |
| 412 | 20240502 | 132900 | 4135456650 | 21800 | 21800 | 21800 | 21800 | 148 |
| 413 | 20240502 | 132800 | 4132230250 | 21800 | 21800 | 21800 | 21800 | 23 |
| 414 | 20240502 | 132700 | 4131728850 | 21800 | 21800 | 21800 | 21800 | 20 |
| 415 | 20240502 | 132600 | 4131292850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 416 | 20240502 | 132500 | 4131292850 | 21800 | 21800 | 21800 | 21800 | 330 |
| 417 | 20240502 | 132400 | 4124098850 | 21850 | 21900 | 21900 | 21850 | 1045 |
| 418 | 20240502 | 132300 | 4101264650 | 21850 | 21900 | 21900 | 21850 | 328 |
| 419 | 20240502 | 132200 | 4094097450 | 21850 | 21850 | 21900 | 21850 | 650 |
| 420 | 20240502 | 132100 | 4079882450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 421 | 20240502 | 132000 | 4079882450 | 21850 | 21850 | 21850 | 21850 | 1 |
| 422 | 20240502 | 131900 | 4079860600 | 21900 | 21900 | 21900 | 21900 | 36 |
| 423 | 20240502 | 131800 | 4079072200 | 21900 | 21900 | 21900 | 21900 | 75 |
| 424 | 20240502 | 131700 | 4077429700 | 21850 | 21850 | 21850 | 21850 | 75 |
| 425 | 20240502 | 131600 | 4075790950 | 21850 | 21900 | 21900 | 21850 | 171 |
| 426 | 20240502 | 131500 | 4072048550 | 21900 | 21900 | 21900 | 21900 | 100 |
| 427 | 20240502 | 131400 | 4069858550 | 21900 | 21900 | 21900 | 21900 | 37 |
| 428 | 20240502 | 131300 | 4069048250 | 21900 | 21900 | 21900 | 21900 | 1 |
| 429 | 20240502 | 131200 | 4069026350 | 21900 | 21900 | 21900 | 21850 | 901 |
| 430 | 20240502 | 131100 | 4049295450 | 21850 | 21850 | 21850 | 21850 | 23 |
| 431 | 20240502 | 131000 | 4048792900 | 21850 | 21850 | 21850 | 21850 | 14 |
| 432 | 20240502 | 130900 | 4048487000 | 21900 | 21900 | 21900 | 21900 | 4 |
| 433 | 20240502 | 130800 | 4048399400 | 21850 | 21850 | 21850 | 21850 | 20 |
| 434 | 20240502 | 130700 | 4047962400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 435 | 20240502 | 130600 | 4047962400 | 21900 | 21850 | 21900 | 21850 | 28 |
| 436 | 20240502 | 130500 | 4047349250 | 21900 | 21900 | 21900 | 21850 | 500 |
| 437 | 20240502 | 130400 | 4036412700 | 21900 | 21900 | 21900 | 21900 | 21 |
| 438 | 20240502 | 130300 | 4035952800 | 21900 | 21900 | 21900 | 21900 | 105 |
| 439 | 20240502 | 130200 | 4033653300 | 21900 | 21900 | 21900 | 21900 | 110 |
| 440 | 20240502 | 130100 | 4031244300 | 21900 | 21850 | 21900 | 21850 | 73 |
| 441 | 20240502 | 130000 | 4029649200 | 21900 | 21850 | 21900 | 21850 | 198 |
| 442 | 20240502 | 125900 | 4025320500 | 21850 | 21900 | 21900 | 21850 | 3 |
| 443 | 20240502 | 125800 | 4025254850 | 21850 | 21850 | 21850 | 21850 | 0 |
| 444 | 20240502 | 125700 | 4025254850 | 21850 | 21850 | 21850 | 21850 | 0 |
| 445 | 20240502 | 125600 | 4025254850 | 21850 | 21900 | 21900 | 21850 | 658 |
