35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 195200 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 5582 |
| 3 | 20240521 | 195100 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 4 | 20240521 | 195000 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 5 | 20240521 | 194900 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 6 | 20240521 | 194800 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 7 | 20240521 | 194700 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 8 | 20240521 | 194600 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 9 | 20240521 | 194500 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 10 | 20240521 | 194400 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 11 | 20240521 | 194300 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 12 | 20240521 | 194200 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 13 | 20240521 | 194100 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 14 | 20240521 | 194000 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 15 | 20240521 | 193900 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 16 | 20240521 | 193800 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 17 | 20240521 | 193700 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 18 | 20240521 | 193600 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 19 | 20240521 | 193500 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 20 | 20240521 | 193400 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 21 | 20240521 | 193300 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 22 | 20240521 | 193200 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 23 | 20240521 | 193100 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 24 | 20240521 | 193000 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 25 | 20240521 | 192900 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 26 | 20240521 | 192800 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 27 | 20240521 | 192700 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 28 | 20240521 | 192600 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 29 | 20240521 | 192500 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 30 | 20240521 | 192400 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 31 | 20240521 | 192300 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 32 | 20240521 | 192200 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 5582 |
| 33 | 20240521 | 192100 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 34 | 20240521 | 192000 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 35 | 20240521 | 191900 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 36 | 20240521 | 191800 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 37 | 20240521 | 191700 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 38 | 20240521 | 191600 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 39 | 20240521 | 191500 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 40 | 20240521 | 191400 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 41 | 20240521 | 191300 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 42 | 20240521 | 191200 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 43 | 20240521 | 191100 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 44 | 20240521 | 191000 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 45 | 20240521 | 190900 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 46 | 20240521 | 190800 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 47 | 20240521 | 190700 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 48 | 20240521 | 190600 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 49 | 20240521 | 190500 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 50 | 20240521 | 190400 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 51 | 20240521 | 190300 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 52 | 20240521 | 190200 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 53 | 20240521 | 190100 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 54 | 20240521 | 190000 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 55 | 20240521 | 185900 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 56 | 20240521 | 185800 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 57 | 20240521 | 185700 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 58 | 20240521 | 185600 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 59 | 20240521 | 185500 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 60 | 20240521 | 185400 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 61 | 20240521 | 185300 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 62 | 20240521 | 185200 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 5582 |
| 63 | 20240521 | 185100 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 64 | 20240521 | 185000 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 65 | 20240521 | 184900 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 66 | 20240521 | 184800 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 67 | 20240521 | 184700 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 68 | 20240521 | 184600 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 69 | 20240521 | 184500 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 70 | 20240521 | 184400 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 71 | 20240521 | 184300 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 72 | 20240521 | 184200 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 73 | 20240521 | 184100 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 74 | 20240521 | 184000 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 75 | 20240521 | 183900 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 76 | 20240521 | 183800 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 77 | 20240521 | 183700 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 78 | 20240521 | 183600 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 79 | 20240521 | 183500 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 80 | 20240521 | 183400 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 81 | 20240521 | 183300 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 82 | 20240521 | 183200 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 83 | 20240521 | 183100 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 84 | 20240521 | 183000 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 85 | 20240521 | 182900 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 86 | 20240521 | 182800 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 87 | 20240521 | 182700 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 88 | 20240521 | 182600 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 89 | 20240521 | 182500 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 90 | 20240521 | 182400 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 91 | 20240521 | 182300 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 92 | 20240521 | 182200 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 5582 |
