35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240502 | 195200 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 9661 |
| 3 | 20240502 | 195100 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 4 | 20240502 | 195000 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 5 | 20240502 | 194900 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 6 | 20240502 | 194800 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 7 | 20240502 | 194700 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 8 | 20240502 | 194600 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 9 | 20240502 | 194500 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 10 | 20240502 | 194400 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 11 | 20240502 | 194300 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 12 | 20240502 | 194200 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 13 | 20240502 | 194100 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 14 | 20240502 | 194000 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 15 | 20240502 | 193900 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 16 | 20240502 | 193800 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 17 | 20240502 | 193700 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 18 | 20240502 | 193600 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 19 | 20240502 | 193500 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 20 | 20240502 | 193400 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 21 | 20240502 | 193300 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 22 | 20240502 | 193200 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 23 | 20240502 | 193100 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 24 | 20240502 | 193000 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 25 | 20240502 | 192900 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 26 | 20240502 | 192800 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 27 | 20240502 | 192700 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 28 | 20240502 | 192600 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 29 | 20240502 | 192500 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 30 | 20240502 | 192400 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 31 | 20240502 | 192300 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 32 | 20240502 | 192200 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 9661 |
| 33 | 20240502 | 192100 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 34 | 20240502 | 192000 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 35 | 20240502 | 191900 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 36 | 20240502 | 191800 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 37 | 20240502 | 191700 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 38 | 20240502 | 191600 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 39 | 20240502 | 191500 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 40 | 20240502 | 191400 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 41 | 20240502 | 191300 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 42 | 20240502 | 191200 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 43 | 20240502 | 191100 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 44 | 20240502 | 191000 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 45 | 20240502 | 190900 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 46 | 20240502 | 190800 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 47 | 20240502 | 190700 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 48 | 20240502 | 190600 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 49 | 20240502 | 190500 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 50 | 20240502 | 190400 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 51 | 20240502 | 190300 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 52 | 20240502 | 190200 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 53 | 20240502 | 190100 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 54 | 20240502 | 190000 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 55 | 20240502 | 185900 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 56 | 20240502 | 185800 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 57 | 20240502 | 185700 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 58 | 20240502 | 185600 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 59 | 20240502 | 185500 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 60 | 20240502 | 185400 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 61 | 20240502 | 185300 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 62 | 20240502 | 185200 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 9661 |
| 63 | 20240502 | 185100 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 64 | 20240502 | 185000 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 65 | 20240502 | 184900 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 66 | 20240502 | 184800 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 67 | 20240502 | 184700 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 68 | 20240502 | 184600 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 69 | 20240502 | 184500 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 70 | 20240502 | 184400 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 71 | 20240502 | 184300 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 72 | 20240502 | 184200 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 73 | 20240502 | 184100 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 74 | 20240502 | 184000 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 75 | 20240502 | 183900 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 76 | 20240502 | 183800 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 77 | 20240502 | 183700 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 78 | 20240502 | 183600 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 79 | 20240502 | 183500 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 80 | 20240502 | 183400 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 81 | 20240502 | 183300 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 82 | 20240502 | 183200 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 83 | 20240502 | 183100 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 84 | 20240502 | 183000 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 85 | 20240502 | 182900 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 86 | 20240502 | 182800 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 87 | 20240502 | 182700 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 88 | 20240502 | 182600 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 89 | 20240502 | 182500 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 90 | 20240502 | 182400 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 91 | 20240502 | 182300 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 92 | 20240502 | 182200 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 9661 |