| 446 | 20240502 | 125500 | 4010854650 | 21900 | 21900 | 21900 | 21900 | 29 |
| 447 | 20240502 | 125400 | 4010219550 | 21900 | 21900 | 21900 | 21850 | 265 |
| 448 | 20240502 | 125300 | 4004416100 | 21850 | 21900 | 21900 | 21850 | 2118 |
| 449 | 20240502 | 125200 | 3958036150 | 21950 | 21950 | 21950 | 21950 | 55 |
| 450 | 20240502 | 125100 | 3956828900 | 21900 | 21900 | 21900 | 21900 | 1 |
| 451 | 20240502 | 125000 | 3956807000 | 21900 | 21900 | 21900 | 21900 | 1361 |
| 452 | 20240502 | 124900 | 3927001100 | 21900 | 21900 | 21900 | 21900 | 191 |
| 453 | 20240502 | 124800 | 3922818200 | 21900 | 21850 | 21900 | 21850 | 1300 |
| 454 | 20240502 | 124700 | 3894412000 | 21850 | 21900 | 21900 | 21850 | 6 |
| 455 | 20240502 | 124600 | 3894280650 | 21900 | 21850 | 21900 | 21850 | 19 |
| 456 | 20240502 | 124500 | 3893865400 | 21850 | 21850 | 21850 | 21850 | 1 |
| 457 | 20240502 | 124400 | 3893843550 | 21850 | 21850 | 21850 | 21850 | 1044 |
| 458 | 20240502 | 124300 | 3871032150 | 21900 | 21850 | 21900 | 21850 | 1251 |
| 459 | 20240502 | 124200 | 3843664000 | 21850 | 21800 | 21850 | 21800 | 9 |
| 460 | 20240502 | 124100 | 3843467450 | 21800 | 21850 | 21850 | 21800 | 1017 |
| 461 | 20240502 | 124000 | 3821251000 | 21850 | 21850 | 21850 | 21850 | 342 |
| 462 | 20240502 | 123900 | 3813778300 | 21850 | 21850 | 21850 | 21850 | 130 |
| 463 | 20240502 | 123800 | 3810937800 | 21800 | 21800 | 21800 | 21800 | 20 |
| 464 | 20240502 | 123700 | 3810501800 | 21800 | 21850 | 21850 | 21800 | 150 |
| 465 | 20240502 | 123600 | 3807224350 | 21800 | 21800 | 21800 | 21750 | 307 |
| 466 | 20240502 | 123500 | 3800531800 | 21800 | 21750 | 21800 | 21750 | 107 |
| 467 | 20240502 | 123400 | 3798199400 | 21750 | 21750 | 21750 | 21750 | 12 |
| 468 | 20240502 | 123300 | 3797938400 | 21750 | 21750 | 21750 | 21750 | 173 |
| 469 | 20240502 | 123200 | 3794175650 | 21750 | 21800 | 21800 | 21750 | 645 |
| 470 | 20240502 | 123100 | 3780139400 | 21800 | 21800 | 21800 | 21800 | 2 |
| 471 | 20240502 | 123000 | 3780095800 | 21750 | 21750 | 21750 | 21750 | 690 |
| 472 | 20240502 | 122900 | 3765088300 | 21800 | 21800 | 21800 | 21800 | 5 |
| 473 | 20240502 | 122800 | 3764979300 | 21800 | 21800 | 21800 | 21800 | 2 |
| 474 | 20240502 | 122700 | 3764935700 | 21750 | 21750 | 21750 | 21750 | 103 |
| 475 | 20240502 | 122600 | 3762695450 | 21750 | 21800 | 21800 | 21750 | 50 |
| 476 | 20240502 | 122500 | 3761606450 | 21800 | 21750 | 21800 | 21750 | 27 |
| 477 | 20240502 | 122400 | 3761017900 | 21800 | 21750 | 21800 | 21750 | 379 |
| 478 | 20240502 | 122300 | 3752757200 | 21750 | 21800 | 21800 | 21750 | 19 |
| 479 | 20240502 | 122200 | 3752343400 | 21800 | 21750 | 21800 | 21750 | 46 |