| 93 | 20240521 | 182100 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 94 | 20240521 | 182000 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 95 | 20240521 | 181900 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 96 | 20240521 | 181800 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 97 | 20240521 | 181700 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 98 | 20240521 | 181600 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 99 | 20240521 | 181500 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 100 | 20240521 | 181400 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 101 | 20240521 | 181300 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 102 | 20240521 | 181200 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 103 | 20240521 | 181100 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 104 | 20240521 | 181000 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 105 | 20240521 | 180900 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 106 | 20240521 | 180800 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 107 | 20240521 | 180700 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 108 | 20240521 | 180600 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 109 | 20240521 | 180500 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 110 | 20240521 | 180400 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 111 | 20240521 | 180300 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 112 | 20240521 | 180200 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 113 | 20240521 | 180100 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 114 | 20240521 | 180000 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 115 | 20240521 | 175900 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 116 | 20240521 | 175800 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 117 | 20240521 | 175700 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 118 | 20240521 | 175600 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 119 | 20240521 | 175500 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 120 | 20240521 | 175400 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 121 | 20240521 | 175300 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 122 | 20240521 | 175200 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 5582 |
| 123 | 20240521 | 175100 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 124 | 20240521 | 175000 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 125 | 20240521 | 174900 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 126 | 20240521 | 174800 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 127 | 20240521 | 174700 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 128 | 20240521 | 174600 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 129 | 20240521 | 174500 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 130 | 20240521 | 174400 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 131 | 20240521 | 174300 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 132 | 20240521 | 174200 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 133 | 20240521 | 174100 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 134 | 20240521 | 174000 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 135 | 20240521 | 173900 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 136 | 20240521 | 173800 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 137 | 20240521 | 173700 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 138 | 20240521 | 173600 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 139 | 20240521 | 173500 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 140 | 20240521 | 173400 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 141 | 20240521 | 173300 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 142 | 20240521 | 173200 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 143 | 20240521 | 173100 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 144 | 20240521 | 173000 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 145 | 20240521 | 172900 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 146 | 20240521 | 172800 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 147 | 20240521 | 172700 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 148 | 20240521 | 172600 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 149 | 20240521 | 172500 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 150 | 20240521 | 172400 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 151 | 20240521 | 172300 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 152 | 20240521 | 172200 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 5582 |
| 153 | 20240521 | 172100 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 154 | 20240521 | 172000 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 155 | 20240521 | 171900 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 156 | 20240521 | 171800 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 157 | 20240521 | 171700 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 158 | 20240521 | 171600 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 159 | 20240521 | 171500 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 160 | 20240521 | 171400 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 161 | 20240521 | 171300 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 162 | 20240521 | 171200 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 163 | 20240521 | 171100 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 164 | 20240521 | 171000 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 165 | 20240521 | 170900 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 166 | 20240521 | 170800 