| 93 | 20240502 | 182100 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 94 | 20240502 | 182000 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 95 | 20240502 | 181900 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 96 | 20240502 | 181800 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 97 | 20240502 | 181700 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 98 | 20240502 | 181600 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 99 | 20240502 | 181500 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 100 | 20240502 | 181400 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 101 | 20240502 | 181300 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 102 | 20240502 | 181200 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 103 | 20240502 | 181100 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 104 | 20240502 | 181000 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 105 | 20240502 | 180900 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 106 | 20240502 | 180800 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 107 | 20240502 | 180700 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 108 | 20240502 | 180600 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 109 | 20240502 | 180500 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 110 | 20240502 | 180400 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 111 | 20240502 | 180300 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 112 | 20240502 | 180200 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 113 | 20240502 | 180100 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 114 | 20240502 | 180000 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 115 | 20240502 | 175900 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 116 | 20240502 | 175800 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 117 | 20240502 | 175700 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 118 | 20240502 | 175600 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 119 | 20240502 | 175500 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 120 | 20240502 | 175400 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 121 | 20240502 | 175300 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 122 | 20240502 | 175200 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 9661 |
| 123 | 20240502 | 175100 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 124 | 20240502 | 175000 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 125 | 20240502 | 174900 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 126 | 20240502 | 174800 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 127 | 20240502 | 174700 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 128 | 20240502 | 174600 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 129 | 20240502 | 174500 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 130 | 20240502 | 174400 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 131 | 20240502 | 174300 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 132 | 20240502 | 174200 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 133 | 20240502 | 174100 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 134 | 20240502 | 174000 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 135 | 20240502 | 173900 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 136 | 20240502 | 173800 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 137 | 20240502 | 173700 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 138 | 20240502 | 173600 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 139 | 20240502 | 173500 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 140 | 20240502 | 173400 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 141 | 20240502 | 173300 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 142 | 20240502 | 173200 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 143 | 20240502 | 173100 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 144 | 20240502 | 173000 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 145 | 20240502 | 172900 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 146 | 20240502 | 172800 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 147 | 20240502 | 172700 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 148 | 20240502 | 172600 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 149 | 20240502 | 172500 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 150 | 20240502 | 172400 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 151 | 20240502 | 172300 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 152 | 20240502 | 172200 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 9661 |
| 153 | 20240502 | 172100 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 154 | 20240502 | 172000 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 155 | 20240502 | 171900 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 156 | 20240502 | 171800 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 157 | 20240502 | 171700 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 158 | 20240502 | 171600 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 159 | 20240502 | 171500 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 160 | 20240502 | 171400 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 161 | 20240502 | 171300 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 162 | 20240502 | 171200 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 163 | 20240502 | 171100 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 164 | 20240502 | 171000 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 165 | 20240502 | 170900 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 166 | 20240502 | 170800 