| 480 | 20240502 | 122100 | 3751341250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 481 | 20240502 | 122000 | 3751341250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 482 | 20240502 | 121900 | 3751341250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 483 | 20240502 | 121800 | 3751341250 | 21750 | 21750 | 21750 | 21750 | 7 |
| 484 | 20240502 | 121700 | 3751189000 | 21800 | 21800 | 21800 | 21800 | 644 |
| 485 | 20240502 | 121600 | 3737149800 | 21800 | 21800 | 21800 | 21800 | 3 |
| 486 | 20240502 | 121500 | 3737084400 | 21850 | 21850 | 21850 | 21850 | 38 |
| 487 | 20240502 | 121400 | 3736254100 | 21850 | 21800 | 21850 | 21800 | 82 |
| 488 | 20240502 | 121300 | 3734464000 | 21800 | 21800 | 21800 | 21800 | 255 |
| 489 | 20240502 | 121200 | 3728905000 | 21850 | 21850 | 21900 | 21800 | 1192 |
| 490 | 20240502 | 121100 | 3702859400 | 21850 | 21850 | 21850 | 21850 | 5 |
| 491 | 20240502 | 121000 | 3702750150 | 21900 | 21850 | 21900 | 21850 | 128 |
| 492 | 20240502 | 120900 | 3699951550 | 21900 | 21850 | 21900 | 21850 | 369 |
| 493 | 20240502 | 120800 | 3691870500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 494 | 20240502 | 120700 | 3691870500 | 21900 | 21900 | 21900 | 21900 | 1 |
| 495 | 20240502 | 120600 | 3691848600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 496 | 20240502 | 120500 | 3691848600 | 21900 | 21900 | 21900 | 21900 | 5 |
| 497 | 20240502 | 120400 | 3691739100 | 21900 | 21900 | 21900 | 21900 | 114 |
| 498 | 20240502 | 120300 | 3689242500 | 21900 | 21850 | 21900 | 21850 | 175 |
| 499 | 20240502 | 120200 | 3685417250 | 21850 | 21900 | 21900 | 21850 | 305 |
| 500 | 20240502 | 120100 | 3678748000 | 21900 | 21850 | 21900 | 21850 | 244 |
| 501 | 20240502 | 120000 | 3673416500 | 21900 | 21850 | 21900 | 21850 | 2021 |
| 502 | 20240502 | 115900 | 3629176150 | 21850 | 21850 | 21850 | 21800 | 416 |
| 503 | 20240502 | 115800 | 3620091550 | 21850 | 21850 | 21850 | 21850 | 223 |
| 504 | 20240502 | 115700 | 3615219000 | 21850 | 21850 | 21850 | 21850 | 140 |
| 505 | 20240502 | 115600 | 3612160000 | 21800 | 21850 | 21850 | 21800 | 883 |
| 506 | 20240502 | 115500 | 3592896950 | 21850 | 21800 | 21900 | 21800 | 4 |
| 507 | 20240502 | 115400 | 3592809500 | 21900 | 21900 | 21900 | 21900 | 9 |
| 508 | 20240502 | 115300 | 3592612400 | 21900 | 21900 | 21900 | 21900 | 200 |
| 509 | 20240502 | 115200 | 3588232400 | 21900 | 21750 | 21900 | 21750 | 618 |
| 510 | 20240502 | 115100 | 3574724050 | 21850 | 21800 | 21850 | 21800 | 433 |
| 511 | 20240502 | 115000 | 3565284150 | 21800 | 21750 | 21800 | 21750 | 7 |