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 167 | 20240521 | 170700 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 168 | 20240521 | 170600 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 169 | 20240521 | 170500 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 170 | 20240521 | 170400 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 171 | 20240521 | 170300 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 172 | 20240521 | 170200 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 173 | 20240521 | 170100 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 174 | 20240521 | 170000 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 175 | 20240521 | 165900 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 176 | 20240521 | 165800 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 177 | 20240521 | 165700 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 178 | 20240521 | 165600 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 179 | 20240521 | 165500 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 180 | 20240521 | 165400 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 181 | 20240521 | 165300 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 182 | 20240521 | 165200 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 5582 |
| 183 | 20240521 | 165100 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 184 | 20240521 | 165000 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 185 | 20240521 | 164900 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 186 | 20240521 | 164800 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 187 | 20240521 | 164700 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 188 | 20240521 | 164600 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 189 | 20240521 | 164500 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 190 | 20240521 | 164400 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 191 | 20240521 | 164300 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 192 | 20240521 | 164200 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 193 | 20240521 | 164100 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 194 | 20240521 | 164000 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 195 | 20240521 | 163900 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 196 | 20240521 | 163800 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 197 | 20240521 | 163700 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 198 | 20240521 | 163600 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 199 | 20240521 | 163500 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 200 | 20240521 | 163400 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 201 | 20240521 | 163300 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 202 | 20240521 | 163200 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 203 | 20240521 | 163100 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 204 | 20240521 | 163000 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 205 | 20240521 | 162900 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 206 | 20240521 | 162800 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 207 | 20240521 | 162700 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 208 | 20240521 | 162600 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 209 | 20240521 | 162500 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 210 | 20240521 | 162400 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 211 | 20240521 | 162300 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 212 | 20240521 | 162200 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 5582 |
| 213 | 20240521 | 162100 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 214 | 20240521 | 162000 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 215 | 20240521 | 161900 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 216 | 20240521 | 161800 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 217 | 20240521 | 161700 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 218 | 20240521 | 161600 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 219 | 20240521 | 161500 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 220 | 20240521 | 161400 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 221 | 20240521 | 161300 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 222 | 20240521 | 161200 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 223 | 20240521 | 161100 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 224 | 20240521 | 161000 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 225 | 20240521 | 160900 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 226 | 20240521 | 160800 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 227 | 20240521 | 160700 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 228 | 20240521 | 160600 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 229 | 20240521 | 160500 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 230 | 20240521 | 160400 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 231 | 20240521 | 160300 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 232 | 20240521 | 160200 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 233 | 20240521 | 160100 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 234 | 20240521 | 160000 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 235 | 20240521 | 155900 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 236 | 20240521 | 155800 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 237 | 20240521 | 155700 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 238 | 20240521 | 155600 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 239 | 20240521 | 155500 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 240 | 20240521 | 155400 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 241 | 20240521 | 155300 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 242 | 20240521 | 155200 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 5582 |