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 167 | 20240502 | 170700 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 168 | 20240502 | 170600 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 169 | 20240502 | 170500 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 170 | 20240502 | 170400 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 171 | 20240502 | 170300 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 172 | 20240502 | 170200 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 173 | 20240502 | 170100 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 174 | 20240502 | 170000 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 175 | 20240502 | 165900 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 176 | 20240502 | 165800 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 177 | 20240502 | 165700 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 178 | 20240502 | 165600 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 179 | 20240502 | 165500 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 180 | 20240502 | 165400 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 181 | 20240502 | 165300 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 182 | 20240502 | 165200 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 9661 |
| 183 | 20240502 | 165100 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 184 | 20240502 | 165000 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 185 | 20240502 | 164900 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 186 | 20240502 | 164800 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 187 | 20240502 | 164700 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 188 | 20240502 | 164600 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 189 | 20240502 | 164500 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 190 | 20240502 | 164400 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 191 | 20240502 | 164300 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 192 | 20240502 | 164200 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 193 | 20240502 | 164100 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 194 | 20240502 | 164000 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 195 | 20240502 | 163900 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 196 | 20240502 | 163800 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 197 | 20240502 | 163700 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 198 | 20240502 | 163600 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 199 | 20240502 | 163500 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 200 | 20240502 | 163400 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 201 | 20240502 | 163300 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 202 | 20240502 | 163200 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 203 | 20240502 | 163100 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 204 | 20240502 | 163000 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 205 | 20240502 | 162900 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 206 | 20240502 | 162800 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 207 | 20240502 | 162700 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 208 | 20240502 | 162600 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 209 | 20240502 | 162500 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 210 | 20240502 | 162400 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 211 | 20240502 | 162300 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 212 | 20240502 | 162200 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 9661 |
| 213 | 20240502 | 162100 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 214 | 20240502 | 162000 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 215 | 20240502 | 161900 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 216 | 20240502 | 161800 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 217 | 20240502 | 161700 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 218 | 20240502 | 161600 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 219 | 20240502 | 161500 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 220 | 20240502 | 161400 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 221 | 20240502 | 161300 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 222 | 20240502 | 161200 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 223 | 20240502 | 161100 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 224 | 20240502 | 161000 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 225 | 20240502 | 160900 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 226 | 20240502 | 160800 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 227 | 20240502 | 160700 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 228 | 20240502 | 160600 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 229 | 20240502 | 160500 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 230 | 20240502 | 160400 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 231 | 20240502 | 160300 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 232 | 20240502 | 160200 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 233 | 20240502 | 160100 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 234 | 20240502 | 160000 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 235 | 20240502 | 155900 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 236 | 20240502 | 155800 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 237 | 20240502 | 155700 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 238 | 20240502 | 155600 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 239 | 20240502 | 155500 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 240 | 20240502 | 155400 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 241 | 20240502 | 155300 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 242 | 20240502 | 155200 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 9661 |
