36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240524 | 201700 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 3617 |
| 3 | 20240524 | 201600 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 4 | 20240524 | 201500 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 5 | 20240524 | 201400 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 6 | 20240524 | 201300 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 7 | 20240524 | 201200 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 8 | 20240524 | 201100 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 9 | 20240524 | 201000 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 10 | 20240524 | 200900 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 11 | 20240524 | 200800 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 12 | 20240524 | 200700 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 13 | 20240524 | 200600 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 14 | 20240524 | 200500 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 15 | 20240524 | 200400 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 16 | 20240524 | 200300 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 17 | 20240524 | 200200 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 18 | 20240524 | 200100 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 19 | 20240524 | 200000 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 20 | 20240524 | 195900 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 21 | 20240524 | 195800 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 22 | 20240524 | 195700 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 23 | 20240524 | 195600 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 24 | 20240524 | 195500 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 25 | 20240524 | 195400 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 26 | 20240524 | 195300 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 27 | 20240524 | 195200 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 28 | 20240524 | 195100 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 29 | 20240524 | 195000 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 30 | 20240524 | 194900 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 31 | 20240524 | 194800 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 32 | 20240524 | 194700 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 3617 |
| 33 | 20240524 | 194600 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 34 | 20240524 | 194500 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 35 | 20240524 | 194400 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 36 | 20240524 | 194300 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 37 | 20240524 | 194200 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 38 | 20240524 | 194100 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 39 | 20240524 | 194000 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 40 | 20240524 | 193900 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 41 | 20240524 | 193800 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 42 | 20240524 | 193700 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 43 | 20240524 | 193600 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 44 | 20240524 | 193500 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 45 | 20240524 | 193400 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 46 | 20240524 | 193300 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 47 | 20240524 | 193200 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 48 | 20240524 | 193100 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 49 | 20240524 | 193000 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 50 | 20240524 | 192900 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 51 | 20240524 | 192800 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 52 | 20240524 | 192700 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 53 | 20240524 | 192600 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 54 | 20240524 | 192500 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 55 | 20240524 | 192400 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 56 | 20240524 | 192300 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 57 | 20240524 | 192200 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 58 | 20240524 | 192100 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 59 | 20240524 | 192000 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 60 | 20240524 | 191900 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 61 | 20240524 | 191800 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 62 | 20240524 | 191700 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 3617 |
| 63 | 20240524 | 191600 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 64 | 20240524 | 191500 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 65 | 20240524 | 191400 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 66 | 20240524 | 191300 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 67 | 20240524 | 191200 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 68 | 20240524 | 191100 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 69 | 20240524 | 191000 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 70 | 20240524 | 190900 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 71 | 20240524 | 190800 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 72 | 20240524 | 190700 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 73 | 20240524 | 190600 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 74 | 20240524 | 190500 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 75 | 20240524 | 190400 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 76 | 20240524 | 190300 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 77 | 20240524 | 190200 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 78 | 20240524 | 190100 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 79 | 20240524 | 190000 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 80 | 20240524 | 185900 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 81 | 20240524 | 185800 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 82 | 20240524 | 185700 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 83 | 20240524 | 185600 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 84 | 20240524 | 185500 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 85 | 20240524 | 185400 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 86 | 20240524 | 185300 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 87 | 20240524 | 185200 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 88 | 20240524 | 185100 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 89 | 20240524 | 185000 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 90 | 20240524 | 184900 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 91 | 20240524 | 184800 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 92 | 20240524 | 184700 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 3617 |