| 512 | 20240502 | 114900 | 3565131850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 513 | 20240502 | 114800 | 3565131850 | 21700 | 21800 | 21800 | 21700 | 21 |
| 514 | 20240502 | 114700 | 3564674250 | 21800 | 21700 | 21800 | 21700 | 269 |
| 515 | 20240502 | 114600 | 3558825800 | 21700 | 21700 | 21700 | 21700 | 2 |
| 516 | 20240502 | 114500 | 3558782400 | 21700 | 21700 | 21700 | 21700 | 25 |
| 517 | 20240502 | 114400 | 3558239900 | 21700 | 21700 | 21700 | 21700 | 399 |
| 518 | 20240502 | 114300 | 3549581600 | 21700 | 21700 | 21700 | 21700 | 136 |
| 519 | 20240502 | 114200 | 3546630400 | 21650 | 21700 | 21700 | 21650 | 80 |
| 520 | 20240502 | 114100 | 3544896900 | 21650 | 21650 | 21650 | 21650 | 1 |
| 521 | 20240502 | 114000 | 3544875250 | 21650 | 21700 | 21700 | 21650 | 29 |
| 522 | 20240502 | 113900 | 3544246950 | 21700 | 21700 | 21700 | 21700 | 175 |
| 523 | 20240502 | 113800 | 3540449450 | 21700 | 21700 | 21700 | 21700 | 3 |
| 524 | 20240502 | 113700 | 3540384350 | 21700 | 21700 | 21700 | 21700 | 170 |
| 525 | 20240502 | 113600 | 3536695350 | 21800 | 21750 | 21800 | 21700 | 215 |
| 526 | 20240502 | 113500 | 3532026300 | 21700 | 21700 | 21700 | 21700 | 350 |
| 527 | 20240502 | 113400 | 3524431300 | 21700 | 21700 | 21700 | 21700 | 131 |
| 528 | 20240502 | 113300 | 3521588600 | 21700 | 21700 | 21700 | 21700 | 15 |
| 529 | 20240502 | 113200 | 3521263100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 530 | 20240502 | 113100 | 3521263100 | 21700 | 21700 | 21800 | 21650 | 4033 |
| 531 | 20240502 | 113000 | 3433919900 | 21700 | 21700 | 21700 | 21700 | 38 |
| 532 | 20240502 | 112900 | 3433095300 | 21700 | 21700 | 21700 | 21700 | 1081 |
| 533 | 20240502 | 112800 | 3409637600 | 21700 | 21700 | 21700 | 21700 | 94 |
| 534 | 20240502 | 112700 | 3407597800 | 21700 | 21700 | 21700 | 21700 | 379 |
| 535 | 20240502 | 112600 | 3399373500 | 21800 | 21750 | 21800 | 21750 | 63 |
| 536 | 20240502 | 112500 | 3398002650 | 21750 | 21750 | 21750 | 21650 | 3287 |
| 537 | 20240502 | 112400 | 3326646050 | 21750 | 21750 | 21750 | 21750 | 37 |
| 538 | 20240502 | 112300 | 3325841300 | 21700 | 21750 | 21750 | 21700 | 39 |
| 539 | 20240502 | 112200 | 3324994700 | 21700 | 21750 | 21750 | 21700 | 2794 |
| 540 | 20240502 | 112100 | 3264349700 | 21800 | 21800 | 21800 | 21800 | 32 |
| 541 | 20240502 | 112000 | 3263652100 | 21800 | 21800 | 21800 | 21800 | 50 |
| 542 | 20240502 | 111900 | 3262562100 | 21800 | 21800 | 21800 | 21750 | 1364 |
| 543 | 20240502 | 111800 | 3232886250 | 21800 | 21800 | 21800 | 21800 | 260 |
| 544 | 20240502 | 111700 | 3227218250 | 21800 | 21850 | 21850 | 21800 | 37 |
| 545 | 20240502 | 111600 | 3226411050 | 21800 | 21800 | 21850 | 21800 | 253 |
| 546 | 20240502 | 111500 | 3220895550 | 21800 | 21800 | 21800 | 21800 | 1078 |