| 243 | 20240502 | 155100 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 244 | 20240502 | 155000 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 245 | 20240502 | 154900 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 246 | 20240502 | 154800 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 247 | 20240502 | 154700 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 248 | 20240502 | 154600 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 249 | 20240502 | 154500 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 250 | 20240502 | 154400 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 251 | 20240502 | 154300 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 252 | 20240502 | 154200 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 253 | 20240502 | 154100 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 254 | 20240502 | 154000 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 255 | 20240502 | 153900 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 256 | 20240502 | 153800 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 257 | 20240502 | 153700 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 258 | 20240502 | 153600 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 259 | 20240502 | 153500 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 260 | 20240502 | 153400 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 261 | 20240502 | 153300 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 262 | 20240502 | 153200 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 263 | 20240502 | 153100 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 264 | 20240502 | 153000 | 6326450600 | 44000 | 44000 | 44000 | 44000 | 9661 |
| 265 | 20240502 | 152900 | 5901366600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 266 | 20240502 | 152800 | 5901366600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 267 | 20240502 | 152700 | 5901366600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 268 | 20240502 | 152600 | 5901366600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 269 | 20240502 | 152500 | 5901366600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 270 | 20240502 | 152400 | 5901366600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 271 | 20240502 | 152300 | 5901366600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 272 | 20240502 | 152200 | 5901366600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 273 | 20240502 | 152100 | 5901366600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 274 | 20240502 | 152000 | 5901366600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 275 | 20240502 | 151900 | 5901366600 | 43950 | 43900 | 44000 | 43850 | 5187 |
| 276 | 20240502 | 151800 | 5673912050 | 43900 | 43950 | 44000 | 43850 | 269 |
| 277 | 20240502 | 151700 | 5662096050 | 43950 | 43900 | 43950 | 43850 | 426 |
| 278 | 20240502 | 151600 | 5643394000 | 43900 | 43850 | 43900 | 43850 | 225 |
| 279 | 20240502 | 151500 | 5633523600 | 43900 | 43850 | 43950 | 43850 | 34 |
| 280 | 20240502 | 151400 | 5632031750 | 43850 | 43900 | 43950 | 43850 | 916 |
| 281 | 20240502 | 151300 | 5591811000 | 43900 | 43900 | 43950 | 43850 | 280 |
| 282 | 20240502 | 151200 | 5579525850 | 43850 | 43950 | 43950 | 43850 | 418 |
| 283 | 20240502 | 151100 | 5561174850 | 43900 | 43900 | 43950 | 43900 | 252 |
| 284 | 20240502 | 151000 | 5550111550 | 43900 | 43850 | 43900 | 43850 | 91 |
| 285 | 20240502 | 150900 | 5546117350 | 43850 | 43850 | 43950 | 43850 | 1035 |
| 286 | 20240502 | 150800 | 5500692350 | 43850 | 43950 | 43950 | 43850 | 654 |
| 287 | 20240502 | 150700 | 5472007800 | 43900 | 43900 | 43950 | 43900 | 105 |
| 288 | 20240502 | 150600 | 5467397900 | 43900 | 43950 | 43950 | 43850 | 490 |
| 289 | 20240502 | 150500 | 5445890600 | 43950 | 43900 | 43950 | 43850 | 835 |
| 290 | 20240502 | 150400 | 5409227800 | 43950 | 43950 | 43950 | 43900 | 321 |
| 291 | 20240502 | 150300 | 5395127600 | 43950 | 44000 | 44000 | 43950 | 534 |
| 292 | 20240502 | 150200 | 5371657400 | 43950 | 43950 | 44000 | 43950 | 242 |
| 293 | 20240502 | 150100 | 5361018850 | 44000 | 44000 | 44000 | 43950 | 150 |
| 294 | 20240502 | 150000 | 5354423700 | 43950 | 44000 | 44000 | 43950 | 534 |
| 295 | 20240502 | 145900 | 5330938950 | 44000 | 44000 | 44000 | 43950 | 117 |
| 296 | 20240502 | 145800 | 5325793600 | 43950 | 44000 | 44000 | 43950 | 372 |
| 297 | 20240502 | 145700 | 5309431950 | 44000 | 44000 | 44050 | 43950 | 286 |
| 298 | 20240502 | 145600 | 5296847250 | 43950 | 44050 | 44050 | 43950 | 321 |
| 299 | 20240502 | 145500 | 5282723350 | 44050 | 44000 | 44050 | 43950 | 330 |
| 300 | 20240502 | 145400 | 5268203400 | 43950 | 44000 | 44100 | 43950 | 334 |
| 301 | 20240502 | 145300 | 5253493300 | 44000 | 44000 | 44100 | 43950 | 347 |
| 302 | 20240502 | 145200 | 5238223550 | 44000 | 44000 | 44050 | 44000 | 227 |
| 303 | 20240502 | 145100 | 5228229400 | 44000 | 44100 | 44100 | 44000 | 466 |
| 304 | 20240502 | 145000 | 5207698850 | 44050 | 44100 | 44100 | 44000 | 343 |
| 305 | 20240502 | 144900 | 5192584700 | 44050 | 44150 | 44150 | 44050 | 252 |
| 306 | 20240502 | 144800 | 5181474150 | 44150 | 44150 | 44150 | 44050 | 347 |
| 307 | 20240502 | 144700 | 5166170150 | 44150 | 44150 | 44150 | 44100 | 280 |
| 308 | 20240502 | 144600 | 5153814200 | 44150 | 44100 | 44150 | 44050 | 356 |
| 309 | 20240502 | 144500 | 5138106700 | 44100 | 44100 | 44150 | 44100 | 202 |
| 310 | 20240502 | 144400 | 5129194600 | 44100 | 44150 | 44200 | 44100 | 337 |
| 311 | 20240502 | 144300 | 5114319050 | 44100 | 44150 | 44200 | 44100 | 442 |
| 312 | 20240502 | 144200 | 5094809600 | 44150 | 44150 | 44150 | 44100 | 69 |
| 313 | 20240502 | 144100 | 5091765300 | 44100 | 44150 | 44200 | 44050 | 419 |
| 314 | 20240502 | 144000 | 5073275100 | 44150 | 44050 | 44150 | 44050 | 415 |
| 315 | 20240502 | 143900 | 5054957550 | 44100 | 44050 | 44100 | 44050 | 288 |
| 316 | 20240502 | 143800 | 5042260300 | 44050 | 44100 | 44100 | 44050 | 423 |
| 317 | 20240502 | 143700 | 5023617100 | 44100 | 44050 | 44100 | 44050 | 236 |
| 318 | 20240502 | 143600 | 5013211050 | 44050 | 44050 | 44100 | 44000 | 249 |
| 319 | 20240502 | 143500 | 5002235900 | 44050 | 44000 | 44100 | 43950 | 278 |
| 320 | 20240502 | 143400 | 4989991300 | 44000 | 44000 | 44050 | 44000 | 212 |
| 321 | 20240502 | 143300 | 4980657300 | 44000 | 44050 | 44050 | 44000 | 498 |
| 322 | 20240502 | 143200 | 4958743150 | 44000 | 44000 | 44050 | 44000 | 366 |
| 323 | 20240502 | 143100 | 4942630450 | 43950 | 43950 | 43950 | 43900 | 322 |
| 324 | 20240502 | 143000 | 4928480000 | 43950 | 43900 | 43950 | 43900 | 484 |
| 325 | 20240502 | 142900 | 4907214450 | 43900 | 43900 | 43950 | 43900 | 426 |
| 326 | 20240502 | 142800 | 4888502350 | 43900 | 43950 | 44000 | 43900 | 494 |
| 327 | 20240502 | 142700 | 4866784600 | 44000 | 44000 | 44050 | 43950 | 422 |
| 328 | 20240502 | 142600 | 4848209050 | 44050 | 44050 | 44050 | 44000 | 378 |