| 93 | 20240524 | 184600 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 94 | 20240524 | 184500 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 95 | 20240524 | 184400 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 96 | 20240524 | 184300 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 97 | 20240524 | 184200 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 98 | 20240524 | 184100 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 99 | 20240524 | 184000 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 100 | 20240524 | 183900 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 101 | 20240524 | 183800 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 102 | 20240524 | 183700 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 103 | 20240524 | 183600 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 104 | 20240524 | 183500 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 105 | 20240524 | 183400 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 106 | 20240524 | 183300 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 107 | 20240524 | 183200 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 108 | 20240524 | 183100 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 109 | 20240524 | 183000 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 110 | 20240524 | 182900 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 111 | 20240524 | 182800 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 112 | 20240524 | 182700 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 113 | 20240524 | 182600 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 114 | 20240524 | 182500 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 115 | 20240524 | 182400 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 116 | 20240524 | 182300 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 117 | 20240524 | 182200 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 118 | 20240524 | 182100 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 119 | 20240524 | 182000 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 120 | 20240524 | 181900 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 121 | 20240524 | 181800 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 122 | 20240524 | 181700 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 3617 |
| 123 | 20240524 | 181600 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 124 | 20240524 | 181500 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 125 | 20240524 | 181400 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 126 | 20240524 | 181300 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 127 | 20240524 | 181200 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 128 | 20240524 | 181100 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 129 | 20240524 | 181000 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 130 | 20240524 | 180900 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 131 | 20240524 | 180800 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 132 | 20240524 | 180700 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 133 | 20240524 | 180600 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 134 | 20240524 | 180500 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 135 | 20240524 | 180400 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 136 | 20240524 | 180300 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 137 | 20240524 | 180200 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 138 | 20240524 | 180100 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 139 | 20240524 | 180000 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 140 | 20240524 | 175900 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 141 | 20240524 | 175800 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 142 | 20240524 | 175700 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 143 | 20240524 | 175600 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 144 | 20240524 | 175500 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 145 | 20240524 | 175400 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 146 | 20240524 | 175300 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 147 | 20240524 | 175200 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 148 | 20240524 | 175100 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 149 | 20240524 | 175000 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 150 | 20240524 | 174900 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 151 | 20240524 | 174800 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 152 | 20240524 | 174700 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 3617 |
| 153 | 20240524 | 174600 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 154 | 20240524 | 174500 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 155 | 20240524 | 174400 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 156 | 20240524 | 174300 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 157 | 20240524 | 174200 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 158 | 20240524 | 174100 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 159 | 20240524 | 174000 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 160 | 20240524 | 173900 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 161 | 20240524 | 173800 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 162 | 20240524 | 173700 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 163 | 20240524 | 173600 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 164 | 20240524 | 173500 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 165 | 20240524 | 173400 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 166 | 20240524 | 173300 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 167 | 20240524 | 173200 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 168 | 20240524 | 173100 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 169 | 20240524 | 173000 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 170 | 20240524 | 172900 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 171 | 20240524 | 172800 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 172 | 20240524 | 172700 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 173 | 20240524 | 172600 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 174 | 20240524 | 172500 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 175 | 20240524 | 172400 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 176 | 20240524 | 172300 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 177 | 20240524 | 172200 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 178 | 20240524 | 172100 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 179 | 20240524 | 172000 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 180 | 20240524 | 171900 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 181 | 20240524 | 171800 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 182 | 20240524 | 171700 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 3617 |