| 243 | 20240521 | 155100 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 244 | 20240521 | 155000 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 245 | 20240521 | 154900 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 246 | 20240521 | 154800 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 247 | 20240521 | 154700 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 248 | 20240521 | 154600 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 249 | 20240521 | 154500 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 250 | 20240521 | 154400 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 251 | 20240521 | 154300 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 252 | 20240521 | 154200 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 253 | 20240521 | 154100 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 254 | 20240521 | 154000 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 255 | 20240521 | 153900 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 256 | 20240521 | 153800 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 257 | 20240521 | 153700 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 258 | 20240521 | 153600 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 259 | 20240521 | 153500 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 260 | 20240521 | 153400 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 261 | 20240521 | 153300 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 262 | 20240521 | 153200 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 263 | 20240521 | 153100 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 264 | 20240521 | 153000 | 8908762550 | 48450 | 48450 | 48450 | 48450 | 5582 |
| 265 | 20240521 | 152900 | 8638314650 | 48450 | 48450 | 48450 | 48450 | 0 |
| 266 | 20240521 | 152800 | 8638314650 | 48450 | 48450 | 48450 | 48450 | 0 |
| 267 | 20240521 | 152700 | 8638314650 | 48450 | 48450 | 48450 | 48450 | 0 |
| 268 | 20240521 | 152600 | 8638314650 | 48450 | 48450 | 48450 | 48450 | 0 |
| 269 | 20240521 | 152500 | 8638314650 | 48450 | 48450 | 48450 | 48450 | 0 |
| 270 | 20240521 | 152400 | 8638314650 | 48450 | 48450 | 48450 | 48450 | 0 |
| 271 | 20240521 | 152300 | 8638314650 | 48450 | 48450 | 48450 | 48450 | 0 |
| 272 | 20240521 | 152200 | 8638314650 | 48450 | 48450 | 48450 | 48450 | 0 |
| 273 | 20240521 | 152100 | 8638314650 | 48450 | 48450 | 48450 | 48450 | 0 |
| 274 | 20240521 | 152000 | 8638314650 | 48450 | 48450 | 48450 | 48450 | 0 |
| 275 | 20240521 | 151900 | 8638314650 | 48450 | 48450 | 48500 | 48400 | 1170 |
| 276 | 20240521 | 151800 | 8581633150 | 48450 | 48550 | 48550 | 48450 | 321 |
| 277 | 20240521 | 151700 | 8566074450 | 48550 | 48500 | 48550 | 48450 | 805 |
| 278 | 20240521 | 151600 | 8527021500 | 48450 | 48450 | 48500 | 48450 | 150 |
| 279 | 20240521 | 151500 | 8519749850 | 48450 | 48450 | 48500 | 48450 | 1027 |
| 280 | 20240521 | 151400 | 8469970700 | 48400 | 48400 | 48450 | 48400 | 145 |
| 281 | 20240521 | 151300 | 8462948900 | 48400 | 48300 | 48400 | 48300 | 976 |
| 282 | 20240521 | 151200 | 8415748500 | 48350 | 48300 | 48350 | 48300 | 330 |
| 283 | 20240521 | 151100 | 8399807850 | 48250 | 48150 | 48250 | 48150 | 1293 |
| 284 | 20240521 | 151000 | 8337473800 | 48150 | 48150 | 48200 | 48150 | 1019 |
| 285 | 20240521 | 150900 | 8288408100 | 48150 | 48200 | 48200 | 48150 | 1187 |
| 286 | 20240521 | 150800 | 8231249000 | 48200 | 48150 | 48200 | 48150 | 166 |
| 287 | 20240521 | 150700 | 8223254950 | 48200 | 48250 | 48250 | 48150 | 463 |
| 288 | 20240521 | 150600 | 8200945450 | 48250 | 48200 | 48250 | 48200 | 501 |
| 289 | 20240521 | 150500 | 8176796050 | 48200 | 48200 | 48250 | 48200 | 254 |
| 290 | 20240521 | 150400 | 8164552100 | 48200 | 48200 | 48250 | 48200 | 1211 |
| 291 | 20240521 | 150300 | 8106180900 | 48200 | 48150 | 48200 | 48150 | 475 |
| 292 | 20240521 | 150200 | 8083287650 | 48150 | 48200 | 48200 | 48150 | 313 |
| 293 | 20240521 | 150100 | 8068214350 | 48150 | 48150 | 48200 | 48150 | 292 |
| 294 | 20240521 | 150000 | 8054152100 | 48150 | 48150 | 48200 | 48150 | 517 |
| 295 | 20240521 | 145900 | 8029234700 | 48150 | 48150 | 48200 | 48150 | 296 |
| 296 | 20240521 | 145800 | 8014982250 | 48200 | 48200 | 48200 | 48150 | 56 |
| 297 | 20240521 | 145700 | 8012284800 | 48150 | 48100 | 48150 | 48100 | 240 |
| 298 | 20240521 | 145600 | 8000730100 | 48150 | 48100 | 48150 | 48100 | 906 |
| 299 | 20240521 | 145500 | 7957107150 | 48150 | 48150 | 48200 | 48100 | 736 |
| 300 | 20240521 | 145400 | 7921672850 | 48150 | 48150 | 48200 | 48150 | 330 |
| 301 | 20240521 | 145300 | 7905782400 | 48150 | 48150 | 48200 | 48150 | 243 |
| 302 | 20240521 | 145200 | 7894081000 | 48150 | 48150 | 48200 | 48150 | 213 |
| 303 | 20240521 | 145100 | 7883824250 | 48150 | 48200 | 48200 | 48150 | 374 |
| 304 | 20240521 | 145000 | 7865815200 | 48150 | 48200 | 48200 | 48150 | 103 |
| 305 | 20240521 | 144900 | 7860855100 | 48200 | 48150 | 48200 | 48150 | 208 |
| 306 | 20240521 | 144800 | 7850837400 | 48200 | 48200 | 48200 | 48150 | 265 |
| 307 | 20240521 | 144700 | 7838076700 | 48150 | 48200 | 48200 | 48150 | 1244 |
| 308 | 20240521 | 144600 | 7778153600 | 48250 | 48250 | 48300 | 48250 | 923 |
| 309 | 20240521 | 144500 | 7733618050 | 48250 | 48250 | 48300 | 48250 | 156 |
| 310 | 20240521 | 144400 | 7726090100 | 48300 | 48250 | 48300 | 48250 | 163 |
| 311 | 20240521 | 144300 | 7718224100 | 48300 | 48300 | 48300 | 48300 | 171 |
| 312 | 20240521 | 144200 | 7709964800 | 48300 | 48200 | 48300 | 48200 | 863 |
| 313 | 20240521 | 144100 | 7668330500 | 48250 | 48200 | 48250 | 48200 | 29 |
| 314 | 20240521 | 144000 | 7666931800 | 48200 | 48200 | 48250 | 48200 | 636 |
| 315 | 20240521 | 143900 | 7636258500 | 48200 | 48150 | 48250 | 48150 | 73 |
| 316 | 20240521 | 143800 | 7632739050 | 48200 | 48200 | 48200 | 48150 | 811 |
| 317 | 20240521 | 143700 | 7593650600 | 48150 | 48150 | 48200 | 48150 | 297 |
| 318 | 20240521 | 143600 | 7579348150 | 48150 | 48150 | 48200 | 48150 | 234 |
| 319 | 20240521 | 143500 | 7568080100 | 48150 | 48200 | 48200 | 48150 | 277 |
| 320 | 20240521 | 143400 | 7554730650 | 48200 | 48250 | 48250 | 48200 | 119 |
| 321 | 20240521 | 143300 | 7548993850 | 48200 | 48250 | 48300 | 48200 | 763 |
| 322 | 20240521 | 143200 | 7512181200 | 48250 | 48300 | 48300 | 48250 | 109 |
| 323 | 20240521 | 143100 | 7506921000 | 48250 | 48150 | 48250 | 48150 | 837 |
| 324 | 20240521 | 143000 | 7466564150 | 48150 | 48100 | 48150 | 48100 | 214 |
| 325 | 20240521 | 142900 | 7456261350 | 48150 | 48100 | 48150 | 48100 | 319 |
| 326 | 20240521 | 142800 | 7440903200 | 48100 | 48100 | 48150 | 48100 | 663 |
| 327 | 20240521 | 142700 | 7409008500 | 48100 | 48100 | 48100 | 48050 | 309 |
| 328 | 20240521 | 142600 | 7394160350 | 48050 | 48100 | 48100 | 48050 | 1055 |
| 329 | 20240521 | 142500 | 7343438900 | 48100 | 48150 | 48150 | 48100 | 196 |