| 547 | 20240502 | 111400 | 3197395150 | 21800 | 21850 | 21850 | 21800 | 57 |
| 548 | 20240502 | 111300 | 3196151000 | 21850 | 21850 | 21850 | 21850 | 31 |
| 549 | 20240502 | 111200 | 3195473650 | 21850 | 21850 | 21850 | 21850 | 21 |
| 550 | 20240502 | 111100 | 3195014800 | 21850 | 21800 | 21850 | 21800 | 130 |
| 551 | 20240502 | 111000 | 3192175300 | 21850 | 21850 | 21850 | 21850 | 260 |
| 552 | 20240502 | 110900 | 3186494300 | 21800 | 21800 | 21800 | 21800 | 10 |
| 553 | 20240502 | 110800 | 3186276300 | 21800 | 21800 | 21850 | 21800 | 172 |
| 554 | 20240502 | 110700 | 3182521000 | 21850 | 21850 | 21850 | 21850 | 1379 |
| 555 | 20240502 | 110600 | 3152389850 | 21850 | 21850 | 21850 | 21850 | 1608 |
| 556 | 20240502 | 110500 | 3117255050 | 21850 | 21900 | 21900 | 21850 | 15 |
| 557 | 20240502 | 110400 | 3116926800 | 21900 | 21900 | 21900 | 21850 | 1015 |
| 558 | 20240502 | 110300 | 3094748300 | 21900 | 21850 | 21900 | 21850 | 194 |
| 559 | 20240502 | 110200 | 3090504950 | 21850 | 21850 | 21850 | 21850 | 100 |
| 560 | 20240502 | 110100 | 3088319950 | 21850 | 21850 | 21850 | 21850 | 53 |
| 561 | 20240502 | 110000 | 3087161900 | 21850 | 21900 | 21900 | 21850 | 50 |
| 562 | 20240502 | 105900 | 3086067250 | 21900 | 21900 | 21900 | 21900 | 105 |
| 563 | 20240502 | 105800 | 3083767750 | 21900 | 21850 | 21900 | 21850 | 383 |
| 564 | 20240502 | 105700 | 3075391700 | 21900 | 21900 | 21900 | 21850 | 6905 |
| 565 | 20240502 | 105600 | 2924315850 | 21900 | 21900 | 21900 | 21900 | 38 |
| 566 | 20240502 | 105500 | 2923483650 | 21950 | 21950 | 21950 | 21900 | 72 |
| 567 | 20240502 | 105400 | 2921903300 | 21950 | 21950 | 21950 | 21950 | 36 |
| 568 | 20240502 | 105300 | 2921113100 | 21950 | 21900 | 21950 | 21900 | 116 |
| 569 | 20240502 | 105200 | 2918566950 | 21950 | 21950 | 21950 | 21950 | 7 |
| 570 | 20240502 | 105100 | 2918413300 | 21950 | 21950 | 21950 | 21900 | 133 |
| 571 | 20240502 | 105000 | 2915496950 | 21900 | 21900 | 21900 | 21900 | 523 |
| 572 | 20240502 | 104900 | 2904043250 | 21950 | 21950 | 21950 | 21950 | 55 |
| 573 | 20240502 | 104800 | 2902836000 | 21950 | 21900 | 21950 | 21900 | 517 |
| 574 | 20240502 | 104700 | 2891512950 | 21900 | 21950 | 21950 | 21900 | 76 |
| 575 | 20240502 | 104600 | 2889845050 | 21950 | 21900 | 21950 | 21900 | 100 |
| 576 | 20240502 | 104500 | 2887652550 | 21900 | 21900 | 21900 | 21900 | 232 |
| 577 | 20240502 | 104400 | 2882571750 | 21900 | 21900 | 21900 | 21900 | 395 |
| 578 | 20240502 | 104300 | 2873921250 | 21900 | 21900 | 21900 | 21900 | 2 |
| 579 | 20240502 | 104200 | 2873877450 | 21900 | 21900 | 21900 | 21900 | 368 |
| 580 | 20240502 | 104100 | 2865818250 | 21850 | 21850 | 21850 | 21850 | 1 |