| 183 | 20240524 | 171600 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 184 | 20240524 | 171500 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 185 | 20240524 | 171400 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 186 | 20240524 | 171300 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 187 | 20240524 | 171200 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 188 | 20240524 | 171100 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 189 | 20240524 | 171000 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 190 | 20240524 | 170900 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 191 | 20240524 | 170800 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 192 | 20240524 | 170700 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 193 | 20240524 | 170600 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 194 | 20240524 | 170500 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 195 | 20240524 | 170400 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 196 | 20240524 | 170300 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 197 | 20240524 | 170200 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 198 | 20240524 | 170100 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 199 | 20240524 | 170000 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 200 | 20240524 | 165900 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 201 | 20240524 | 165800 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 202 | 20240524 | 165700 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 203 | 20240524 | 165600 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 204 | 20240524 | 165500 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 205 | 20240524 | 165400 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 206 | 20240524 | 165300 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 207 | 20240524 | 165200 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 208 | 20240524 | 165100 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 209 | 20240524 | 165000 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 210 | 20240524 | 164900 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 211 | 20240524 | 164800 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 212 | 20240524 | 164700 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 3617 |
| 213 | 20240524 | 164600 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 214 | 20240524 | 164500 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 215 | 20240524 | 164400 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 216 | 20240524 | 164300 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 217 | 20240524 | 164200 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 218 | 20240524 | 164100 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 219 | 20240524 | 164000 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 220 | 20240524 | 163900 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 221 | 20240524 | 163800 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 222 | 20240524 | 163700 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 223 | 20240524 | 163600 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 224 | 20240524 | 163500 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 225 | 20240524 | 163400 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 226 | 20240524 | 163300 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 227 | 20240524 | 163200 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 228 | 20240524 | 163100 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 229 | 20240524 | 163000 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 230 | 20240524 | 162900 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 231 | 20240524 | 162800 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 232 | 20240524 | 162700 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 233 | 20240524 | 162600 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 234 | 20240524 | 162500 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 235 | 20240524 | 162400 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 236 | 20240524 | 162300 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 237 | 20240524 | 162200 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 238 | 20240524 | 162100 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 239 | 20240524 | 162000 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 240 | 20240524 | 161900 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 241 | 20240524 | 161800 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 242 | 20240524 | 161700 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 3617 |
| 243 | 20240524 | 161600 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 244 | 20240524 | 161500 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 245 | 20240524 | 161400 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 246 | 20240524 | 161300 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 247 | 20240524 | 161200 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 248 | 20240524 | 161100 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 249 | 20240524 | 161000 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 250 | 20240524 | 160900 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 251 | 20240524 | 160800 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 252 | 20240524 | 160700 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 253 | 20240524 | 160600 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 254 | 20240524 | 160500 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 255 | 20240524 | 160400 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 256 | 20240524 | 160300 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 257 | 20240524 | 160200 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 258 | 20240524 | 160100 