| 329 | 20240502 | 142500 | 4831566300 | 44050 | 44100 | 44100 | 44000 | 472 |
| 330 | 20240502 | 142400 | 4810776800 | 44050 | 44050 | 44150 | 44050 | 404 |
| 331 | 20240502 | 142300 | 4792966400 | 44050 | 44100 | 44150 | 44050 | 523 |
| 332 | 20240502 | 142200 | 4769900300 | 44100 | 44200 | 44250 | 44100 | 449 |
| 333 | 20240502 | 142100 | 4750077600 | 44150 | 44250 | 44250 | 44150 | 495 |
| 334 | 20240502 | 142000 | 4728188650 | 44200 | 44250 | 44250 | 44200 | 364 |
| 335 | 20240502 | 141900 | 4712089600 | 44250 | 44250 | 44300 | 44200 | 315 |
| 336 | 20240502 | 141800 | 4698146400 | 44200 | 44250 | 44350 | 44200 | 343 |
| 337 | 20240502 | 141700 | 4682953150 | 44300 | 44250 | 44300 | 44200 | 284 |
| 338 | 20240502 | 141600 | 4670387700 | 44250 | 44300 | 44300 | 44200 | 235 |
| 339 | 20240502 | 141500 | 4659988450 | 44350 | 44250 | 44350 | 44250 | 371 |
| 340 | 20240502 | 141400 | 4643555900 | 44300 | 44250 | 44300 | 44250 | 248 |
| 341 | 20240502 | 141300 | 4632570500 | 44250 | 44250 | 44250 | 44200 | 324 |
| 342 | 20240502 | 141200 | 4618239900 | 44250 | 44300 | 44300 | 44250 | 308 |
| 343 | 20240502 | 141100 | 4604600300 | 44250 | 44250 | 44300 | 44200 | 238 |
| 344 | 20240502 | 141000 | 4594066050 | 44250 | 44200 | 44250 | 44200 | 191 |
| 345 | 20240502 | 140900 | 4585622800 | 44200 | 44250 | 44250 | 44200 | 304 |
| 346 | 20240502 | 140800 | 4572177550 | 44250 | 44250 | 44300 | 44150 | 332 |
| 347 | 20240502 | 140700 | 4557486850 | 44300 | 44300 | 44300 | 44250 | 290 |
| 348 | 20240502 | 140600 | 4544643300 | 44250 | 44250 | 44350 | 44250 | 269 |
| 349 | 20240502 | 140500 | 4532724800 | 44250 | 44250 | 44250 | 44150 | 163 |
| 350 | 20240502 | 140400 | 4525514050 | 44250 | 44300 | 44350 | 44200 | 275 |
| 351 | 20240502 | 140300 | 4513339550 | 44250 | 44250 | 44300 | 44150 | 397 |
| 352 | 20240502 | 140200 | 4495773000 | 44300 | 44250 | 44300 | 44200 | 284 |
| 353 | 20240502 | 140100 | 4483202600 | 44250 | 44250 | 44300 | 44250 | 223 |
| 354 | 20240502 | 140000 | 4473329000 | 44300 | 44300 | 44300 | 44150 | 412 |
| 355 | 20240502 | 135900 | 4455091750 | 44300 | 44250 | 44300 | 44250 | 310 |
| 356 | 20240502 | 135800 | 4441362900 | 44250 | 44200 | 44250 | 44150 | 153 |
| 357 | 20240502 | 135700 | 4434594550 | 44150 | 44350 | 44350 | 44100 | 344 |
| 358 | 20240502 | 135600 | 4419362950 | 44300 | 44250 | 44450 | 44250 | 483 |
| 359 | 20240502 | 135500 | 4397955750 | 44200 | 44200 | 44250 | 44100 | 379 |
| 360 | 20240502 | 135400 | 4381194900 | 44200 | 44250 | 44300 | 44150 | 250 |
| 361 | 20240502 | 135300 | 4370135900 | 44250 | 44200 | 44250 | 44150 | 270 |
| 362 | 20240502 | 135200 | 4358197900 | 44150 | 44200 | 44300 | 44150 | 310 |
| 363 | 20240502 | 135100 | 4344478750 | 44250 | 44250 | 44250 | 44200 | 239 |
| 364 | 20240502 | 135000 | 4333909050 | 44250 | 44200 | 44250 | 44150 | 469 |
| 365 | 20240502 | 134900 | 4313171650 | 44200 | 44200 | 44250 | 44150 | 252 |
| 366 | 20240502 | 134800 | 4302033950 | 44200 | 44250 | 44250 | 44200 | 270 |
| 367 | 20240502 | 134700 | 4290091250 | 44250 | 44250 | 44250 | 44200 | 377 |
| 368 | 20240502 | 134600 | 4273416650 | 44250 | 44250 | 44300 | 44250 | 330 |
| 369 | 20240502 | 134500 | 4258807050 | 44300 | 44250 | 44300 | 44200 | 456 |
| 370 | 20240502 | 134400 | 4238618450 | 44250 | 44250 | 44300 | 44250 | 320 |
| 371 | 20240502 | 134300 | 4224447650 | 44250 | 44250 | 44300 | 44250 | 731 |
| 372 | 20240502 | 134200 | 4192068250 | 44250 | 44300 | 44300 | 44250 | 420 |
| 373 | 20240502 | 134100 | 4173469800 | 44250 | 44300 | 44350 | 44250 | 318 |
| 374 | 20240502 | 134000 | 4159386100 | 44250 | 44300 | 44300 | 44250 | 365 |
| 375 | 20240502 | 133900 | 4143224100 | 44250 | 44250 | 44250 | 44200 | 249 |
| 376 | 20240502 | 133800 | 4132206500 | 44200 | 44200 | 44250 | 44150 | 398 |
| 377 | 20240502 | 133700 | 4114609000 | 44250 | 44200 | 44250 | 44200 | 335 |
| 378 | 20240502 | 133600 | 4099792800 | 44250 | 44200 | 44250 | 44150 | 260 |
| 379 | 20240502 | 133500 | 4088296700 | 44150 | 44150 | 44200 | 44150 | 335 |
| 380 | 20240502 | 133400 | 4073498650 | 44200 | 44150 | 44200 | 44100 | 392 |
| 381 | 20240502 | 133300 | 4056178200 | 44150 | 44150 | 44200 | 44100 | 169 |
| 382 | 20240502 | 133200 | 4048713550 | 44150 | 44150 | 44200 | 44150 | 313 |
| 383 | 20240502 | 133100 | 4034889200 | 44100 | 44200 | 44250 | 44100 | 530 |
| 384 | 20240502 | 133000 | 4011446250 | 44250 | 44200 | 44250 | 44200 | 260 |
| 385 | 20240502 | 132900 | 3999947850 | 44200 | 44150 | 44250 | 44150 | 263 |
| 386 | 20240502 | 132800 | 3988322600 | 44200 | 44200 | 44250 | 44150 | 298 |
| 387 | 20240502 | 132700 | 3975146300 | 44250 | 44200 | 44250 | 44150 | 535 |
| 388 | 20240502 | 132600 | 3951496800 | 44150 | 44200 | 44250 | 44150 | 290 |
| 389 | 20240502 | 132500 | 3938675950 | 44200 | 44200 | 44250 | 44150 | 391 |
| 390 | 20240502 | 132400 | 3921397600 | 44200 | 44200 | 44250 | 44150 | 203 |
| 391 | 20240502 | 132300 | 3912424100 | 44200 | 44150 | 44200 | 44100 | 278 |
| 392 | 20240502 | 132200 | 3900144750 | 44150 | 44150 | 44200 | 44150 | 342 |
| 393 | 20240502 | 132100 | 3885036800 | 44150 | 44150 | 44200 | 44150 | 367 |
| 394 | 20240502 | 132000 | 3868822800 | 44150 | 44100 | 44200 | 44100 | 137 |
| 395 | 20240502 | 131900 | 3862773100 | 44000 | 44200 | 44200 | 44000 | 530 |
| 396 | 20240502 | 131800 | 3839379150 | 44100 | 44200 | 44200 | 44100 | 214 |
| 397 | 20240502 | 131700 | 3829925150 | 44200 | 44200 | 44200 | 44050 | 383 |
| 398 | 20240502 | 131600 | 3813006500 | 44150 | 44150 | 44150 | 44100 | 573 |
| 399 | 20240502 | 131500 | 3787715600 | 44100 | 44000 | 44150 | 44000 | 111 |
| 400 | 20240502 | 131400 | 3782825450 | 44000 | 44050 | 44100 | 44000 | 404 |
| 401 | 20240502 | 131300 | 3765019700 | 44050 | 44000 | 44100 | 44000 | 149 |
| 402 | 20240502 | 131200 | 3758452900 | 43950 | 43950 | 44050 | 43950 | 806 |
| 403 | 20240502 | 131100 | 3722980750 | 43950 | 44000 | 44000 | 43950 | 101 |
| 404 | 20240502 | 131000 | 3718538250 | 43900 | 43950 | 44050 | 43900 | 452 |
| 405 | 20240502 | 130900 | 3698665950 | 43950 | 43950 | 44000 | 43950 | 163 |
| 406 | 20240502 | 130800 | 3691501150 | 43950 | 43850 | 43950 | 43850 | 221 |
| 407 | 20240502 | 130700 | 3681798500 | 43900 | 43900 | 43900 | 43800 | 209 |
| 408 | 20240502 | 130600 | 3672635700 | 43900 | 43850 | 43900 | 43800 | 403 |
| 409 | 20240502 | 130500 | 3654963550 | 43850 | 43800 | 43850 | 43750 | 809 |