| 581 | 20240502 | 104000 | 2865796400 | 21850 | 21900 | 21900 | 21850 | 309 |
| 582 | 20240502 | 103900 | 2859029500 | 21850 | 21900 | 21900 | 21850 | 19 |
| 583 | 20240502 | 103800 | 2858614100 | 21900 | 21900 | 21900 | 21900 | 601 |
| 584 | 20240502 | 103700 | 2845452200 | 21900 | 21950 | 21950 | 21900 | 193 |
| 585 | 20240502 | 103600 | 2841225200 | 21900 | 21900 | 21950 | 21900 | 365 |
| 586 | 20240502 | 103500 | 2833225250 | 21900 | 21850 | 21950 | 21850 | 348 |
| 587 | 20240502 | 103400 | 2825614000 | 21850 | 21900 | 21900 | 21850 | 1527 |
| 588 | 20240502 | 103300 | 2792224350 | 21900 | 21900 | 21950 | 21900 | 2363 |
| 589 | 20240502 | 103200 | 2740462150 | 21950 | 21900 | 21950 | 21900 | 601 |
| 590 | 20240502 | 103100 | 2727299750 | 21900 | 21900 | 21950 | 21900 | 1068 |
| 591 | 20240502 | 103000 | 2703877700 | 21900 | 22000 | 22000 | 21900 | 2137 |
| 592 | 20240502 | 102900 | 2656897550 | 22000 | 22050 | 22050 | 22000 | 974 |
| 593 | 20240502 | 102800 | 2635466700 | 22050 | 22050 | 22050 | 22050 | 720 |
| 594 | 20240502 | 102700 | 2619590700 | 22050 | 22100 | 22100 | 22050 | 1102 |
| 595 | 20240502 | 102600 | 2595271300 | 22050 | 22050 | 22100 | 22000 | 1320 |
| 596 | 20240502 | 102500 | 2566162950 | 22100 | 22100 | 22100 | 22050 | 1252 |
| 597 | 20240502 | 102400 | 2538494000 | 22100 | 22100 | 22100 | 22050 | 1352 |
| 598 | 20240502 | 102300 | 2508618850 | 22050 | 22050 | 22100 | 22000 | 1088 |
| 599 | 20240502 | 102200 | 2484663250 | 22050 | 22000 | 22050 | 22000 | 1927 |
| 600 | 20240502 | 102100 | 2442197600 | 22000 | 22000 | 22000 | 21950 | 828 |
| 601 | 20240502 | 102000 | 2423981700 | 21950 | 21950 | 22000 | 21900 | 348 |
| 602 | 20240502 | 101900 | 2416340050 | 21950 | 22000 | 22000 | 21950 | 4806 |
| 603 | 20240502 | 101800 | 2310631750 | 22000 | 22050 | 22050 | 22000 | 586 |
| 604 | 20240502 | 101700 | 2297733500 | 22050 | 22050 | 22100 | 22050 | 758 |
| 605 | 20240502 | 101600 | 2281019350 | 22100 | 22050 | 22100 | 22000 | 1726 |
| 606 | 20240502 | 101500 | 2242968500 | 22100 | 22050 | 22100 | 22000 | 1012 |
| 607 | 20240502 | 101400 | 2220653950 | 22050 | 22000 | 22050 | 22000 | 168 |
| 608 | 20240502 | 101300 | 2216953450 | 22000 | 22050 | 22100 | 21950 | 7191 |
| 609 | 20240502 | 101200 | 2058463950 | 22050 | 22000 | 22050 | 21950 | 2394 |
| 610 | 20240502 | 101100 | 2005730900 | 22000 | 22000 | 22000 | 21900 | 3282 |
| 611 | 20240502 | 101000 | 1933540250 | 22000 | 21850 | 22000 | 21850 | 7427 |
| 612 | 20240502 | 100900 | 1770726250 | 21850 | 21800 | 21850 | 21800 | 84 |
| 613 | 20240502 | 100800 | 1768890950 | 21900 | 21800 | 21900 | 21800 | 402 |