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 259 | 20240524 | 160000 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 260 | 20240524 | 155900 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 261 | 20240524 | 155800 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 262 | 20240524 | 155700 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 263 | 20240524 | 155600 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 264 | 20240524 | 155500 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 265 | 20240524 | 155400 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 266 | 20240524 | 155300 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 267 | 20240524 | 155200 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 268 | 20240524 | 155100 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 269 | 20240524 | 155000 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 270 | 20240524 | 154900 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 271 | 20240524 | 154800 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 272 | 20240524 | 154700 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 3617 |
| 273 | 20240524 | 154600 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 274 | 20240524 | 154500 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 275 | 20240524 | 154400 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 276 | 20240524 | 154300 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 277 | 20240524 | 154200 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 278 | 20240524 | 154100 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 279 | 20240524 | 154000 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 280 | 20240524 | 153900 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 281 | 20240524 | 153800 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 282 | 20240524 | 153700 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 283 | 20240524 | 153600 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 284 | 20240524 | 153500 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 285 | 20240524 | 153400 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 286 | 20240524 | 153300 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 287 | 20240524 | 153200 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 288 | 20240524 | 153100 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 289 | 20240524 | 153000 | 10594677900 | 46150 | 46150 | 46150 | 46150 | 3617 |
| 290 | 20240524 | 152900 | 10427753350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 291 | 20240524 | 152800 | 10427753350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 292 | 20240524 | 152700 | 10427753350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 293 | 20240524 | 152600 | 10427753350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 294 | 20240524 | 152500 | 10427753350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 295 | 20240524 | 152400 | 10427753350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 296 | 20240524 | 152300 | 10427753350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 297 | 20240524 | 152200 | 10427753350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 298 | 20240524 | 152100 | 10427753350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 299 | 20240524 | 152000 | 10427753350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 300 | 20240524 | 151900 | 10427753350 | 46000 | 46000 | 46000 | 45950 | 310 |
| 301 | 20240524 | 151800 | 10413505100 | 45950 | 45950 | 46000 | 45900 | 328 |
| 302 | 20240524 | 151700 | 10398439100 | 45950 | 45950 | 45950 | 45900 | 1040 |
| 303 | 20240524 | 151600 | 10350667550 | 45900 | 46000 | 46000 | 45900 | 645 |
| 304 | 20240524 | 151500 | 10321027550 | 45950 | 45950 | 46050 | 45950 | 443 |
| 305 | 20240524 | 151400 | 10300656300 | 45950 | 46050 | 46100 | 45950 | 1292 |
| 306 | 20240524 | 151300 | 10241230900 | 46000 | 45950 | 46050 | 45900 | 872 |
| 307 | 20240524 | 151200 | 10201137250 | 45950 | 46050 | 46100 | 45950 | 3270 |
| 308 | 20240524 | 151100 | 10050665900 | 46100 | 46050 | 46100 | 46050 | 364 |
| 309 | 20240524 | 151000 | 10033895200 | 46100 | 46050 | 46100 | 46050 | 338 |
| 310 | 20240524 | 150900 | 10018326250 | 46100 | 46100 | 46100 | 46050 | 392 |
| 311 | 20240524 | 150800 | 10000271300 | 46100 | 46100 | 46100 | 46050 | 251 |
| 312 | 20240524 | 150700 | 9988700250 | 46100 | 46050 | 46100 | 46050 | 173 |
| 313 | 20240524 | 150600 | 9980727100 | 46100 | 46050 | 46100 | 46050 | 248 |
| 314 | 20240524 | 150500 | 9969296750 | 46050 | 46050 | 46100 | 46000 | 271 |
| 315 | 20240524 | 150400 | 9956816050 | 46050 | 46050 | 46050 | 46000 | 79 |
| 316 | 20240524 | 150300 | 9953180050 | 46050 | 46050 | 46100 | 46000 | 1537 |
| 317 | 20240524 | 150200 | 9882372950 | 46050 | 46000 | 46050 | 46000 | 221 |
| 318 | 20240524 | 150100 | 9872204950 | 46000 | 46050 | 46050 | 46000 | 331 |
| 319 | 20240524 | 150000 | 9856973350 | 46050 | 46000 | 46050 | 46000 | 614 |
| 320 | 20240524 | 145900 | 9828727300 | 46000 | 46000 | 46050 | 46000 | 173 |
| 321 | 20240524 | 145800 | 9820763250 | 45950 | 46000 | 46000 | 45950 | 316 |
| 322 | 20240524 | 145700 | 9806233800 | 46000 | 46000 | 46000 | 45950 | 863 |
| 323 | 20240524 | 145600 | 9766571100 | 46000 | 46000 | 46000 | 45950 | 236 |
| 324 | 20240524 | 145500 | 9755717000 | 46000 | 45950 | 46000 | 45950 | 206 |
| 325 | 20240524 | 145400 | 9746247000 | 45950 | 45900 | 45950 | 45900 | 336 |
| 326 | 20240524 | 145300 | 9730810200 | 45950 | 45950 | 45950 | 45900 | 452 |
| 327 | 20240524 | 145200 | 9710056950 | 45900 | 45900 | 45950 | 45900 | 195 |
| 328 | 20240524 | 145100 | 9701102850 | 45950 | 45900 | 45950 | 45900 | 224 |
| 329 | 20240524 | 145000 | 9690816450 | 45900 | 45900 | 45950 | 45900 | 278 |
| 330 | 20240524 | 144900 | 9678052300 | 45950 | 45950 | 45950 | 45900 | 137 |
| 331 | 20240524 | 144800 | 9671759700 | 45950 | 45900 | 45950 | 45900 | 121 |
| 332 | 20240524 | 144700 | 9666203800 | 45900 | 45900 | 45950 | 45900 | 245 |
| 333 | 20240524 | 144600 | 9654956050 | 45950 | 45900 | 45950 | 45900 | 153 |
| 334 | 20240524 | 144500 | 9647930450 | 45950 | 45900 | 45950 | 45900 | 145 |
| 335 | 20240524 | 144400 | 9641271900 | 45950 | 45850 | 45950 | 45850 | 542 |
| 336 | 20240524 | 144300 | 9616399450 | 45850 | 45850 | 45900 | 45850 | 201 |
| 337 | 20240524 | 144200 | 9607181750 | 45900 | 45800 | 45900 | 45800 | 1297 |
| 338 | 20240524 | 144100 | 9547728750 | 45800 | 45850 | 45850 | 45800 | 230 |
| 339 | 20240524 | 144000 | 9537184400 | 45850 | 45900 | 45900 | 45800 | 981 |
| 340 | 20240524 | 143900 | 9492205150 | 45850 | 45800 | 45850 | 45800 | 76 |
| 341 | 20240524 | 143800 | 9488722700 | 45850 | 45800 | 45850 | 45800 | 685 |