| 330 | 20240521 | 142400 | 7334009100 | 48150 | 48100 | 48150 | 48100 | 328 |
| 331 | 20240521 | 142300 | 7318228100 | 48100 | 48150 | 48150 | 48100 | 784 |
| 332 | 20240521 | 142200 | 7280514150 | 48100 | 48150 | 48150 | 48100 | 428 |
| 333 | 20240521 | 142100 | 7259923650 | 48100 | 48150 | 48150 | 48100 | 178 |
| 334 | 20240521 | 142000 | 7251354600 | 48150 | 48100 | 48150 | 48100 | 310 |
| 335 | 20240521 | 141900 | 7236433300 | 48150 | 48100 | 48150 | 48100 | 115 |
| 336 | 20240521 | 141800 | 7230899550 | 48150 | 48150 | 48150 | 48100 | 188 |
| 337 | 20240521 | 141700 | 7221852150 | 48150 | 48200 | 48200 | 48100 | 306 |
| 338 | 20240521 | 141600 | 7207113700 | 48150 | 48200 | 48250 | 48150 | 348 |
| 339 | 20240521 | 141500 | 7190345250 | 48200 | 48150 | 48200 | 48150 | 143 |
| 340 | 20240521 | 141400 | 7183454050 | 48150 | 48150 | 48200 | 48100 | 305 |
| 341 | 20240521 | 141300 | 7168767150 | 48150 | 48200 | 48200 | 48150 | 209 |
| 342 | 20240521 | 141200 | 7158698000 | 48150 | 48200 | 48200 | 48150 | 256 |
| 343 | 20240521 | 141100 | 7146366300 | 48200 | 48200 | 48200 | 48150 | 266 |
| 344 | 20240521 | 141000 | 7133551400 | 48200 | 48250 | 48250 | 48150 | 219 |
| 345 | 20240521 | 140900 | 7122994800 | 48250 | 48200 | 48250 | 48200 | 97 |
| 346 | 20240521 | 140800 | 7118317300 | 48200 | 48150 | 48200 | 48100 | 683 |
| 347 | 20240521 | 140700 | 7085424150 | 48150 | 48250 | 48250 | 48150 | 165 |
| 348 | 20240521 | 140600 | 7077477250 | 48250 | 48200 | 48250 | 48200 | 187 |
| 349 | 20240521 | 140500 | 7068455500 | 48200 | 48150 | 48200 | 48150 | 349 |
| 350 | 20240521 | 140400 | 7051643600 | 48150 | 48150 | 48250 | 48150 | 304 |
| 351 | 20240521 | 140300 | 7036993000 | 48200 | 48200 | 48200 | 48200 | 54 |
| 352 | 20240521 | 140200 | 7034390200 | 48200 | 48200 | 48200 | 48150 | 435 |
| 353 | 20240521 | 140100 | 7013435750 | 48200 | 48200 | 48200 | 48150 | 226 |
| 354 | 20240521 | 140000 | 7002547800 | 48150 | 48150 | 48200 | 48150 | 110 |
| 355 | 20240521 | 135900 | 6997249750 | 48150 | 48150 | 48150 | 48100 | 526 |
| 356 | 20240521 | 135800 | 6971925650 | 48200 | 48150 | 48200 | 48150 | 63 |
| 357 | 20240521 | 135700 | 6968889150 | 48100 | 48150 | 48200 | 48100 | 785 |
| 358 | 20240521 | 135600 | 6931093450 | 48100 | 48150 | 48150 | 48100 | 172 |
| 359 | 20240521 | 135500 | 6922811750 | 48150 | 48150 | 48200 | 48100 | 373 |
| 360 | 20240521 | 135400 | 6904856950 | 48150 | 48150 | 48150 | 48150 | 84 |
| 361 | 20240521 | 135300 | 6900812350 | 48200 | 48150 | 48200 | 48150 | 44 |
| 362 | 20240521 | 135200 | 6898692700 | 48150 | 48200 | 48200 | 48100 | 390 |
| 363 | 20240521 | 135100 | 6879917450 | 48200 | 48150 | 48200 | 48100 | 255 |
| 364 | 20240521 | 135000 | 6867640350 | 48150 | 48150 | 48200 | 48150 | 545 |
| 365 | 20240521 | 134900 | 6841398250 | 48200 | 48200 | 48200 | 48150 | 101 |
| 366 | 20240521 | 134800 | 6836533950 | 48150 | 48200 | 48200 | 48150 | 163 |
| 367 | 20240521 | 134700 | 6828684500 | 48150 | 48250 | 48250 | 48150 | 287 |
| 368 | 20240521 | 134600 | 6814861450 | 48150 | 48200 | 48200 | 48150 | 369 |
| 369 | 20240521 | 134500 | 6797075700 | 48200 | 48150 | 48200 | 48150 | 164 |
| 370 | 20240521 | 134400 | 6789178150 | 48200 | 48150 | 48200 | 48100 | 566 |
| 371 | 20240521 | 134300 | 6761909100 | 48150 | 48100 | 48150 | 48100 | 71 |
| 372 | 20240521 | 134200 | 6758493050 | 48100 | 48150 | 48200 | 48100 | 225 |
| 373 | 20240521 | 134100 | 6747660900 | 48150 | 48150 | 48200 | 48150 | 195 |
| 374 | 20240521 | 134000 | 6738270700 | 48150 | 48100 | 48150 | 48100 | 292 |
| 375 | 20240521 | 133900 | 6724212200 | 48100 | 48100 | 48150 | 48050 | 1079 |
| 376 | 20240521 | 133800 | 6672296450 | 48100 | 48050 | 48100 | 48050 | 68 |
| 377 | 20240521 | 133700 | 6669027350 | 48100 | 48050 | 48100 | 48050 | 603 |
| 378 | 20240521 | 133600 | 6640051650 | 48100 | 48050 | 48100 | 48050 | 231 |
| 379 | 20240521 | 133500 | 6628950650 | 48050 | 48050 | 48100 | 48050 | 409 |
| 380 | 20240521 | 133400 | 6609297200 | 48050 | 48050 | 48100 | 48050 | 116 |
| 381 | 20240521 | 133300 | 6603722450 | 48050 | 48100 | 48100 | 48050 | 798 |
| 382 | 20240521 | 133200 | 6565343650 | 48100 | 48100 | 48150 | 48100 | 259 |
| 383 | 20240521 | 133100 | 6552884800 | 48100 | 48150 | 48150 | 48100 | 182 |
| 384 | 20240521 | 133000 | 6544129150 | 48100 | 48200 | 48200 | 48100 | 246 |
| 385 | 20240521 | 132900 | 6532285300 | 48200 | 48200 | 48200 | 48150 | 367 |
| 386 | 20240521 | 132800 | 6514613700 | 48200 | 48200 | 48200 | 48150 | 73 |
| 387 | 20240521 | 132700 | 6511096150 | 48150 | 48200 | 48200 | 48150 | 971 |
| 388 | 20240521 | 132600 | 6464334850 | 48200 | 48200 | 48200 | 48200 | 22 |
| 389 | 20240521 | 132500 | 6463274450 | 48150 | 48150 | 48150 | 48100 | 642 |
| 390 | 20240521 | 132400 | 6432373450 | 48150 | 48100 | 48150 | 48100 | 138 |
| 391 | 20240521 | 132300 | 6425734200 | 48150 | 48150 | 48150 | 48150 | 45 |
| 392 | 20240521 | 132200 | 6423567450 | 48100 | 48150 | 48150 | 48100 | 754 |
| 393 | 20240521 | 132100 | 6387263500 | 48100 | 48100 | 48100 | 48100 | 43 |
| 394 | 20240521 | 132000 | 6385195200 | 48100 | 48100 | 48100 | 48100 | 243 |
| 395 | 20240521 | 131900 | 6373506900 | 48100 | 48100 | 48150 | 48100 | 525 |
| 396 | 20240521 | 131800 | 6348254300 | 48100 | 48100 | 48100 | 48100 | 240 |
| 397 | 20240521 | 131700 | 6336710300 | 48100 | 48100 | 48100 | 48100 | 222 |
| 398 | 20240521 | 131600 | 6326032100 | 48100 | 48100 | 48100 | 48100 | 179 |
| 399 | 20240521 | 131500 | 6317422200 | 48150 | 48100 | 48150 | 48100 | 183 |
| 400 | 20240521 | 131400 | 6308619800 | 48150 | 48100 | 48150 | 48100 | 382 |
| 401 | 20240521 | 131300 | 6290240050 | 48150 | 48150 | 48150 | 48150 | 1 |
| 402 | 20240521 | 131200 | 6290191900 | 48100 | 48100 | 48150 | 48100 | 250 |
| 403 | 20240521 | 131100 | 6278166750 | 48150 | 48100 | 48150 | 48100 | 254 |
| 404 | 20240521 | 131000 | 6265944250 | 48100 | 48200 | 48200 | 48100 | 376 |
| 405 | 20240521 | 130900 | 6247843750 | 48150 | 48200 | 48200 | 48150 | 121 |
| 406 | 20240521 | 130800 | 6242017150 | 48200 | 48200 | 48200 | 48150 | 99 |
| 407 | 20240521 | 130700 | 6237249850 | 48150 | 48150 | 48200 | 48150 | 387 |
| 408 | 20240521 | 130600 | 6218615750 | 48150 | 48150 | 48150 | 48100 | 95 |
| 409 | 20240521 | 130500 | 6214042400 | 48100 | 48100 | 48150 | 48100 | 262 |
| 410 | 20240521 | 130400 | 6201431250 | 48100 | 48150 | 48150 | 48100 | 267 |