| 410 | 20240502 | 130400 | 3619529150 | 43750 | 43800 | 43850 | 43750 | 304 |
| 411 | 20240502 | 130300 | 3606217800 | 43800 | 43800 | 43850 | 43800 | 174 |
| 412 | 20240502 | 130200 | 3598594150 | 43800 | 43800 | 43800 | 43800 | 452 |
| 413 | 20240502 | 130100 | 3578796550 | 43850 | 43850 | 43850 | 43800 | 176 |
| 414 | 20240502 | 130000 | 3571081050 | 43800 | 43850 | 43850 | 43800 | 169 |
| 415 | 20240502 | 125900 | 3563677600 | 43800 | 43800 | 43850 | 43800 | 545 |
| 416 | 20240502 | 125800 | 3539786350 | 43850 | 43850 | 43850 | 43800 | 76 |
| 417 | 20240502 | 125700 | 3536455900 | 43800 | 43800 | 43850 | 43800 | 285 |
| 418 | 20240502 | 125600 | 3523968750 | 43850 | 43800 | 43850 | 43800 | 48 |
| 419 | 20240502 | 125500 | 3521866000 | 43800 | 43800 | 43850 | 43800 | 137 |
| 420 | 20240502 | 125400 | 3515860500 | 43850 | 43850 | 43850 | 43800 | 288 |
| 421 | 20240502 | 125300 | 3503239600 | 43850 | 43850 | 43850 | 43800 | 132 |
| 422 | 20240502 | 125200 | 3497452050 | 43850 | 43800 | 43900 | 43800 | 213 |
| 423 | 20240502 | 125100 | 3488114150 | 43850 | 43850 | 43850 | 43800 | 233 |
| 424 | 20240502 | 125000 | 3477898550 | 43800 | 43850 | 43850 | 43800 | 294 |
| 425 | 20240502 | 124900 | 3465011550 | 43800 | 43900 | 43900 | 43800 | 59 |
| 426 | 20240502 | 124800 | 3462426050 | 43900 | 43850 | 43950 | 43800 | 133 |
| 427 | 20240502 | 124700 | 3456594250 | 43850 | 43900 | 43900 | 43800 | 418 |
| 428 | 20240502 | 124600 | 3438262300 | 44050 | 43800 | 44100 | 43800 | 1586 |
| 429 | 20240502 | 124500 | 3368695050 | 43850 | 43850 | 43850 | 43750 | 187 |
| 430 | 20240502 | 124400 | 3360501450 | 43900 | 44050 | 44150 | 43750 | 1501 |
| 431 | 20240502 | 124300 | 3294651100 | 43750 | 43800 | 44050 | 43750 | 1178 |
| 432 | 20240502 | 124200 | 3243000600 | 44000 | 43900 | 44050 | 43750 | 768 |
| 433 | 20240502 | 124100 | 3209309950 | 43900 | 43950 | 44000 | 43750 | 492 |
| 434 | 20240502 | 124000 | 3187752200 | 44000 | 43800 | 44000 | 43750 | 1153 |
| 435 | 20240502 | 123900 | 3137199900 | 43800 | 43750 | 43800 | 43750 | 350 |
| 436 | 20240502 | 123800 | 3121877950 | 43750 | 43750 | 43750 | 43750 | 100 |
| 437 | 20240502 | 123700 | 3117502950 | 43800 | 43750 | 43800 | 43750 | 168 |
| 438 | 20240502 | 123600 | 3110147300 | 43750 | 43750 | 43800 | 43750 | 145 |
| 439 | 20240502 | 123500 | 3103802300 | 43800 | 43750 | 43800 | 43750 | 286 |
| 440 | 20240502 | 123400 | 3091284300 | 43750 | 43750 | 43800 | 43750 | 154 |
| 441 | 20240502 | 123300 | 3084543950 | 43750 | 43800 | 43800 | 43750 | 111 |
| 442 | 20240502 | 123200 | 3079683800 | 43750 | 43800 | 43800 | 43750 | 172 |
| 443 | 20240502 | 123100 | 3072153600 | 43800 | 43800 | 43850 | 43750 | 213 |
| 444 | 20240502 | 123000 | 3062825150 | 43750 | 43750 | 43900 | 43750 | 511 |
| 445 | 20240502 | 122900 | 3040434500 | 43800 | 43750 | 43800 | 43750 | 195 |
| 446 | 20240502 | 122800 | 3031900800 | 43800 | 43800 | 43800 | 43750 | 220 |
| 447 | 20240502 | 122700 | 3022271900 | 43800 | 43750 | 43800 | 43750 | 41 |
| 448 | 20240502 | 122600 | 3020476850 | 43700 | 43750 | 43850 | 43700 | 721 |
| 449 | 20240502 | 122500 | 2988925150 | 43700 | 43700 | 43750 | 43700 | 117 |
| 450 | 20240502 | 122400 | 2983811250 | 43700 | 43750 | 43750 | 43700 | 247 |
| 451 | 20240502 | 122300 | 2973012550 | 43700 | 43700 | 43750 | 43700 | 156 |
| 452 | 20240502 | 122200 | 2966193850 | 43700 | 43750 | 43800 | 43700 | 280 |
| 453 | 20240502 | 122100 | 2953945350 | 43750 | 43800 | 43800 | 43750 | 240 |
| 454 | 20240502 | 122000 | 2943441100 | 43750 | 43800 | 43800 | 43750 | 58 |
| 455 | 20240502 | 121900 | 2940902050 | 43800 | 43750 | 43800 | 43700 | 490 |
| 456 | 20240502 | 121800 | 2919467300 | 43750 | 43700 | 43750 | 43700 | 157 |
| 457 | 20240502 | 121700 | 2912601600 | 43750 | 43750 | 43750 | 43700 | 336 |
| 458 | 20240502 | 121600 | 2897903700 | 43700 | 43750 | 43750 | 43700 | 233 |
| 459 | 20240502 | 121500 | 2887711150 | 43800 | 43750 | 43800 | 43750 | 135 |
| 460 | 20240502 | 121400 | 2881801650 | 43750 | 43750 | 43800 | 43750 | 142 |
| 461 | 20240502 | 121300 | 2875587900 | 43750 | 43700 | 43750 | 43700 | 628 |
| 462 | 20240502 | 121200 | 2848117850 | 43700 | 43700 | 43750 | 43700 | 56 |
| 463 | 20240502 | 121100 | 2845670300 | 43700 | 43750 | 43750 | 43700 | 192 |
| 464 | 20240502 | 121000 | 2837276500 | 43750 | 43750 | 43750 | 43700 | 233 |
| 465 | 20240502 | 120900 | 2827088900 | 43750 | 43700 | 43750 | 43700 | 159 |
| 466 | 20240502 | 120800 | 2820139800 | 43750 | 43700 | 43750 | 43700 | 701 |
| 467 | 20240502 | 120700 | 2789473950 | 43750 | 43700 | 43750 | 43700 | 186 |
| 468 | 20240502 | 120600 | 2781342000 | 43750 | 43700 | 43750 | 43700 | 252 |
| 469 | 20240502 | 120500 | 2770326550 | 43700 | 43700 | 43750 | 43700 | 89 |
| 470 | 20240502 | 120400 | 2766436050 | 43700 | 43750 | 43750 | 43700 | 96 |
| 471 | 20240502 | 120300 | 2762238250 | 43700 | 43750 | 43750 | 43700 | 233 |
| 472 | 20240502 | 120200 | 2752054000 | 43700 | 43700 | 43750 | 43700 | 127 |
| 473 | 20240502 | 120100 | 2746501950 | 43700 | 43700 | 43750 | 43700 | 192 |
| 474 | 20240502 | 120000 | 2738110250 | 43700 | 43700 | 43750 | 43700 | 180 |
| 475 | 20240502 | 115900 | 2730241600 | 43750 | 43750 | 43750 | 43700 | 213 |
| 476 | 20240502 | 115800 | 2720925900 | 43700 | 43750 | 43750 | 43700 | 119 |
| 477 | 20240502 | 115700 | 2715724400 | 43750 | 43700 | 43750 | 43700 | 251 |
| 478 | 20240502 | 115600 | 2704753100 | 43700 | 43700 | 43750 | 43700 | 237 |
| 479 | 20240502 | 115500 | 2694391250 | 43750 | 43700 | 43750 | 43700 | 168 |
| 480 | 20240502 | 115400 | 2687044250 | 43700 | 43700 | 43750 | 43700 | 88 |
| 481 | 20240502 | 115300 | 2683198150 | 43750 | 43800 | 43800 | 43750 | 129 |
| 482 | 20240502 | 115200 | 2677554000 | 43750 | 43750 | 43750 | 43700 | 181 |
| 483 | 20240502 | 115100 | 2669636800 | 43750 | 43700 | 43750 | 43700 | 269 |
| 484 | 20240502 | 115000 | 2657877100 | 43750 | 43700 | 43750 | 43700 | 775 |
| 485 | 20240502 | 114900 | 2623975550 | 43700 | 43700 | 43750 | 43700 | 101 |
| 486 | 20240502 | 114800 | 2619559400 | 43700 | 43750 | 43750 | 43650 | 217 |
| 487 | 20240502 | 114700 | 2610076200 | 43700 | 43700 | 43700 | 43650 | 232 |
| 488 | 20240502 | 114600 | 2599941350 | 43700 | 43750 | 43750 | 43700 | 640 |
| 489 | 20240502 | 114500 | 2571972900 | 43700 | 43700 | 43750 | 43700 | 186 |
| 490 | 20240502 | 114400 | 2563841800 | 43700 | 43700 | 43750 | 43700 | 298 |