| 342 | 20240524 | 143700 | 9457319050 | 45800 | 45850 | 45850 | 45800 | 405 |
| 343 | 20240524 | 143600 | 9438761550 | 45850 | 45900 | 45900 | 45800 | 427 |
| 344 | 20240524 | 143500 | 9419182500 | 45900 | 45850 | 45900 | 45850 | 67 |
| 345 | 20240524 | 143400 | 9416109350 | 45850 | 45850 | 45850 | 45800 | 221 |
| 346 | 20240524 | 143300 | 9405978400 | 45850 | 45850 | 45900 | 45800 | 772 |
| 347 | 20240524 | 143200 | 9370579150 | 45900 | 45900 | 45900 | 45900 | 246 |
| 348 | 20240524 | 143100 | 9359287750 | 45950 | 45900 | 45950 | 45900 | 136 |
| 349 | 20240524 | 143000 | 9353041700 | 45900 | 45900 | 45950 | 45900 | 824 |
| 350 | 20240524 | 142900 | 9315214650 | 45900 | 45900 | 45950 | 45900 | 263 |
| 351 | 20240524 | 142800 | 9303141050 | 45900 | 45900 | 45900 | 45850 | 233 |
| 352 | 20240524 | 142700 | 9292450750 | 45900 | 45850 | 45900 | 45850 | 198 |
| 353 | 20240524 | 142600 | 9283370600 | 45900 | 45900 | 45900 | 45850 | 72 |
| 354 | 20240524 | 142500 | 9280067200 | 45900 | 45900 | 45950 | 45900 | 859 |
| 355 | 20240524 | 142400 | 9240638650 | 45900 | 46000 | 46000 | 45900 | 307 |
| 356 | 20240524 | 142300 | 9226530500 | 45950 | 45900 | 46000 | 45900 | 475 |
| 357 | 20240524 | 142200 | 9204701950 | 45900 | 45950 | 45950 | 45900 | 97 |
| 358 | 20240524 | 142100 | 9200247800 | 45950 | 45950 | 45950 | 45900 | 396 |
| 359 | 20240524 | 142000 | 9182053900 | 45950 | 46000 | 46000 | 45900 | 326 |
| 360 | 20240524 | 141900 | 9167077650 | 45950 | 45950 | 45950 | 45950 | 30 |
| 361 | 20240524 | 141800 | 9165699150 | 46000 | 46000 | 46000 | 45950 | 212 |
| 362 | 20240524 | 141700 | 9155948500 | 46000 | 46000 | 46050 | 46000 | 114 |
| 363 | 20240524 | 141600 | 9150701200 | 46000 | 46050 | 46050 | 46000 | 1176 |
| 364 | 20240524 | 141500 | 9096581650 | 46050 | 46000 | 46050 | 46000 | 381 |
| 365 | 20240524 | 141400 | 9079038050 | 46050 | 46050 | 46050 | 46000 | 165 |
| 366 | 20240524 | 141300 | 9071445600 | 46050 | 46050 | 46050 | 46000 | 284 |
| 367 | 20240524 | 141200 | 9058373250 | 46000 | 46000 | 46050 | 46000 | 224 |
| 368 | 20240524 | 141100 | 9048067300 | 46000 | 45900 | 46000 | 45900 | 528 |
| 369 | 20240524 | 141000 | 9023791450 | 45950 | 45950 | 46000 | 45950 | 67 |
| 370 | 20240524 | 140900 | 9020712150 | 45950 | 45950 | 46000 | 45950 | 115 |
| 371 | 20240524 | 140800 | 9015427550 | 45950 | 45900 | 45950 | 45900 | 102 |
| 372 | 20240524 | 140700 | 9010743900 | 45900 | 45950 | 45950 | 45900 | 262 |
| 373 | 20240524 | 140600 | 8998705050 | 45950 | 46000 | 46050 | 45950 | 328 |
| 374 | 20240524 | 140500 | 8983615100 | 46000 | 46050 | 46050 | 46000 | 408 |
| 375 | 20240524 | 140400 | 8964844800 | 46050 | 46050 | 46050 | 46000 | 189 |
| 376 | 20240524 | 140300 | 8956142950 | 46000 | 46000 | 46050 | 46000 | 149 |
| 377 | 20240524 | 140200 | 8949284550 | 46050 | 46100 | 46100 | 46000 | 311 |
| 378 | 20240524 | 140100 | 8934967550 | 46100 | 46000 | 46100 | 46000 | 385 |
| 379 | 20240524 | 140000 | 8917245150 | 46050 | 46050 | 46050 | 46000 | 128 |
| 380 | 20240524 | 135900 | 8911353300 | 46000 | 46000 | 46050 | 46000 | 148 |
| 381 | 20240524 | 135800 | 8904542450 | 46000 | 45950 | 46050 | 45900 | 1401 |
| 382 | 20240524 | 135700 | 8840129600 | 45850 | 45800 | 45950 | 45800 | 819 |
| 383 | 20240524 | 135600 | 8802554500 | 45850 | 45850 | 45900 | 45750 | 474 |
| 384 | 20240524 | 135500 | 8780851750 | 45850 | 45850 | 45900 | 45800 | 517 |
| 385 | 20240524 | 135400 | 8757167950 | 45900 | 45900 | 45900 | 45850 | 114 |
| 386 | 20240524 | 135300 | 8751937350 | 45900 | 45850 | 45900 | 45850 | 143 |
| 387 | 20240524 | 135200 | 8745377750 | 45800 | 45800 | 45800 | 45750 | 272 |
| 388 | 20240524 | 135100 | 8732921750 | 45800 | 45800 | 45800 | 45800 | 526 |
| 389 | 20240524 | 135000 | 8708830950 | 45800 | 45850 | 45900 | 45800 | 1058 |
| 390 | 20240524 | 134900 | 8660339600 | 45900 | 45850 | 45900 | 45850 | 34 |
| 391 | 20240524 | 134800 | 8658780000 | 45850 | 45800 | 45900 | 45800 | 420 |
| 392 | 20240524 | 134700 | 8639528950 | 45800 | 45800 | 45800 | 45800 | 244 |
| 393 | 20240524 | 134600 | 8628353750 | 45750 | 45800 | 45800 | 45750 | 95 |
| 394 | 20240524 | 134500 | 8624006300 | 45800 | 45800 | 45800 | 45750 | 86 |
| 395 | 20240524 | 134400 | 8620067850 | 45800 | 45800 | 45800 | 45800 | 170 |
| 396 | 20240524 | 134300 | 8612281850 | 45800 | 45800 | 45850 | 45800 | 396 |
| 397 | 20240524 | 134200 | 8594144450 | 45800 | 45850 | 45850 | 45800 | 962 |
| 398 | 20240524 | 134100 | 8550084700 | 45800 | 45850 | 45850 | 45800 | 127 |
| 399 | 20240524 | 134000 | 8544264200 | 45850 | 45800 | 45900 | 45800 | 132 |
| 400 | 20240524 | 133900 | 8538216950 | 45800 | 45800 | 45800 | 45750 | 254 |
| 401 | 20240524 | 133800 | 8526590100 | 45800 | 45750 | 45800 | 45750 | 107 |
| 402 | 20240524 | 133700 | 8521692000 | 45800 | 45800 | 45800 | 45750 | 591 |
| 403 | 20240524 | 133600 | 8494627350 | 45750 | 45800 | 45800 | 45750 | 266 |
| 404 | 20240524 | 133500 | 8482447800 | 45800 | 45800 | 45800 | 45800 | 346 |
| 405 | 20240524 | 133400 | 8466601000 | 45800 | 45800 | 45850 | 45800 | 133 |
| 406 | 20240524 | 133300 | 8460505900 | 45800 | 45800 | 45800 | 45750 | 762 |
| 407 | 20240524 | 133200 | 8425615200 | 45750 | 45800 | 45800 | 45750 | 73 |
| 408 | 20240524 | 133100 | 8422274550 | 45800 | 45850 | 45850 | 45800 | 370 |
| 409 | 20240524 | 133000 | 8405328050 | 45850 | 45850 | 45850 | 45850 | 98 |
| 410 | 20240524 | 132900 | 8400834750 | 45850 | 45800 | 45850 | 45800 | 103 |
| 411 | 20240524 | 132800 | 8396113650 | 45800 | 45800 | 45850 | 45800 | 110 |
| 412 | 20240524 | 132700 | 8391075400 | 45800 | 45850 | 45850 | 45800 | 295 |
| 413 | 20240524 | 132600 | 8377551050 | 45900 | 45850 | 45900 | 45850 | 49 |
| 414 | 20240524 | 132500 | 8375303450 | 45850 | 45800 | 45850 | 45800 | 67 |
| 415 | 20240524 | 132400 | 8372232500 | 45800 | 45800 | 45800 | 45800 | 145 |
| 416 | 20240524 | 132300 | 8365591500 | 45800 | 45850 | 45850 | 45800 | 344 |
| 417 | 20240524 | 132200 | 8349836000 | 45850 | 45850 | 45850 | 45800 | 1423 |
| 418 | 20240524 | 132100 | 8284662250 | 45800 | 45800 | 45800 | 45800 | 628 |
| 419 | 20240524 | 132000 | 8255899850 | 45800 | 45850 | 45850 | 45800 | 1021 |
| 420 | 20240524 | 131900 | 8209096050 | 45850 | 45850 | 45900 | 45850 | 393 |
| 421 | 20240524 | 131800 | 8191076850 | 45900 | 45900 | 45900 | 45900 | 458 |
| 422 | 20240524 | 131700 | 8170054650 | 45900 | 45900 | 45900 | 45900 | 31 |
| 423 | 20240524 | 131600 | 8168631750 | 45900 | 45900 | 45900 | 45900 | 73 |
| 424 | 20240524 | 131500 | 8165281050 | 45900 | 45900 | 45900 | 45900 | 802 |
| 425 | 20240524 | 131400 | 8128469250 | 45900 | 45900 | 45950 | 45900 | 48 |