| 411 | 20240521 | 130300 | 6188583550 | 48150 | 48100 | 48150 | 48100 | 214 |
| 412 | 20240521 | 130200 | 6178283050 | 48100 | 48100 | 48100 | 48050 | 1482 |
| 413 | 20240521 | 130100 | 6107009500 | 48150 | 48100 | 48150 | 48100 | 42 |
| 414 | 20240521 | 130000 | 6104989250 | 48150 | 48150 | 48150 | 48150 | 864 |
| 415 | 20240521 | 125900 | 6063387650 | 48150 | 48150 | 48200 | 48150 | 330 |
| 416 | 20240521 | 125800 | 6047498050 | 48150 | 48150 | 48150 | 48150 | 11 |
| 417 | 20240521 | 125700 | 6046968400 | 48200 | 48200 | 48250 | 48200 | 564 |
| 418 | 20240521 | 125600 | 6019783550 | 48200 | 48200 | 48200 | 48200 | 75 |
| 419 | 20240521 | 125500 | 6016168550 | 48250 | 48350 | 48350 | 48250 | 581 |
| 420 | 20240521 | 125400 | 5988112800 | 48350 | 48300 | 48350 | 48300 | 254 |
| 421 | 20240521 | 125300 | 5975840550 | 48350 | 48350 | 48350 | 48300 | 334 |
| 422 | 20240521 | 125200 | 5959696400 | 48400 | 48400 | 48400 | 48350 | 312 |
| 423 | 20240521 | 125100 | 5944607050 | 48400 | 48400 | 48400 | 48350 | 234 |
| 424 | 20240521 | 125000 | 5933286750 | 48350 | 48400 | 48400 | 48350 | 58 |
| 425 | 20240521 | 124900 | 5930481450 | 48400 | 48350 | 48400 | 48300 | 482 |
| 426 | 20240521 | 124800 | 5907186050 | 48350 | 48350 | 48350 | 48300 | 316 |
| 427 | 20240521 | 124700 | 5891912050 | 48350 | 48300 | 48350 | 48300 | 197 |
| 428 | 20240521 | 124600 | 5882391650 | 48350 | 48350 | 48350 | 48300 | 306 |
| 429 | 20240521 | 124500 | 5867604300 | 48300 | 48350 | 48350 | 48300 | 440 |
| 430 | 20240521 | 124400 | 5846343200 | 48300 | 48300 | 48350 | 48300 | 159 |
| 431 | 20240521 | 124300 | 5838660950 | 48300 | 48300 | 48350 | 48300 | 411 |
| 432 | 20240521 | 124200 | 5818809500 | 48300 | 48350 | 48350 | 48300 | 289 |
| 433 | 20240521 | 124100 | 5804842250 | 48350 | 48400 | 48400 | 48350 | 63 |
| 434 | 20240521 | 124000 | 5801793350 | 48350 | 48350 | 48400 | 48300 | 384 |
| 435 | 20240521 | 123900 | 5783226000 | 48350 | 48350 | 48350 | 48300 | 188 |
| 436 | 20240521 | 123800 | 5774140900 | 48350 | 48350 | 48350 | 48300 | 124 |
| 437 | 20240521 | 123700 | 5768145800 | 48350 | 48450 | 48450 | 48300 | 601 |
| 438 | 20240521 | 123600 | 5739093850 | 48450 | 48350 | 48450 | 48350 | 370 |
| 439 | 20240521 | 123500 | 5721189050 | 48350 | 48300 | 48350 | 48250 | 398 |
| 440 | 20240521 | 123400 | 5701972200 | 48300 | 48300 | 48300 | 48250 | 54 |
| 441 | 20240521 | 123300 | 5699365650 | 48300 | 48250 | 48300 | 48250 | 173 |
| 442 | 20240521 | 123200 | 5691018350 | 48250 | 48250 | 48250 | 48200 | 443 |
| 443 | 20240521 | 123100 | 5669653350 | 48200 | 48200 | 48250 | 48200 | 184 |
| 444 | 20240521 | 123000 | 5660782000 | 48250 | 48200 | 48250 | 48200 | 321 |
| 445 | 20240521 | 122900 | 5645305600 | 48250 | 48300 | 48300 | 48250 | 380 |
| 446 | 20240521 | 122800 | 5626965500 | 48250 | 48250 | 48300 | 48250 | 164 |
| 447 | 20240521 | 122700 | 5619049950 | 48250 | 48250 | 48250 | 48200 | 522 |
| 448 | 20240521 | 122600 | 5593865450 | 48200 | 48250 | 48250 | 48200 | 338 |
| 449 | 20240521 | 122500 | 5577571200 | 48200 | 48200 | 48200 | 48200 | 174 |
| 450 | 20240521 | 122400 | 5569184400 | 48200 | 48200 | 48250 | 48200 | 261 |
| 451 | 20240521 | 122300 | 5556600250 | 48200 | 48200 | 48200 | 48200 | 77 |
| 452 | 20240521 | 122200 | 5552888850 | 48250 | 48200 | 48250 | 48200 | 266 |
| 453 | 20240521 | 122100 | 5540065850 | 48250 | 48200 | 48250 | 48200 | 133 |
| 454 | 20240521 | 122000 | 5533648800 | 48250 | 48250 | 48250 | 48200 | 330 |
| 455 | 20240521 | 121900 | 5517732050 | 48250 | 48250 | 48300 | 48250 | 184 |
| 456 | 20240521 | 121800 | 5508853900 | 48300 | 48250 | 48300 | 48250 | 22 |
| 457 | 20240521 | 121700 | 5507792350 | 48250 | 48300 | 48300 | 48250 | 490 |
| 458 | 20240521 | 121600 | 5484133850 | 48300 | 48300 | 48350 | 48250 | 321 |
| 459 | 20240521 | 121500 | 5468630300 | 48350 | 48250 | 48350 | 48250 | 120 |
| 460 | 20240521 | 121400 | 5462836550 | 48300 | 48250 | 48300 | 48200 | 1016 |
| 461 | 20240521 | 121300 | 5413784600 | 48250 | 48250 | 48300 | 48250 | 157 |
| 462 | 20240521 | 121200 | 5406207800 | 48300 | 48250 | 48300 | 48250 | 163 |
| 463 | 20240521 | 121100 | 5398339500 | 48250 | 48250 | 48250 | 48200 | 379 |
| 464 | 20240521 | 121000 | 5380059550 | 48250 | 48300 | 48300 | 48200 | 326 |
| 465 | 20240521 | 120900 | 5364337700 | 48250 | 48250 | 48300 | 48250 | 75 |
| 466 | 20240521 | 120800 | 5360718300 | 48250 | 48200 | 48250 | 48200 | 392 |
| 467 | 20240521 | 120700 | 5341809050 | 48200 | 48200 | 48250 | 48150 | 402 |
| 468 | 20240521 | 120600 | 5322433900 | 48150 | 48150 | 48200 | 48150 | 131 |
| 469 | 20240521 | 120500 | 5316125750 | 48200 | 48200 | 48200 | 48150 | 295 |
| 470 | 20240521 | 120400 | 5301911350 | 48200 | 48200 | 48250 | 48200 | 164 |
| 471 | 20240521 | 120300 | 5294006500 | 48250 | 48200 | 48250 | 48200 | 159 |
| 472 | 20240521 | 120200 | 5286342650 | 48200 | 48150 | 48200 | 48150 | 463 |
| 473 | 20240521 | 120100 | 5264027750 | 48200 | 48200 | 48200 | 48150 | 249 |
| 474 | 20240521 | 120000 | 5252037150 | 48150 | 48150 | 48200 | 48150 | 75 |
| 475 | 20240521 | 115900 | 5248425400 | 48150 | 48200 | 48200 | 48150 | 215 |
| 476 | 20240521 | 115800 | 5238062650 | 48200 | 48150 | 48200 | 48100 | 682 |
| 477 | 20240521 | 115700 | 5205217050 | 48100 | 48150 | 48200 | 48050 | 2765 |
| 478 | 20240521 | 115600 | 5072263650 | 48150 | 48150 | 48200 | 48150 | 234 |
| 479 | 20240521 | 115500 | 5060995950 | 48150 | 48200 | 48200 | 48150 | 702 |
| 480 | 20240521 | 115400 | 5027170550 | 48250 | 48200 | 48250 | 48200 | 66 |
| 481 | 20240521 | 115300 | 5023989200 | 48200 | 48200 | 48250 | 48200 | 229 |
| 482 | 20240521 | 115200 | 5012951150 | 48200 | 48200 | 48250 | 48200 | 183 |
| 483 | 20240521 | 115100 | 5004130300 | 48200 | 48200 | 48250 | 48200 | 351 |
| 484 | 20240521 | 115000 | 4987211950 | 48200 | 48200 | 48250 | 48200 | 245 |
| 485 | 20240521 | 114900 | 4975401900 | 48200 | 48200 | 48250 | 48200 | 126 |
| 486 | 20240521 | 114800 | 4969328100 | 48200 | 48200 | 48200 | 48200 | 115 |
| 487 | 20240521 | 114700 | 4963785100 | 48200 | 48200 | 48250 | 48200 | 317 |
| 488 | 20240521 | 114600 | 4948502400 | 48200 | 48200 | 48250 | 48200 | 234 |
| 489 | 20240521 | 114500 | 4937215100 | 48200 | 48250 | 48250 | 48200 | 369 |
| 490 | 20240521 | 114400 | 4919413350 | 48250 | 48200 | 48250 | 48200 | 150 |
| 491 | 20240521 | 114300 | 4912180450 | 48250 | 48250 | 48250 | 48200 | 348 |
| 492 | 20240521 | 114200 | 4895397750 | 48250 | 48200 | 48300 | 48200 | 322 |