| 614 | 20240502 | 100700 | 1760096000 | 21800 | 21850 | 21900 | 21800 | 1603 |
| 615 | 20240502 | 100600 | 1725076050 | 21850 | 21750 | 21850 | 21750 | 446 |
| 616 | 20240502 | 100500 | 1715353450 | 21700 | 21750 | 21800 | 21700 | 250 |
| 617 | 20240502 | 100400 | 1709921200 | 21750 | 21800 | 21800 | 21750 | 1594 |
| 618 | 20240502 | 100300 | 1675245550 | 21800 | 21750 | 21800 | 21750 | 171 |
| 619 | 20240502 | 100200 | 1671524300 | 21750 | 21800 | 21800 | 21750 | 231 |
| 620 | 20240502 | 100100 | 1666488550 | 21800 | 21800 | 21900 | 21800 | 2135 |
| 621 | 20240502 | 100000 | 1619852450 | 21850 | 21800 | 21850 | 21800 | 516 |
| 622 | 20240502 | 095900 | 1608602850 | 21800 | 21850 | 21900 | 21800 | 2315 |
| 623 | 20240502 | 095800 | 1557968650 | 21850 | 21850 | 21900 | 21850 | 12 |
| 624 | 20240502 | 095700 | 1557706350 | 21850 | 21850 | 21850 | 21850 | 157 |
| 625 | 20240502 | 095600 | 1554275900 | 21850 | 21850 | 21850 | 21850 | 723 |
| 626 | 20240502 | 095500 | 1538478350 | 21850 | 21850 | 21850 | 21850 | 895 |
| 627 | 20240502 | 095400 | 1518922600 | 21900 | 21850 | 21900 | 21850 | 3261 |
| 628 | 20240502 | 095300 | 1447513250 | 21850 | 21850 | 21900 | 21850 | 7746 |
| 629 | 20240502 | 095200 | 1278239200 | 21850 | 21750 | 21900 | 21750 | 3247 |
| 630 | 20240502 | 095100 | 1207344550 | 21800 | 21700 | 21850 | 21700 | 5125 |
| 631 | 20240502 | 095000 | 1095796600 | 21700 | 21750 | 21750 | 21700 | 304 |
| 632 | 20240502 | 094900 | 1089197850 | 21650 | 21700 | 21750 | 21650 | 1081 |
| 633 | 20240502 | 094800 | 1065747950 | 21700 | 21700 | 21700 | 21700 | 74 |
| 634 | 20240502 | 094700 | 1064142150 | 21650 | 21650 | 21650 | 21650 | 218 |
| 635 | 20240502 | 094600 | 1059422450 | 21600 | 21650 | 21650 | 21600 | 71 |
| 636 | 20240502 | 094500 | 1057886200 | 21650 | 21650 | 21650 | 21600 | 937 |
| 637 | 20240502 | 094400 | 1037601150 | 21650 | 21650 | 21650 | 21600 | 667 |
| 638 | 20240502 | 094300 | 1023163200 | 21650 | 21600 | 21650 | 21600 | 613 |
| 639 | 20240502 | 094200 | 1009894100 | 21600 | 21600 | 21650 | 21550 | 1299 |
| 640 | 20240502 | 094100 | 981832200 | 21600 | 21550 | 21600 | 21550 | 1271 |
| 641 | 20240502 | 094000 | 954438450 | 21550 | 21500 | 21550 | 21500 | 17 |
| 642 | 20240502 | 093900 | 954072600 | 21500 | 21500 | 21550 | 21500 | 865 |
| 643 | 20240502 | 093800 | 935474950 | 21500 | 21500 | 21500 | 21500 | 169 |
| 644 | 20240502 | 093700 | 931841450 | 21500 | 21500 | 21500 | 21450 | 603 |
| 645 | 20240502 | 093600 | 918877000 | 21450 | 21500 | 21500 | 21450 | 236 |
| 646 | 20240502 | 093500 | 913814600 | 21500 | 21450 | 21500 | 21450 | 127 |
| 647 | 20240502 | 093400 | 911090350 | 21450 | 21450 | 21450 | 21450 | 337 |