| 426 | 20240524 | 131300 | 8126265550 | 45900 | 45900 | 45950 | 45900 | 505 |
| 427 | 20240524 | 131200 | 8103083850 | 45900 | 45900 | 45900 | 45900 | 82 |
| 428 | 20240524 | 131100 | 8099320050 | 45900 | 45950 | 45950 | 45900 | 177 |
| 429 | 20240524 | 131000 | 8091194500 | 45950 | 45900 | 45950 | 45900 | 78 |
| 430 | 20240524 | 130900 | 8087612150 | 45950 | 45950 | 45950 | 45950 | 277 |
| 431 | 20240524 | 130800 | 8074884000 | 45950 | 45950 | 46000 | 45950 | 142 |
| 432 | 20240524 | 130700 | 8068358600 | 45950 | 45950 | 45950 | 45950 | 152 |
| 433 | 20240524 | 130600 | 8061374200 | 45950 | 45950 | 46000 | 45950 | 533 |
| 434 | 20240524 | 130500 | 8036882750 | 45950 | 46000 | 46000 | 45950 | 495 |
| 435 | 20240524 | 130400 | 8014134050 | 46000 | 46000 | 46000 | 45950 | 457 |
| 436 | 20240524 | 130300 | 7993113600 | 46000 | 45950 | 46000 | 45950 | 68 |
| 437 | 20240524 | 130200 | 7989986150 | 45950 | 45950 | 46000 | 45950 | 155 |
| 438 | 20240524 | 130100 | 7982863850 | 45950 | 46000 | 46000 | 45950 | 73 |
| 439 | 20240524 | 130000 | 7979509150 | 46000 | 45950 | 46000 | 45950 | 54 |
| 440 | 20240524 | 125900 | 7977027750 | 46000 | 45950 | 46000 | 45950 | 398 |
| 441 | 20240524 | 125800 | 7958726250 | 45950 | 45950 | 46000 | 45950 | 899 |
| 442 | 20240524 | 125700 | 7917377250 | 46000 | 45950 | 46000 | 45950 | 148 |
| 443 | 20240524 | 125600 | 7910571100 | 45950 | 45950 | 46000 | 45950 | 166 |
| 444 | 20240524 | 125500 | 7902941200 | 45950 | 45950 | 45950 | 45900 | 591 |
| 445 | 20240524 | 125400 | 7875784950 | 45950 | 45900 | 45950 | 45900 | 73 |
| 446 | 20240524 | 125300 | 7872434200 | 45900 | 45850 | 45900 | 45850 | 148 |
| 447 | 20240524 | 125200 | 7865643500 | 45850 | 45900 | 45900 | 45850 | 36 |
| 448 | 20240524 | 125100 | 7863991600 | 45850 | 45850 | 45850 | 45850 | 481 |
| 449 | 20240524 | 125000 | 7841937750 | 45850 | 45900 | 45900 | 45850 | 583 |
| 450 | 20240524 | 124900 | 7815206150 | 45900 | 45900 | 45900 | 45900 | 8 |
| 451 | 20240524 | 124800 | 7814838950 | 45900 | 45900 | 45900 | 45850 | 197 |
| 452 | 20240524 | 124700 | 7805797050 | 45900 | 45900 | 45950 | 45850 | 68 |
| 453 | 20240524 | 124600 | 7802677100 | 45900 | 45900 | 45900 | 45900 | 17 |
| 454 | 20240524 | 124500 | 7801896800 | 45900 | 45950 | 45950 | 45900 | 46 |
| 455 | 20240524 | 124400 | 7799785350 | 45900 | 45850 | 45900 | 45850 | 59 |
| 456 | 20240524 | 124300 | 7797080150 | 45900 | 45900 | 45900 | 45900 | 87 |
| 457 | 20240524 | 124200 | 7793086850 | 45900 | 45900 | 45900 | 45850 | 75 |
| 458 | 20240524 | 124100 | 7789646850 | 45850 | 45950 | 45950 | 45850 | 328 |
| 459 | 20240524 | 124000 | 7774592650 | 45900 | 45850 | 45900 | 45800 | 673 |
| 460 | 20240524 | 123900 | 7743731450 | 45800 | 45850 | 45850 | 45800 | 84 |
| 461 | 20240524 | 123800 | 7739881800 | 45850 | 45800 | 45850 | 45800 | 79 |
| 462 | 20240524 | 123700 | 7736260450 | 45800 | 45850 | 45850 | 45800 | 167 |
| 463 | 20240524 | 123600 | 7728604000 | 45850 | 45850 | 45850 | 45800 | 199 |
| 464 | 20240524 | 123500 | 7719489100 | 45800 | 45800 | 45800 | 45800 | 63 |
| 465 | 20240524 | 123400 | 7716603700 | 45800 | 45850 | 45850 | 45800 | 18 |
| 466 | 20240524 | 123300 | 7715778500 | 45800 | 45850 | 45850 | 45800 | 363 |
| 467 | 20240524 | 123200 | 7699143400 | 45800 | 45800 | 45850 | 45800 | 293 |
| 468 | 20240524 | 123100 | 7685723950 | 45800 | 45750 | 45800 | 45750 | 322 |
| 469 | 20240524 | 123000 | 7670976800 | 45800 | 45800 | 45800 | 45750 | 305 |
| 470 | 20240524 | 122900 | 7657008400 | 45750 | 45800 | 45800 | 45750 | 83 |
| 471 | 20240524 | 122800 | 7653211050 | 45800 | 45800 | 45850 | 45800 | 704 |
| 472 | 20240524 | 122700 | 7620967800 | 45750 | 45850 | 45850 | 45750 | 41 |
| 473 | 20240524 | 122600 | 7619088950 | 45800 | 45800 | 45850 | 45800 | 185 |
| 474 | 20240524 | 122500 | 7610615000 | 45800 | 45850 | 45850 | 45800 | 107 |
| 475 | 20240524 | 122400 | 7605712850 | 45850 | 45850 | 45850 | 45850 | 33 |
| 476 | 20240524 | 122300 | 7604199800 | 45800 | 45800 | 45800 | 45750 | 772 |
| 477 | 20240524 | 122200 | 7568842300 | 45800 | 45850 | 45850 | 45800 | 380 |
| 478 | 20240524 | 122100 | 7551437700 | 45850 | 45850 | 45850 | 45800 | 74 |
| 479 | 20240524 | 122000 | 7548044900 | 45800 | 45850 | 45850 | 45800 | 324 |
| 480 | 20240524 | 121900 | 7533201450 | 45800 | 45800 | 45800 | 45800 | 5 |
| 481 | 20240524 | 121800 | 7532972450 | 45800 | 45850 | 45850 | 45800 | 237 |
| 482 | 20240524 | 121700 | 7522116800 | 45800 | 45800 | 45850 | 45800 | 527 |
| 483 | 20240524 | 121600 | 7497979550 | 45800 | 45800 | 45800 | 45800 | 613 |
| 484 | 20240524 | 121500 | 7469904150 | 45850 | 45850 | 45900 | 45800 | 702 |
| 485 | 20240524 | 121400 | 7437717000 | 45850 | 45900 | 45900 | 45850 | 235 |
| 486 | 20240524 | 121300 | 7426941750 | 45900 | 45900 | 45900 | 45900 | 355 |
| 487 | 20240524 | 121200 | 7410647250 | 45900 | 45900 | 45900 | 45900 | 11 |
| 488 | 20240524 | 121100 | 7410142350 | 45900 | 45900 | 45950 | 45850 | 981 |
| 489 | 20240524 | 121000 | 7365117250 | 45950 | 46000 | 46000 | 45950 | 524 |
| 490 | 20240524 | 120900 | 7341039400 | 46000 | 45950 | 46000 | 45950 | 91 |
| 491 | 20240524 | 120800 | 7336854850 | 45950 | 46000 | 46000 | 45950 | 434 |
| 492 | 20240524 | 120700 | 7316912500 | 46000 | 46000 | 46000 | 46000 | 573 |
| 493 | 20240524 | 120600 | 7290554500 | 46000 | 46050 | 46050 | 46000 | 38 |
| 494 | 20240524 | 120500 | 7288804700 | 46050 | 46050 | 46050 | 46000 | 98 |
| 495 | 20240524 | 120400 | 7284294300 | 46100 | 46150 | 46150 | 46100 | 315 |
| 496 | 20240524 | 120300 | 7269772500 | 46250 | 46050 | 46250 | 46000 | 903 |
| 497 | 20240524 | 120200 | 7228177650 | 46050 | 46050 | 46050 | 46050 | 109 |
| 498 | 20240524 | 120100 | 7223158200 | 46050 | 46050 | 46100 | 46050 | 5 |
| 499 | 20240524 | 120000 | 7222927850 | 46050 | 46150 | 46150 | 46050 | 276 |
| 500 | 20240524 | 115900 | 7210192350 | 46100 | 46100 | 46150 | 46100 | 208 |
| 501 | 20240524 | 115800 | 7200600000 | 46100 | 46100 | 46150 | 46100 | 127 |
| 502 | 20240524 | 115700 | 7194741800 | 46100 | 46100 | 46100 | 46100 | 250 |
| 503 | 20240524 | 115600 | 7183216800 | 46100 | 46100 | 46150 | 46100 | 122 |
| 504 | 20240524 | 115500 | 7177587200 | 46150 | 46150 | 46150 | 46100 | 92 |
| 505 | 20240524 | 115400 | 7173342400 | 46150 | 46050 | 46150 | 46050 | 352 |
| 506 | 20240524 | 115300 | 7157116900 | 46000 | 46100 | 46100 | 46000 | 337 |
| 507 | 20240524 | 115200 | 7141607650 | 46100 | 46050 | 46100 | 46050 | 86 |
| 508 | 20240524 | 115100 | 7137645050 | 46100 | 46050 | 46100 | 46050 | 190 |
| 509 | 20240524 | 115000 | 7128890500 | 46050 | 46100 | 46100 | 46050 | 160 |
| 510 | 20240524 | 114900 | 7121520500 | 46100 | 46150 | 46150 | 46100 | 212 |