| 491 | 20240502 | 114300 | 2550815750 | 43750 | 43700 | 43750 | 43700 | 87 |
| 492 | 20240502 | 114200 | 2547012450 | 43700 | 43700 | 43700 | 43700 | 121 |
| 493 | 20240502 | 114100 | 2541724750 | 43700 | 43700 | 43700 | 43650 | 771 |
| 494 | 20240502 | 114000 | 2508041500 | 43700 | 43650 | 43700 | 43650 | 139 |
| 495 | 20240502 | 113900 | 2501971050 | 43700 | 43600 | 43700 | 43600 | 462 |
| 496 | 20240502 | 113800 | 2481806300 | 43600 | 43600 | 43650 | 43600 | 328 |
| 497 | 20240502 | 113700 | 2467501200 | 43650 | 43650 | 43650 | 43600 | 181 |
| 498 | 20240502 | 113600 | 2459605250 | 43600 | 43600 | 43650 | 43600 | 163 |
| 499 | 20240502 | 113500 | 2452496550 | 43650 | 43600 | 43650 | 43600 | 182 |
| 500 | 20240502 | 113400 | 2444560550 | 43600 | 43650 | 43650 | 43600 | 204 |
| 501 | 20240502 | 113300 | 2435659600 | 43650 | 43650 | 43700 | 43650 | 214 |
| 502 | 20240502 | 113200 | 2426316350 | 43600 | 43600 | 43650 | 43600 | 255 |
| 503 | 20240502 | 113100 | 2415190700 | 43600 | 43600 | 43650 | 43600 | 266 |
| 504 | 20240502 | 113000 | 2403588650 | 43600 | 43600 | 43600 | 43550 | 161 |
| 505 | 20240502 | 112900 | 2396569650 | 43600 | 43550 | 43600 | 43550 | 1048 |
| 506 | 20240502 | 112800 | 2350909050 | 43550 | 43600 | 43650 | 43550 | 688 |
| 507 | 20240502 | 112700 | 2320912850 | 43600 | 43650 | 43650 | 43600 | 180 |
| 508 | 20240502 | 112600 | 2313059000 | 43600 | 43650 | 43650 | 43600 | 183 |
| 509 | 20240502 | 112500 | 2305075800 | 43600 | 43650 | 43650 | 43600 | 378 |
| 510 | 20240502 | 112400 | 2288578800 | 43650 | 43600 | 43650 | 43600 | 360 |
| 511 | 20240502 | 112300 | 2272866750 | 43650 | 43600 | 43650 | 43600 | 220 |
| 512 | 20240502 | 112200 | 2263270700 | 43600 | 43600 | 43650 | 43600 | 185 |
| 513 | 20240502 | 112100 | 2255201700 | 43650 | 43600 | 43650 | 43600 | 80 |
| 514 | 20240502 | 112000 | 2251712850 | 43600 | 43600 | 43650 | 43600 | 196 |
| 515 | 20240502 | 111900 | 2243165450 | 43650 | 43650 | 43650 | 43600 | 211 |
| 516 | 20240502 | 111800 | 2233962100 | 43650 | 43600 | 43650 | 43600 | 176 |
| 517 | 20240502 | 111700 | 2226285300 | 43650 | 43550 | 43700 | 43550 | 296 |
| 518 | 20240502 | 111600 | 2213374350 | 43550 | 43600 | 43650 | 43550 | 309 |
| 519 | 20240502 | 111500 | 2199901300 | 43650 | 43650 | 43650 | 43600 | 327 |
| 520 | 20240502 | 111400 | 2185632100 | 43600 | 43600 | 43650 | 43550 | 659 |
| 521 | 20240502 | 111300 | 2156906300 | 43600 | 43700 | 43750 | 43600 | 4661 |
| 522 | 20240502 | 111200 | 1953399650 | 43750 | 43750 | 43750 | 43700 | 338 |
| 523 | 20240502 | 111100 | 1938613100 | 43750 | 43800 | 43800 | 43700 | 251 |
| 524 | 20240502 | 111000 | 1927629450 | 43800 | 43800 | 43800 | 43700 | 501 |
| 525 | 20240502 | 110900 | 1905712100 | 43750 | 43800 | 43800 | 43750 | 99 |
| 526 | 20240502 | 110800 | 1901380550 | 43800 | 43750 | 43800 | 43750 | 217 |
| 527 | 20240502 | 110700 | 1891883000 | 43800 | 43750 | 43800 | 43750 | 827 |
| 528 | 20240502 | 110600 | 1855666800 | 43750 | 43750 | 43800 | 43750 | 141 |
| 529 | 20240502 | 110500 | 1849497750 | 43750 | 43700 | 43750 | 43700 | 283 |
| 530 | 20240502 | 110400 | 1837121700 | 43750 | 43750 | 43800 | 43700 | 247 |
| 531 | 20240502 | 110300 | 1826314350 | 43700 | 43700 | 43750 | 43650 | 466 |
| 532 | 20240502 | 110200 | 1805956250 | 43700 | 43650 | 43700 | 43650 | 124 |
| 533 | 20240502 | 110100 | 1800543400 | 43650 | 43700 | 43700 | 43650 | 541 |
| 534 | 20240502 | 110000 | 1776911550 | 43650 | 43750 | 43750 | 43650 | 495 |
| 535 | 20240502 | 105900 | 1755283800 | 43700 | 43700 | 43750 | 43700 | 252 |
| 536 | 20240502 | 105800 | 1744270550 | 43700 | 43750 | 43750 | 43700 | 602 |
| 537 | 20240502 | 105700 | 1717962400 | 43750 | 43750 | 43800 | 43700 | 529 |
| 538 | 20240502 | 105600 | 1694821450 | 43750 | 43750 | 43800 | 43750 | 244 |
| 539 | 20240502 | 105500 | 1684138850 | 43800 | 43750 | 43800 | 43750 | 129 |
| 540 | 20240502 | 105400 | 1678491750 | 43750 | 43750 | 43800 | 43750 | 296 |
| 541 | 20240502 | 105300 | 1665538650 | 43800 | 43850 | 43850 | 43750 | 1240 |
| 542 | 20240502 | 105200 | 1611224450 | 43850 | 43850 | 43850 | 43800 | 475 |
| 543 | 20240502 | 105100 | 1590410250 | 43800 | 43800 | 43850 | 43800 | 203 |
| 544 | 20240502 | 105000 | 1581514400 | 43850 | 43850 | 43850 | 43800 | 574 |
| 545 | 20240502 | 104900 | 1556346700 | 43850 | 43850 | 43850 | 43800 | 931 |
| 546 | 20240502 | 104800 | 1515547600 | 43900 | 43900 | 43900 | 43850 | 413 |
| 547 | 20240502 | 104700 | 1497419100 | 43900 | 44000 | 44000 | 43900 | 572 |
| 548 | 20240502 | 104600 | 1472287400 | 43950 | 44000 | 44000 | 43950 | 84 |
| 549 | 20240502 | 104500 | 1468592700 | 44000 | 43950 | 44000 | 43950 | 150 |
| 550 | 20240502 | 104400 | 1461996400 | 43950 | 43950 | 44000 | 43950 | 171 |
| 551 | 20240502 | 104300 | 1454478300 | 43950 | 44000 | 44000 | 43950 | 109 |
| 552 | 20240502 | 104200 | 1449684150 | 44050 | 44000 | 44050 | 43950 | 146 |
| 553 | 20240502 | 104100 | 1443260350 | 43950 | 44000 | 44000 | 43950 | 245 |
| 554 | 20240502 | 104000 | 1432487800 | 44000 | 44000 | 44050 | 44000 | 210 |
| 555 | 20240502 | 103900 | 1423244100 | 44000 | 44000 | 44050 | 44000 | 51 |
| 556 | 20240502 | 103800 | 1420999250 | 44050 | 44050 | 44100 | 44000 | 193 |
| 557 | 20240502 | 103700 | 1412496900 | 44050 | 44000 | 44050 | 44000 | 175 |
| 558 | 20240502 | 103600 | 1404789800 | 44100 | 44000 | 44100 | 44000 | 69 |
| 559 | 20240502 | 103500 | 1401748700 | 44000 | 44000 | 44050 | 43950 | 323 |
| 560 | 20240502 | 103400 | 1387538550 | 44000 | 43950 | 44000 | 43950 | 669 |
| 561 | 20240502 | 103300 | 1358107150 | 44000 | 43950 | 44000 | 43950 | 55 |
| 562 | 20240502 | 103200 | 1355689350 | 44000 | 44000 | 44050 | 43950 | 362 |
| 563 | 20240502 | 103100 | 1339776600 | 44000 | 44000 | 44000 | 43950 | 377 |
| 564 | 20240502 | 103000 | 1323189600 | 43950 | 44050 | 44050 | 43950 | 1034 |
| 565 | 20240502 | 102900 | 1277697950 | 44050 | 44050 | 44100 | 44050 | 572 |
| 566 | 20240502 | 102800 | 1252500800 | 44050 | 44100 | 44100 | 44050 | 730 |
| 567 | 20240502 | 102700 | 1220309000 | 44150 | 44100 | 44150 | 44100 | 184 |
| 568 | 20240502 | 102600 | 1212188650 | 44100 | 44100 | 44100 | 44100 | 39 |
| 569 | 20240502 | 102500 | 1210468750 | 44100 | 44250 | 44250 | 44100 | 999 |
| 570 | 20240502 | 102400 | 1166363450 | 44200 | 44250 | 44300 | 44150 | 2363 |
| 571 | 20240502 | 102300 | 1061950100 | 44250 | 44250 | 44250 | 44200 | 113 |