| 648 | 20240502 | 093300 | 903861700 | 21500 | 21500 | 21500 | 21450 | 119 |
| 649 | 20240502 | 093200 | 901303700 | 21500 | 21500 | 21500 | 21450 | 221 |
| 650 | 20240502 | 093100 | 896562450 | 21500 | 21500 | 21500 | 21500 | 5 |
| 651 | 20240502 | 093000 | 896454950 | 21500 | 21500 | 21500 | 21350 | 345 |
| 652 | 20240502 | 092900 | 889069400 | 21500 | 21400 | 21500 | 21350 | 6604 |
| 653 | 20240502 | 092800 | 747278400 | 21400 | 21450 | 21450 | 21400 | 1304 |
| 654 | 20240502 | 092700 | 719372250 | 21400 | 21450 | 21450 | 21400 | 808 |
| 655 | 20240502 | 092600 | 702044350 | 21450 | 21450 | 21450 | 21400 | 1297 |
| 656 | 20240502 | 092500 | 674246250 | 21450 | 21450 | 21500 | 21450 | 531 |
| 657 | 20240502 | 092400 | 662855100 | 21450 | 21550 | 21550 | 21450 | 2134 |
| 658 | 20240502 | 092300 | 617030200 | 21500 | 21600 | 21600 | 21500 | 51 |
| 659 | 20240502 | 092200 | 615933200 | 21550 | 21600 | 21600 | 21550 | 121 |
| 660 | 20240502 | 092100 | 613325500 | 21550 | 21550 | 21550 | 21500 | 111 |
| 661 | 20240502 | 092000 | 610934100 | 21550 | 21550 | 21550 | 21550 | 348 |
| 662 | 20240502 | 091900 | 603434700 | 21500 | 21500 | 21550 | 21500 | 531 |
| 663 | 20240502 | 091800 | 592001550 | 21500 | 21500 | 21500 | 21500 | 309 |
| 664 | 20240502 | 091700 | 585358050 | 21500 | 21600 | 21600 | 21500 | 1182 |
| 665 | 20240502 | 091600 | 559864150 | 21600 | 21600 | 21600 | 21600 | 183 |
| 666 | 20240502 | 091500 | 555911350 | 21600 | 21600 | 21650 | 21550 | 771 |
| 667 | 20240502 | 091400 | 539256800 | 21600 | 21500 | 21600 | 21500 | 745 |
| 668 | 20240502 | 091300 | 523191700 | 21500 | 21500 | 21500 | 21450 | 46 |
| 669 | 20240502 | 091200 | 522204550 | 21450 | 21650 | 21650 | 21450 | 2768 |
| 670 | 20240502 | 091100 | 462554550 | 21650 | 21650 | 21650 | 21600 | 563 |
| 671 | 20240502 | 091000 | 450367100 | 21650 | 21550 | 21650 | 21550 | 422 |
| 672 | 20240502 | 090900 | 441241850 | 21600 | 21550 | 21600 | 21550 | 321 |
| 673 | 20240502 | 090800 | 434313900 | 21550 | 21650 | 21650 | 21550 | 1038 |
| 674 | 20240502 | 090700 | 411892950 | 21600 | 21650 | 21650 | 21600 | 225 |
| 675 | 20240502 | 090600 | 407021900 | 21650 | 21650 | 21650 | 21650 | 694 |
| 676 | 20240502 | 090500 | 391996800 | 21650 | 21600 | 21700 | 21600 | 1679 |
| 677 | 20240502 | 090400 | 355651400 | 21650 | 21750 | 21750 | 21600 | 1821 |
| 678 | 20240502 | 090300 | 316202150 | 21600 | 21650 | 21900 | 21600 | 7118 |
| 679 | 20240502 | 090200 | 161516700 | 21550 | 21550 | 21650 | 21400 | 1495 |
| 680 | 20240502 | 090100 | 129257650 | 21550 | 21450 | 21600 | 21350 | 1339 |
| 681 | 20240502 | 090000 | 100497200 | 21450 | 21550 | 21550 | 21450 | 3514 |