| 511 | 20240524 | 114800 | 7111736800 | 46150 | 46100 | 46150 | 46100 | 101 |
| 512 | 20240524 | 114700 | 7107079600 | 46050 | 46050 | 46050 | 46000 | 418 |
| 513 | 20240524 | 114600 | 7087843800 | 46050 | 46100 | 46100 | 46050 | 7 |
| 514 | 20240524 | 114500 | 7087521200 | 46100 | 46000 | 46100 | 46000 | 322 |
| 515 | 20240524 | 114400 | 7072682350 | 46050 | 46050 | 46100 | 46050 | 73 |
| 516 | 20240524 | 114300 | 7069320600 | 46100 | 46050 | 46100 | 46000 | 319 |
| 517 | 20240524 | 114200 | 7054646100 | 46050 | 46000 | 46050 | 46000 | 104 |
| 518 | 20240524 | 114100 | 7049857900 | 46050 | 46100 | 46100 | 46000 | 785 |
| 519 | 20240524 | 114000 | 7013719450 | 46150 | 46150 | 46150 | 46150 | 2 |
| 520 | 20240524 | 113900 | 7013627150 | 46150 | 46100 | 46150 | 46100 | 40 |
| 521 | 20240524 | 113800 | 7011783100 | 46150 | 46000 | 46150 | 46000 | 320 |
| 522 | 20240524 | 113700 | 6997053550 | 46000 | 45950 | 46000 | 45950 | 215 |
| 523 | 20240524 | 113600 | 6987174250 | 45950 | 45950 | 46000 | 45950 | 248 |
| 524 | 20240524 | 113500 | 6975778600 | 45950 | 46000 | 46000 | 45950 | 14 |
| 525 | 20240524 | 113400 | 6975134750 | 45950 | 46000 | 46000 | 45950 | 363 |
| 526 | 20240524 | 113300 | 6958445100 | 46000 | 46050 | 46050 | 46000 | 638 |
| 527 | 20240524 | 113200 | 6929094800 | 46050 | 46000 | 46050 | 46000 | 439 |
| 528 | 20240524 | 113100 | 6908900550 | 46000 | 46100 | 46100 | 46000 | 134 |
| 529 | 20240524 | 113000 | 6902732150 | 46100 | 46100 | 46150 | 46100 | 199 |
| 530 | 20240524 | 112900 | 6893557900 | 46100 | 46050 | 46150 | 46050 | 59 |
| 531 | 20240524 | 112800 | 6890839450 | 46000 | 46100 | 46100 | 46000 | 150 |
| 532 | 20240524 | 112700 | 6883935100 | 46150 | 46150 | 46150 | 46000 | 246 |
| 533 | 20240524 | 112600 | 6872618800 | 46000 | 46100 | 46100 | 46000 | 647 |
| 534 | 20240524 | 112500 | 6842821000 | 46100 | 46050 | 46100 | 46050 | 126 |
| 535 | 20240524 | 112400 | 6837014900 | 46050 | 46100 | 46100 | 46050 | 823 |
| 536 | 20240524 | 112300 | 6799107700 | 46100 | 46150 | 46150 | 46100 | 632 |
| 537 | 20240524 | 112200 | 6769958800 | 46200 | 46200 | 46250 | 46200 | 840 |
| 538 | 20240524 | 112100 | 6731150750 | 46250 | 46150 | 46250 | 46150 | 97 |
| 539 | 20240524 | 112000 | 6726671350 | 46150 | 46150 | 46150 | 46150 | 210 |
| 540 | 20240524 | 111900 | 6716979850 | 46100 | 46150 | 46250 | 46100 | 445 |
| 541 | 20240524 | 111800 | 6696432000 | 46200 | 46150 | 46200 | 46150 | 5 |
| 542 | 20240524 | 111700 | 6696201150 | 46150 | 46150 | 46200 | 46150 | 399 |
| 543 | 20240524 | 111600 | 6677775750 | 46150 | 46150 | 46150 | 46100 | 31 |
| 544 | 20240524 | 111500 | 6676345800 | 46100 | 46100 | 46100 | 46100 | 89 |
| 545 | 20240524 | 111400 | 6672242900 | 46100 | 46100 | 46150 | 46100 | 539 |
| 546 | 20240524 | 111300 | 6647394900 | 46150 | 46150 | 46150 | 46100 | 32 |
| 547 | 20240524 | 111200 | 6645918200 | 46100 | 46150 | 46150 | 46100 | 129 |
| 548 | 20240524 | 111100 | 6639965650 | 46100 | 46100 | 46150 | 46100 | 128 |
| 549 | 20240524 | 111000 | 6634064800 | 46100 | 46100 | 46150 | 46100 | 203 |
| 550 | 20240524 | 110900 | 6624701450 | 46150 | 46200 | 46200 | 46150 | 176 |
| 551 | 20240524 | 110800 | 6616572100 | 46200 | 46200 | 46200 | 46200 | 51 |
| 552 | 20240524 | 110700 | 6614215900 | 46250 | 46250 | 46250 | 46200 | 130 |
| 553 | 20240524 | 110600 | 6608204100 | 46250 | 46100 | 46250 | 46100 | 43 |
| 554 | 20240524 | 110500 | 6606216500 | 46150 | 46200 | 46200 | 46100 | 1378 |
| 555 | 20240524 | 110400 | 6542641900 | 46150 | 46250 | 46250 | 46150 | 735 |
| 556 | 20240524 | 110300 | 6508666800 | 46300 | 46350 | 46350 | 46300 | 816 |
| 557 | 20240524 | 110200 | 6470882900 | 46300 | 46300 | 46300 | 46300 | 190 |
| 558 | 20240524 | 110100 | 6462085900 | 46300 | 46400 | 46500 | 46300 | 145 |
| 559 | 20240524 | 110000 | 6455360000 | 46400 | 46300 | 46400 | 46300 | 460 |
| 560 | 20240524 | 105900 | 6434044950 | 46350 | 46300 | 46350 | 46250 | 108 |
| 561 | 20240524 | 105800 | 6429044900 | 46300 | 46350 | 46350 | 46200 | 485 |
| 562 | 20240524 | 105700 | 6406616950 | 46350 | 46300 | 46350 | 46250 | 267 |
| 563 | 20240524 | 105600 | 6394252300 | 46300 | 46300 | 46350 | 46250 | 141 |
| 564 | 20240524 | 105500 | 6387724750 | 46300 | 46250 | 46300 | 46250 | 111 |
| 565 | 20240524 | 105400 | 6382587100 | 46300 | 46250 | 46300 | 46250 | 271 |
| 566 | 20240524 | 105300 | 6370048300 | 46300 | 46250 | 46300 | 46250 | 860 |
| 567 | 20240524 | 105200 | 6330245150 | 46250 | 46300 | 46300 | 46250 | 643 |
| 568 | 20240524 | 105100 | 6300481500 | 46300 | 46400 | 46450 | 46300 | 2634 |
| 569 | 20240524 | 105000 | 6178476900 | 46400 | 46400 | 46450 | 46400 | 259 |
| 570 | 20240524 | 104900 | 6166458600 | 46400 | 46450 | 46450 | 46400 | 913 |
| 571 | 20240524 | 104800 | 6124091900 | 46450 | 46450 | 46500 | 46450 | 273 |
| 572 | 20240524 | 104700 | 6111408900 | 46450 | 46400 | 46450 | 46400 | 110 |
| 573 | 20240524 | 104600 | 6106303000 | 46400 | 46450 | 46450 | 46400 | 1059 |
| 574 | 20240524 | 104500 | 6057126500 | 46500 | 46650 | 46700 | 46450 | 5522 |
| 575 | 20240524 | 104400 | 5799900400 | 46650 | 46800 | 46800 | 46650 | 1359 |
| 576 | 20240524 | 104300 | 5736387600 | 46800 | 46750 | 46800 | 46750 | 294 |
| 577 | 20240524 | 104200 | 5722642100 | 46750 | 46800 | 46800 | 46750 | 183 |
| 578 | 20240524 | 104100 | 5714079700 | 46800 | 46750 | 46800 | 46750 | 132 |
| 579 | 20240524 | 104000 | 5707908050 | 46750 | 46750 | 46750 | 46700 | 294 |
| 580 | 20240524 | 103900 | 5694164600 | 46750 | 46700 | 46750 | 46700 | 390 |
| 581 | 20240524 | 103800 | 5675949850 | 46750 | 46650 | 46750 | 46650 | 472 |
| 582 | 20240524 | 103700 | 5653907650 | 46650 | 46700 | 46700 | 46650 | 31 |
| 583 | 20240524 | 103600 | 5652461350 | 46650 | 46600 | 46700 | 46600 | 945 |
| 584 | 20240524 | 103500 | 5608404150 | 46650 | 46600 | 46650 | 46600 | 90 |
| 585 | 20240524 | 103400 | 5604208700 | 46600 | 46600 | 46700 | 46600 | 246 |
| 586 | 20240524 | 103300 | 5592738800 | 46650 | 46650 | 46700 | 46600 | 344 |
| 587 | 20240524 | 103200 | 5576691650 | 46650 | 46650 | 46650 | 46600 | 392 |
| 588 | 20240524 | 103100 | 5558405200 | 46700 | 46700 | 46700 | 46650 | 71 |
| 589 | 20240524 | 103000 | 5555090100 | 46700 | 46700 | 46700 | 46650 | 271 |
| 590 | 20240524 | 102900 | 5542447250 | 46700 | 46700 | 46700 | 46650 | 325 |
| 591 | 20240524 | 102800 | 5527280000 | 46700 | 46700 | 46700 | 46650 | 50 |
| 592 | 20240524 | 102700 | 5524946400 | 46700 | 46850 | 46850 | 46650 | 616 |
| 593 | 20240524 | 102600 | 5496178200 | 46850 | 46800 | 46900 | 46800 | 302 |
| 594 | 20240524 | 102500 | 5482038200 | 46900 | 46850 | 46900 | 46800 | 1240 |
| 595 | 20240524 | 102400 | 5423934550 | 46850 | 46750 | 46850 | 46700 | 375 |