| 493 | 20240521 | 114100 | 4879869100 | 48250 | 48250 | 48300 | 48250 | 236 |
| 494 | 20240521 | 114000 | 4868481200 | 48250 | 48200 | 48250 | 48150 | 837 |
| 495 | 20240521 | 113900 | 4828158800 | 48250 | 48200 | 48250 | 48200 | 1792 |
| 496 | 20240521 | 113800 | 4741783450 | 48200 | 48250 | 48250 | 48200 | 73 |
| 497 | 20240521 | 113700 | 4738263450 | 48250 | 48250 | 48250 | 48250 | 219 |
| 498 | 20240521 | 113600 | 4727696700 | 48250 | 48250 | 48300 | 48250 | 335 |
| 499 | 20240521 | 113500 | 4711532100 | 48300 | 48250 | 48300 | 48250 | 267 |
| 500 | 20240521 | 113400 | 4698649250 | 48250 | 48250 | 48250 | 48250 | 158 |
| 501 | 20240521 | 113300 | 4691025750 | 48250 | 48300 | 48300 | 48250 | 639 |
| 502 | 20240521 | 113200 | 4660163700 | 48350 | 48400 | 48400 | 48300 | 493 |
| 503 | 20240521 | 113100 | 4636327650 | 48350 | 48350 | 48400 | 48350 | 112 |
| 504 | 20240521 | 113000 | 4630912200 | 48350 | 48350 | 48400 | 48350 | 514 |
| 505 | 20240521 | 112900 | 4606060150 | 48350 | 48450 | 48450 | 48300 | 1872 |
| 506 | 20240521 | 112800 | 4515535050 | 48400 | 48400 | 48450 | 48400 | 128 |
| 507 | 20240521 | 112700 | 4509339750 | 48400 | 48400 | 48450 | 48400 | 220 |
| 508 | 20240521 | 112600 | 4498690850 | 48400 | 48450 | 48450 | 48400 | 270 |
| 509 | 20240521 | 112500 | 4485622700 | 48400 | 48400 | 48450 | 48400 | 465 |
| 510 | 20240521 | 112400 | 4463116100 | 48400 | 48450 | 48450 | 48400 | 72 |
| 511 | 20240521 | 112300 | 4459630600 | 48400 | 48500 | 48500 | 48400 | 1336 |
| 512 | 20240521 | 112200 | 4394903500 | 48500 | 48500 | 48550 | 48500 | 296 |
| 513 | 20240521 | 112100 | 4380547400 | 48500 | 48550 | 48550 | 48500 | 327 |
| 514 | 20240521 | 112000 | 4364687800 | 48500 | 48550 | 48550 | 48500 | 100 |
| 515 | 20240521 | 111900 | 4359835000 | 48600 | 48600 | 48600 | 48600 | 2 |
| 516 | 20240521 | 111800 | 4359737800 | 48500 | 48450 | 48550 | 48400 | 581 |
| 517 | 20240521 | 111700 | 4331585400 | 48400 | 48500 | 48550 | 48400 | 665 |
| 518 | 20240521 | 111600 | 4299337200 | 48500 | 48600 | 48650 | 48500 | 392 |
| 519 | 20240521 | 111500 | 4280294200 | 48600 | 48650 | 48650 | 48600 | 330 |
| 520 | 20240521 | 111400 | 4264255200 | 48650 | 48700 | 48700 | 48650 | 611 |
| 521 | 20240521 | 111300 | 4234502700 | 48700 | 48750 | 48800 | 48700 | 415 |
| 522 | 20240521 | 111200 | 4214275050 | 48750 | 48750 | 48800 | 48750 | 357 |
| 523 | 20240521 | 111100 | 4196871000 | 48750 | 48750 | 48800 | 48750 | 174 |
| 524 | 20240521 | 111000 | 4188388450 | 48800 | 48850 | 48850 | 48750 | 367 |
| 525 | 20240521 | 110900 | 4170468400 | 48850 | 48850 | 48900 | 48850 | 157 |
| 526 | 20240521 | 110800 | 4162798750 | 48850 | 48850 | 48900 | 48850 | 230 |
| 527 | 20240521 | 110700 | 4151562500 | 48900 | 48950 | 48950 | 48900 | 795 |
| 528 | 20240521 | 110600 | 4112686950 | 48900 | 48900 | 48950 | 48900 | 109 |
| 529 | 20240521 | 110500 | 4107356800 | 48950 | 48950 | 48950 | 48900 | 198 |
| 530 | 20240521 | 110400 | 4097673250 | 48900 | 48900 | 48950 | 48900 | 123 |
| 531 | 20240521 | 110300 | 4091657450 | 48900 | 49050 | 49050 | 48900 | 479 |
| 532 | 20240521 | 110200 | 4068189300 | 49050 | 48850 | 49100 | 48850 | 1405 |
| 533 | 20240521 | 110100 | 3999372000 | 48900 | 48900 | 48900 | 48850 | 7 |
| 534 | 20240521 | 110000 | 3999029900 | 48900 | 48800 | 48950 | 48800 | 668 |
| 535 | 20240521 | 105900 | 3966402100 | 48800 | 48750 | 48800 | 48750 | 313 |
| 536 | 20240521 | 105800 | 3951135050 | 48750 | 48950 | 48950 | 48750 | 1776 |
| 537 | 20240521 | 105700 | 3864330600 | 48900 | 48900 | 48950 | 48900 | 469 |
| 538 | 20240521 | 105600 | 3841391950 | 48950 | 48900 | 48950 | 48900 | 130 |
| 539 | 20240521 | 105500 | 3835029900 | 48900 | 48900 | 49000 | 48900 | 99 |
| 540 | 20240521 | 105400 | 3830183950 | 48950 | 49050 | 49050 | 48900 | 1206 |
| 541 | 20240521 | 105300 | 3771127950 | 49050 | 49100 | 49150 | 49050 | 540 |
| 542 | 20240521 | 105200 | 3744630450 | 49100 | 49000 | 49150 | 49000 | 1037 |
| 543 | 20240521 | 105100 | 3693796850 | 48950 | 48950 | 49000 | 48950 | 247 |
| 544 | 20240521 | 105000 | 3681703600 | 49000 | 48950 | 49000 | 48950 | 270 |
| 545 | 20240521 | 104900 | 3668478650 | 48950 | 49000 | 49000 | 48950 | 148 |
| 546 | 20240521 | 104800 | 3661227100 | 48950 | 49000 | 49000 | 48950 | 182 |
| 547 | 20240521 | 104700 | 3652312800 | 49000 | 48950 | 49000 | 48900 | 1313 |
| 548 | 20240521 | 104600 | 3588039400 | 48950 | 49050 | 49050 | 48950 | 896 |
| 549 | 20240521 | 104500 | 3544133600 | 49050 | 49050 | 49050 | 49000 | 194 |
| 550 | 20240521 | 104400 | 3534620000 | 49000 | 49000 | 49050 | 49000 | 297 |
| 551 | 20240521 | 104300 | 3520059450 | 49050 | 49000 | 49050 | 49000 | 283 |
| 552 | 20240521 | 104200 | 3506187200 | 49000 | 49000 | 49050 | 49000 | 365 |
| 553 | 20240521 | 104100 | 3488298100 | 49050 | 49150 | 49200 | 49000 | 1421 |
| 554 | 20240521 | 104000 | 3418537800 | 49150 | 49200 | 49200 | 49150 | 266 |
| 555 | 20240521 | 103900 | 3405457850 | 49150 | 49150 | 49150 | 49150 | 197 |
| 556 | 20240521 | 103800 | 3395775300 | 49150 | 49250 | 49300 | 49150 | 1538 |
| 557 | 20240521 | 103700 | 3320044650 | 49250 | 49300 | 49300 | 49250 | 281 |
| 558 | 20240521 | 103600 | 3306200150 | 49300 | 49250 | 49300 | 49250 | 189 |
| 559 | 20240521 | 103500 | 3296883750 | 49300 | 49200 | 49300 | 49200 | 1058 |
| 560 | 20240521 | 103400 | 3244794300 | 49250 | 49100 | 49250 | 49100 | 2514 |
| 561 | 20240521 | 103300 | 3121155100 | 49050 | 49000 | 49050 | 49000 | 347 |
| 562 | 20240521 | 103200 | 3104136800 | 49050 | 49050 | 49050 | 49000 | 336 |
| 563 | 20240521 | 103100 | 3087663550 | 49050 | 49050 | 49050 | 49000 | 413 |
| 564 | 20240521 | 103000 | 3067411500 | 49050 | 49000 | 49050 | 49000 | 313 |
| 565 | 20240521 | 102900 | 3052063200 | 49050 | 49050 | 49050 | 49000 | 175 |
| 566 | 20240521 | 102800 | 3043479850 | 49100 | 49050 | 49100 | 49000 | 159 |
| 567 | 20240521 | 102700 | 3035678900 | 49050 | 49050 | 49050 | 49000 | 349 |
| 568 | 20240521 | 102600 | 3018568600 | 49050 | 49000 | 49050 | 49000 | 230 |
| 569 | 20240521 | 102500 | 3007290200 | 49050 | 49050 | 49050 | 49000 | 363 |
| 570 | 20240521 | 102400 | 2989486850 | 49050 | 49050 | 49100 | 49050 | 382 |
| 571 | 20240521 | 102300 | 2970737500 | 49050 | 48950 | 49050 | 48950 | 853 |
| 572 | 20240521 | 102200 | 2928938300 | 48950 | 49000 | 49000 | 48950 | 98 |
| 573 | 20240521 | 102100 | 2924139150 | 49000 | 49000 | 49000 | 49000 | 335 |