| 572 | 20240502 | 102200 | 1056951700 | 44250 | 44250 | 44250 | 44200 | 958 |
| 573 | 20240502 | 102100 | 1014562250 | 44250 | 44300 | 44300 | 44250 | 79 |
| 574 | 20240502 | 102000 | 1011063900 | 44250 | 44250 | 44300 | 44250 | 129 |
| 575 | 20240502 | 101900 | 1005350500 | 44250 | 44300 | 44300 | 44200 | 303 |
| 576 | 20240502 | 101800 | 991944100 | 44300 | 44300 | 44350 | 44250 | 335 |
| 577 | 20240502 | 101700 | 977104750 | 44350 | 44300 | 44350 | 44300 | 78 |
| 578 | 20240502 | 101600 | 973645550 | 44350 | 44300 | 44350 | 44300 | 436 |
| 579 | 20240502 | 101500 | 954325550 | 44350 | 44350 | 44350 | 44350 | 4 |
| 580 | 20240502 | 101400 | 954148150 | 44450 | 44300 | 44450 | 44300 | 71 |
| 581 | 20240502 | 101300 | 950995400 | 44350 | 44450 | 44450 | 44350 | 764 |
| 582 | 20240502 | 101200 | 917107250 | 44400 | 44350 | 44400 | 44350 | 107 |
| 583 | 20240502 | 101100 | 912357650 | 44450 | 44400 | 44500 | 44350 | 210 |
| 584 | 20240502 | 101000 | 903022550 | 44350 | 44300 | 44350 | 44300 | 218 |
| 585 | 20240502 | 100900 | 893356150 | 44300 | 44400 | 44450 | 44300 | 138 |
| 586 | 20240502 | 100800 | 887230950 | 44350 | 44400 | 44400 | 44350 | 589 |
| 587 | 20240502 | 100700 | 861105500 | 44450 | 44400 | 44450 | 44350 | 142 |
| 588 | 20240502 | 100600 | 854799150 | 44400 | 44450 | 44450 | 44400 | 571 |
| 589 | 20240502 | 100500 | 829442650 | 44450 | 44450 | 44500 | 44450 | 300 |
| 590 | 20240502 | 100400 | 816104700 | 44400 | 44400 | 44450 | 44400 | 125 |
| 591 | 20240502 | 100300 | 810548800 | 44450 | 44450 | 44450 | 44400 | 97 |
| 592 | 20240502 | 100200 | 806239000 | 44500 | 44550 | 44550 | 44500 | 143 |
| 593 | 20240502 | 100100 | 799870550 | 44600 | 44500 | 44600 | 44500 | 168 |
| 594 | 20240502 | 100000 | 792388250 | 44450 | 44500 | 44500 | 44450 | 267 |
| 595 | 20240502 | 095900 | 780520000 | 44550 | 44550 | 44550 | 44550 | 1 |
| 596 | 20240502 | 095800 | 780475450 | 44550 | 44500 | 44550 | 44400 | 340 |
| 597 | 20240502 | 095700 | 765342650 | 44550 | 44550 | 44600 | 44550 | 133 |
| 598 | 20240502 | 095600 | 759417350 | 44600 | 44600 | 44600 | 44600 | 78 |
| 599 | 20240502 | 095500 | 755938550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 600 | 20240502 | 095400 | 755938550 | 44600 | 44550 | 44600 | 44550 | 72 |
| 601 | 20240502 | 095300 | 752730900 | 44450 | 44450 | 44450 | 44450 | 20 |
| 602 | 20240502 | 095200 | 751841900 | 44650 | 44400 | 44650 | 44400 | 1864 |
| 603 | 20240502 | 095100 | 668966500 | 44450 | 44600 | 44600 | 44450 | 1256 |
| 604 | 20240502 | 095000 | 613088100 | 44600 | 44600 | 44600 | 44550 | 190 |
| 605 | 20240502 | 094900 | 604614150 | 44600 | 44550 | 44600 | 44550 | 119 |
| 606 | 20240502 | 094800 | 599311850 | 44550 | 44500 | 44550 | 44500 | 310 |
| 607 | 20240502 | 094700 | 585516000 | 44500 | 44500 | 44550 | 44500 | 219 |
| 608 | 20240502 | 094600 | 575769600 | 44500 | 44500 | 44500 | 44500 | 1 |
| 609 | 20240502 | 094500 | 575725100 | 44500 | 44450 | 44500 | 44450 | 18 |
| 610 | 20240502 | 094400 | 574924200 | 44450 | 44500 | 44500 | 44450 | 30 |
| 611 | 20240502 | 094300 | 573590400 | 44500 | 44500 | 44500 | 44500 | 484 |
| 612 | 20240502 | 094200 | 552052400 | 44450 | 44450 | 44450 | 44450 | 33 |
| 613 | 20240502 | 094100 | 550585550 | 44450 | 44500 | 44500 | 44450 | 37 |
| 614 | 20240502 | 094000 | 548940250 | 44500 | 44600 | 44650 | 44500 | 143 |
| 615 | 20240502 | 093900 | 542571500 | 44600 | 44600 | 44600 | 44600 | 100 |
| 616 | 20240502 | 093800 | 538111500 | 44550 | 44650 | 44650 | 44550 | 25 |
| 617 | 20240502 | 093700 | 536997650 | 44600 | 44600 | 44600 | 44600 | 199 |
| 618 | 20240502 | 093600 | 528122250 | 44650 | 44600 | 44700 | 44550 | 353 |
| 619 | 20240502 | 093500 | 512377050 | 44550 | 44550 | 44550 | 44550 | 26 |
| 620 | 20240502 | 093400 | 511218750 | 44550 | 44550 | 44550 | 44550 | 4 |
| 621 | 20240502 | 093300 | 511040550 | 44550 | 44550 | 44550 | 44550 | 108 |
| 622 | 20240502 | 093200 | 506229150 | 44550 | 44450 | 44600 | 44450 | 248 |
| 623 | 20240502 | 093100 | 495187250 | 44400 | 44450 | 44450 | 44400 | 440 |
| 624 | 20240502 | 093000 | 475643500 | 44400 | 44450 | 44450 | 44400 | 73 |
| 625 | 20240502 | 092900 | 472398750 | 44450 | 44450 | 44500 | 44400 | 51 |
| 626 | 20240502 | 092800 | 470131700 | 44450 | 44350 | 44450 | 44350 | 678 |
| 627 | 20240502 | 092700 | 440023850 | 44400 | 44450 | 44450 | 44350 | 430 |
| 628 | 20240502 | 092600 | 420924150 | 44450 | 44500 | 44500 | 44450 | 662 |
| 629 | 20240502 | 092500 | 391474600 | 44500 | 44500 | 44550 | 44500 | 52 |
| 630 | 20240502 | 092400 | 389158450 | 44550 | 44550 | 44550 | 44500 | 400 |
| 631 | 20240502 | 092300 | 371342900 | 44550 | 44600 | 44600 | 44550 | 209 |
| 632 | 20240502 | 092200 | 362022900 | 44550 | 44600 | 44600 | 44550 | 12 |
| 633 | 20240502 | 092100 | 361487750 | 44600 | 44600 | 44600 | 44550 | 108 |
| 634 | 20240502 | 092000 | 356671150 | 44600 | 44650 | 44650 | 44600 | 74 |
| 635 | 20240502 | 091900 | 353368800 | 44600 | 44600 | 44600 | 44600 | 2 |
| 636 | 20240502 | 091800 | 353279600 | 44650 | 44550 | 44650 | 44550 | 143 |
| 637 | 20240502 | 091700 | 346902500 | 44500 | 44500 | 44550 | 44450 | 548 |
| 638 | 20240502 | 091600 | 322511900 | 44500 | 44550 | 44550 | 44500 | 774 |
| 639 | 20240502 | 091500 | 288067800 | 44550 | 44550 | 44550 | 44550 | 2 |
| 640 | 20240502 | 091400 | 287978700 | 44550 | 44600 | 44600 | 44550 | 577 |
| 641 | 20240502 | 091300 | 262270350 | 44600 | 44700 | 44800 | 44600 | 963 |
| 642 | 20240502 | 091200 | 219253750 | 44700 | 44700 | 44750 | 44700 | 482 |
| 643 | 20240502 | 091100 | 197708300 | 44800 | 44800 | 44850 | 44750 | 481 |
| 644 | 20240502 | 091000 | 176169650 | 44800 | 45050 | 45050 | 44800 | 141 |
| 645 | 20240502 | 090900 | 169825700 | 45100 | 44850 | 45200 | 44800 | 148 |
| 646 | 20240502 | 090800 | 163178200 | 44850 | 45000 | 45000 | 44800 | 248 |
| 647 | 20240502 | 090700 | 152038200 | 45050 | 45100 | 45200 | 45050 | 382 |
| 648 | 20240502 | 090600 | 134799600 | 45100 | 45000 | 45100 | 44950 | 171 |
| 649 | 20240502 | 090500 | 127097050 | 45000 | 44800 | 45000 | 44800 | 221 |
| 650 | 20240502 | 090400 | 117184650 | 44850 | 44800 | 45000 | 44800 | 56 |
| 651 | 20240502 | 090300 | 114672450 | 44850 | 44800 | 44850 | 44750 | 529 |
| 652 | 20240502 | 090200 | 90974350 | 44750 | 44850 | 44850 | 44750 | 217 |
| 653 | 20240502 | 090100 | 81260800 | 44800 | 45000 | 45050 | 44800 | 323 |
| 654 | 20240502 | 090000 | 66771050 | 45050 | 44700 | 45350 | 44700 | 1469 |