| 596 | 20240524 | 102300 | 5406401350 | 46700 | 46700 | 46750 | 46700 | 474 |
| 597 | 20240524 | 102200 | 5384264200 | 46750 | 46750 | 46800 | 46700 | 554 |
| 598 | 20240524 | 102100 | 5358370200 | 46800 | 46800 | 46800 | 46750 | 155 |
| 599 | 20240524 | 102000 | 5351120600 | 46800 | 46700 | 46850 | 46650 | 760 |
| 600 | 20240524 | 101900 | 5315622050 | 46800 | 46650 | 46850 | 46650 | 759 |
| 601 | 20240524 | 101800 | 5280133950 | 46600 | 46550 | 46650 | 46400 | 2551 |
| 602 | 20240524 | 101700 | 5161686450 | 46550 | 46700 | 46900 | 46550 | 870 |
| 603 | 20240524 | 101600 | 5121102850 | 46650 | 46900 | 46900 | 46650 | 4372 |
| 604 | 20240524 | 101500 | 4916707400 | 46950 | 46850 | 46950 | 46800 | 675 |
| 605 | 20240524 | 101400 | 4885050550 | 46900 | 46850 | 46900 | 46800 | 900 |
| 606 | 20240524 | 101300 | 4842884600 | 46850 | 46750 | 46850 | 46700 | 935 |
| 607 | 20240524 | 101200 | 4799150600 | 46750 | 46750 | 46850 | 46700 | 893 |
| 608 | 20240524 | 101100 | 4757368050 | 46700 | 46800 | 46800 | 46700 | 2410 |
| 609 | 20240524 | 101000 | 4644687650 | 46800 | 47000 | 47050 | 46800 | 3897 |
| 610 | 20240524 | 100900 | 4461884600 | 47000 | 46950 | 47050 | 46950 | 3775 |
| 611 | 20240524 | 100800 | 4284449900 | 47000 | 46900 | 47000 | 46850 | 4543 |
| 612 | 20240524 | 100700 | 4070990050 | 46850 | 46900 | 47000 | 46800 | 4310 |
| 613 | 20240524 | 100600 | 3868733000 | 46850 | 46700 | 46950 | 46700 | 4159 |
| 614 | 20240524 | 100500 | 3673983650 | 46700 | 46600 | 46750 | 46600 | 1285 |
| 615 | 20240524 | 100400 | 3614012550 | 46650 | 46600 | 46650 | 46550 | 2237 |
| 616 | 20240524 | 100300 | 3509716450 | 46650 | 46700 | 46700 | 46550 | 586 |
| 617 | 20240524 | 100200 | 3482404250 | 46700 | 46600 | 46700 | 46550 | 951 |
| 618 | 20240524 | 100100 | 3438040950 | 46600 | 46600 | 46600 | 46550 | 396 |
| 619 | 20240524 | 100000 | 3419600100 | 46550 | 46600 | 46600 | 46500 | 1551 |
| 620 | 20240524 | 095900 | 3347399750 | 46650 | 46550 | 46650 | 46550 | 1187 |
| 621 | 20240524 | 095800 | 3292129400 | 46550 | 46500 | 46550 | 46450 | 458 |
| 622 | 20240524 | 095700 | 3270830050 | 46500 | 46500 | 46600 | 46450 | 2329 |
| 623 | 20240524 | 095600 | 3162392650 | 46550 | 46450 | 46550 | 46400 | 1314 |
| 624 | 20240524 | 095500 | 3101333700 | 46400 | 46450 | 46550 | 46400 | 1719 |
| 625 | 20240524 | 095400 | 3021462350 | 46450 | 46500 | 46550 | 46350 | 1810 |
| 626 | 20240524 | 095300 | 2937345550 | 46500 | 46300 | 46500 | 46250 | 3159 |
| 627 | 20240524 | 095200 | 2790840650 | 46300 | 46150 | 46300 | 46150 | 1944 |
| 628 | 20240524 | 095100 | 2701013500 | 46150 | 46100 | 46200 | 46100 | 585 |
| 629 | 20240524 | 095000 | 2674038200 | 46100 | 46050 | 46100 | 46000 | 2478 |
| 630 | 20240524 | 094900 | 2559818000 | 46050 | 46050 | 46050 | 45950 | 1157 |
| 631 | 20240524 | 094800 | 2506582950 | 46050 | 46050 | 46050 | 46000 | 203 |
| 632 | 20240524 | 094700 | 2497234900 | 46000 | 45900 | 46000 | 45900 | 247 |
| 633 | 20240524 | 094600 | 2485879150 | 45850 | 45950 | 45950 | 45850 | 94 |
| 634 | 20240524 | 094500 | 2481568350 | 45950 | 45750 | 45950 | 45750 | 581 |
| 635 | 20240524 | 094400 | 2454954250 | 45750 | 45750 | 45750 | 45750 | 150 |
| 636 | 20240524 | 094300 | 2448091750 | 45750 | 45750 | 45800 | 45750 | 502 |
| 637 | 20240524 | 094200 | 2425125200 | 45750 | 45800 | 45850 | 45700 | 78 |
| 638 | 20240524 | 094100 | 2421555600 | 45750 | 45800 | 45800 | 45750 | 102 |
| 639 | 20240524 | 094000 | 2416888750 | 45800 | 45750 | 45800 | 45750 | 110 |
| 640 | 20240524 | 093900 | 2411851700 | 45700 | 45800 | 45800 | 45700 | 437 |
| 641 | 20240524 | 093800 | 2391852550 | 45800 | 45850 | 45850 | 45800 | 577 |
| 642 | 20240524 | 093700 | 2365420150 | 45850 | 45900 | 45900 | 45850 | 380 |
| 643 | 20240524 | 093600 | 2347990800 | 45900 | 45850 | 45900 | 45800 | 83 |
| 644 | 20240524 | 093500 | 2344184850 | 45850 | 46050 | 46050 | 45750 | 504 |
| 645 | 20240524 | 093400 | 2321039850 | 46050 | 46000 | 46050 | 45950 | 1303 |
| 646 | 20240524 | 093300 | 2261073200 | 46000 | 45750 | 46000 | 45750 | 760 |
| 647 | 20240524 | 093200 | 2226235400 | 45750 | 45700 | 45800 | 45700 | 279 |
| 648 | 20240524 | 093100 | 2213479100 | 45750 | 45700 | 45750 | 45700 | 234 |
| 649 | 20240524 | 093000 | 2202779550 | 45750 | 45650 | 45750 | 45600 | 408 |
| 650 | 20240524 | 092900 | 2184167100 | 45650 | 45600 | 45850 | 45600 | 592 |
| 651 | 20240524 | 092800 | 2157131050 | 45650 | 45900 | 45900 | 45650 | 1508 |
| 652 | 20240524 | 092700 | 2088176550 | 45900 | 45750 | 46200 | 45700 | 3227 |
| 653 | 20240524 | 092600 | 1939800150 | 45800 | 45700 | 45800 | 45700 | 270 |
| 654 | 20240524 | 092500 | 1927450000 | 45650 | 45650 | 45700 | 45650 | 319 |
| 655 | 20240524 | 092400 | 1912879050 | 45700 | 45650 | 45750 | 45650 | 187 |
| 656 | 20240524 | 092300 | 1904330150 | 45650 | 45700 | 45750 | 45600 | 802 |
| 657 | 20240524 | 092200 | 1867733350 | 45750 | 45750 | 45750 | 45700 | 339 |
| 658 | 20240524 | 092100 | 1852230450 | 45750 | 45800 | 45800 | 45750 | 546 |
| 659 | 20240524 | 092000 | 1827231900 | 45800 | 45600 | 45800 | 45500 | 994 |
| 660 | 20240524 | 091900 | 1781857500 | 45600 | 45650 | 45700 | 45450 | 4820 |
| 661 | 20240524 | 091800 | 1562295950 | 45700 | 45700 | 45750 | 45600 | 899 |
| 662 | 20240524 | 091700 | 1521257800 | 45700 | 45650 | 45750 | 45650 | 1445 |
| 663 | 20240524 | 091600 | 1455236100 | 45600 | 45550 | 45650 | 45550 | 962 |
| 664 | 20240524 | 091500 | 1411385400 | 45550 | 45650 | 45650 | 45550 | 3219 |
| 665 | 20240524 | 091400 | 1264689950 | 45650 | 45850 | 45900 | 45600 | 5008 |
| 666 | 20240524 | 091300 | 1035575600 | 45850 | 45950 | 45950 | 45850 | 495 |
| 667 | 20240524 | 091200 | 1012851900 | 45950 | 46000 | 46050 | 45950 | 647 |
| 668 | 20240524 | 091100 | 983086250 | 46000 | 46250 | 46300 | 46000 | 1590 |
| 669 | 20240524 | 091000 | 909716450 | 46250 | 46250 | 46300 | 46200 | 835 |
| 670 | 20240524 | 090900 | 871082200 | 46250 | 46000 | 46300 | 45950 | 1655 |
| 671 | 20240524 | 090800 | 794678500 | 46100 | 46000 | 46100 | 45950 | 360 |
| 672 | 20240524 | 090700 | 778108050 | 46000 | 45950 | 46000 | 45850 | 2773 |
| 673 | 20240524 | 090600 | 650783300 | 45950 | 46050 | 46050 | 45900 | 1534 |
| 674 | 20240524 | 090500 | 580211600 | 46200 | 46350 | 46350 | 46100 | 1836 |
| 675 | 20240524 | 090400 | 495370950 | 46350 | 46250 | 46350 | 46200 | 1778 |
| 676 | 20240524 | 090300 | 413104750 | 46250 | 45850 | 46300 | 45850 | 1987 |
| 677 | 20240524 | 090200 | 321583750 | 45800 | 45950 | 46050 | 45800 | 1725 |
| 678 | 20240524 | 090100 | 242389800 | 45950 | 46050 | 46050 | 45750 | 1259 |
| 679 | 20240524 | 090000 | 184530800 | 46050 | 46150 | 46200 | 45750 | 4004 |