| 574 | 20240521 | 102000 | 2907724150 | 48950 | 49000 | 49000 | 48950 | 83 |
| 575 | 20240521 | 101900 | 2903660150 | 48950 | 48950 | 48950 | 48950 | 93 |
| 576 | 20240521 | 101800 | 2899107800 | 48950 | 48950 | 48950 | 48950 | 134 |
| 577 | 20240521 | 101700 | 2892548500 | 48900 | 48900 | 48950 | 48900 | 967 |
| 578 | 20240521 | 101600 | 2845241900 | 48900 | 49050 | 49050 | 48900 | 960 |
| 579 | 20240521 | 101500 | 2798244950 | 49050 | 49000 | 49050 | 49000 | 177 |
| 580 | 20240521 | 101400 | 2789569900 | 49000 | 49050 | 49050 | 49000 | 28 |
| 581 | 20240521 | 101300 | 2788197800 | 49000 | 48950 | 49000 | 48950 | 277 |
| 582 | 20240521 | 101200 | 2774624850 | 48950 | 48950 | 48950 | 48900 | 298 |
| 583 | 20240521 | 101100 | 2760039650 | 48950 | 48900 | 48950 | 48900 | 450 |
| 584 | 20240521 | 101000 | 2738033050 | 48850 | 48900 | 48900 | 48850 | 156 |
| 585 | 20240521 | 100900 | 2730404950 | 48850 | 48850 | 48850 | 48850 | 131 |
| 586 | 20240521 | 100800 | 2724005600 | 48850 | 48850 | 48900 | 48850 | 99 |
| 587 | 20240521 | 100700 | 2719169300 | 48850 | 48850 | 48850 | 48850 | 143 |
| 588 | 20240521 | 100600 | 2712183750 | 48900 | 48850 | 48900 | 48850 | 276 |
| 589 | 20240521 | 100500 | 2698701050 | 48850 | 48900 | 48900 | 48850 | 294 |
| 590 | 20240521 | 100400 | 2684329950 | 48900 | 48900 | 48950 | 48900 | 114 |
| 591 | 20240521 | 100300 | 2678755200 | 48900 | 48900 | 48900 | 48900 | 364 |
| 592 | 20240521 | 100200 | 2660955600 | 48900 | 48950 | 49000 | 48900 | 820 |
| 593 | 20240521 | 100100 | 2620818350 | 48950 | 49000 | 49000 | 48950 | 387 |
| 594 | 20240521 | 100000 | 2601868950 | 49000 | 49000 | 49050 | 48950 | 312 |
| 595 | 20240521 | 095900 | 2586581000 | 49000 | 49000 | 49050 | 48950 | 303 |
| 596 | 20240521 | 095800 | 2571732950 | 49000 | 49000 | 49050 | 48950 | 172 |
| 597 | 20240521 | 095700 | 2563303800 | 49000 | 49000 | 49000 | 48950 | 542 |
| 598 | 20240521 | 095600 | 2536750400 | 49000 | 49050 | 49050 | 48950 | 1868 |
| 599 | 20240521 | 095500 | 2445212100 | 49050 | 49050 | 49100 | 49000 | 391 |
| 600 | 20240521 | 095400 | 2426026200 | 49100 | 49100 | 49150 | 49050 | 490 |
| 601 | 20240521 | 095300 | 2401960450 | 49150 | 48950 | 49150 | 48950 | 277 |
| 602 | 20240521 | 095200 | 2388378800 | 49000 | 49000 | 49050 | 49000 | 572 |
| 603 | 20240521 | 095100 | 2360350250 | 49000 | 49000 | 49000 | 48950 | 198 |
| 604 | 20240521 | 095000 | 2350648450 | 48950 | 49000 | 49000 | 48950 | 216 |
| 605 | 20240521 | 094900 | 2340064800 | 49000 | 49000 | 49000 | 48850 | 4064 |
| 606 | 20240521 | 094800 | 2141322050 | 48950 | 49150 | 49150 | 48950 | 2422 |
| 607 | 20240521 | 094700 | 2022569450 | 49150 | 49050 | 49150 | 49050 | 770 |
| 608 | 20240521 | 094600 | 1984764000 | 49000 | 48900 | 49050 | 48850 | 1453 |
| 609 | 20240521 | 094500 | 1913646000 | 48900 | 48900 | 49000 | 48850 | 323 |
| 610 | 20240521 | 094400 | 1897842500 | 48900 | 48850 | 48950 | 48850 | 355 |
| 611 | 20240521 | 094300 | 1880488950 | 48850 | 48850 | 48850 | 48800 | 217 |
| 612 | 20240521 | 094200 | 1869897450 | 48850 | 48650 | 48850 | 48650 | 524 |
| 613 | 20240521 | 094100 | 1844381700 | 48650 | 48500 | 48650 | 48500 | 576 |
| 614 | 20240521 | 094000 | 1816439300 | 48500 | 48400 | 48600 | 48400 | 1056 |
| 615 | 20240521 | 093900 | 1765223350 | 48400 | 48500 | 48500 | 48400 | 1412 |
| 616 | 20240521 | 093800 | 1696866350 | 48500 | 48450 | 48500 | 48400 | 431 |
| 617 | 20240521 | 093700 | 1675989200 | 48450 | 48500 | 48500 | 48400 | 2086 |
| 618 | 20240521 | 093600 | 1574897450 | 48500 | 48700 | 48700 | 48500 | 644 |
| 619 | 20240521 | 093500 | 1543591300 | 48650 | 48700 | 48700 | 48650 | 1338 |
| 620 | 20240521 | 093400 | 1478443200 | 48750 | 48750 | 48750 | 48700 | 112 |
| 621 | 20240521 | 093300 | 1472985950 | 48750 | 48750 | 48750 | 48700 | 139 |
| 622 | 20240521 | 093200 | 1466211700 | 48750 | 48650 | 48750 | 48650 | 618 |
| 623 | 20240521 | 093100 | 1436106800 | 48650 | 48550 | 48650 | 48550 | 1003 |
| 624 | 20240521 | 093000 | 1387359950 | 48550 | 48550 | 48600 | 48550 | 282 |
| 625 | 20240521 | 092900 | 1373667600 | 48550 | 48450 | 48550 | 48450 | 699 |
| 626 | 20240521 | 092800 | 1339754950 | 48450 | 48450 | 48500 | 48450 | 401 |
| 627 | 20240521 | 092700 | 1320326000 | 48450 | 48450 | 48500 | 48450 | 389 |
| 628 | 20240521 | 092600 | 1301478900 | 48450 | 48500 | 48500 | 48450 | 581 |
| 629 | 20240521 | 092500 | 1273307250 | 48550 | 48550 | 48550 | 48500 | 542 |
| 630 | 20240521 | 092400 | 1247003800 | 48550 | 48650 | 48650 | 48550 | 668 |
| 631 | 20240521 | 092300 | 1214539950 | 48700 | 48500 | 48700 | 48500 | 749 |
| 632 | 20240521 | 092200 | 1178146950 | 48550 | 48700 | 48700 | 48550 | 276 |
| 633 | 20240521 | 092100 | 1164714600 | 48650 | 48500 | 48650 | 48500 | 783 |
| 634 | 20240521 | 092000 | 1126701550 | 48500 | 48600 | 48650 | 48450 | 2370 |
| 635 | 20240521 | 091900 | 1011691150 | 48650 | 48800 | 48950 | 48650 | 2653 |
| 636 | 20240521 | 091800 | 882392350 | 48750 | 48800 | 48850 | 48750 | 555 |
| 637 | 20240521 | 091700 | 855303900 | 48850 | 48850 | 48850 | 48800 | 419 |
| 638 | 20240521 | 091600 | 834835950 | 48850 | 48850 | 48900 | 48850 | 337 |
| 639 | 20240521 | 091500 | 818373400 | 48850 | 48800 | 48950 | 48750 | 1177 |
| 640 | 20240521 | 091400 | 760966450 | 48800 | 48850 | 48900 | 48800 | 599 |
| 641 | 20240521 | 091300 | 731710500 | 48900 | 48950 | 48950 | 48850 | 693 |
| 642 | 20240521 | 091200 | 697816650 | 48950 | 48950 | 48950 | 48950 | 251 |
| 643 | 20240521 | 091100 | 685530200 | 48900 | 48950 | 48950 | 48900 | 451 |
| 644 | 20240521 | 091000 | 663453800 | 49000 | 49050 | 49050 | 49000 | 346 |
| 645 | 20240521 | 090900 | 646498350 | 49000 | 49150 | 49150 | 49000 | 1460 |
| 646 | 20240521 | 090800 | 574843950 | 49200 | 49200 | 49200 | 49100 | 724 |
| 647 | 20240521 | 090700 | 539260500 | 49200 | 49100 | 49200 | 49100 | 502 |
| 648 | 20240521 | 090600 | 514591250 | 49100 | 49100 | 49150 | 49050 | 502 |
| 649 | 20240521 | 090500 | 489961400 | 49100 | 49250 | 49250 | 49100 | 885 |
| 650 | 20240521 | 090400 | 446465500 | 49250 | 49550 | 49550 | 49250 | 938 |
| 651 | 20240521 | 090300 | 400123100 | 49550 | 49250 | 49550 | 49200 | 2145 |
| 652 | 20240521 | 090200 | 294082900 | 49250 | 49250 | 49450 | 49250 | 741 |
| 653 | 20240521 | 090100 | 257506300 | 49250 | 49200 | 49400 | 49200 | 803 |
| 654 | 20240521 | 090000 | 217916050 | 49200 | 49500 | 49550 | 49150 | 4404 |