37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 201800 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 4448 |
| 3 | 20240523 | 201700 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 4 | 20240523 | 201600 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 5 | 20240523 | 201500 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 6 | 20240523 | 201400 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 7 | 20240523 | 201300 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 8 | 20240523 | 201200 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 9 | 20240523 | 201100 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 10 | 20240523 | 201000 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 11 | 20240523 | 200900 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 12 | 20240523 | 200800 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 13 | 20240523 | 200700 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 14 | 20240523 | 200600 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 15 | 20240523 | 200500 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 16 | 20240523 | 200400 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 17 | 20240523 | 200300 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 18 | 20240523 | 200200 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 19 | 20240523 | 200100 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 20 | 20240523 | 200000 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 21 | 20240523 | 195900 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 22 | 20240523 | 195800 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 23 | 20240523 | 195700 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 24 | 20240523 | 195600 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 25 | 20240523 | 195500 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 26 | 20240523 | 195400 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 27 | 20240523 | 195300 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 28 | 20240523 | 195200 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 29 | 20240523 | 195100 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 30 | 20240523 | 195000 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 31 | 20240523 | 194900 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 32 | 20240523 | 194800 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 4448 |
| 33 | 20240523 | 194700 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 34 | 20240523 | 194600 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 35 | 20240523 | 194500 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 36 | 20240523 | 194400 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 37 | 20240523 | 194300 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 38 | 20240523 | 194200 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 39 | 20240523 | 194100 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 40 | 20240523 | 194000 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 41 | 20240523 | 193900 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 42 | 20240523 | 193800 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 43 | 20240523 | 193700 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 44 | 20240523 | 193600 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 45 | 20240523 | 193500 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 46 | 20240523 | 193400 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 47 | 20240523 | 193300 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 48 | 20240523 | 193200 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 49 | 20240523 | 193100 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 50 | 20240523 | 193000 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 51 | 20240523 | 192900 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 52 | 20240523 | 192800 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 53 | 20240523 | 192700 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 54 | 20240523 | 192600 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 55 | 20240523 | 192500 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 56 | 20240523 | 192400 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 57 | 20240523 | 192300 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 58 | 20240523 | 192200 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 59 | 20240523 | 192100 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 60 | 20240523 | 192000 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 61 | 20240523 | 191900 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 62 | 20240523 | 191800 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 4448 |
| 63 | 20240523 | 191700 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 64 | 20240523 | 191600 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 65 | 20240523 | 191500 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 66 | 20240523 | 191400 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 67 | 20240523 | 191300 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 68 | 20240523 | 191200 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 69 | 20240523 | 191100 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 70 | 20240523 | 191000 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 71 | 20240523 | 190900 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 72 | 20240523 | 190800 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 73 | 20240523 | 190700 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 74 | 20240523 | 190600 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 75 | 20240523 | 190500 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 76 | 20240523 | 190400 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 77 | 20240523 | 190300 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 78 | 20240523 | 190200 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 79 | 20240523 | 190100 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 80 | 20240523 | 190000 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 81 | 20240523 | 185900 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 82 | 20240523 | 185800 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 83 | 20240523 | 185700 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 84 | 20240523 | 185600 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 85 | 20240523 | 185500 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 86 | 20240523 | 185400 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 87 | 20240523 | 185300 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 88 | 20240523 | 185200 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 89 | 20240523 | 185100 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 90 | 20240523 | 185000 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 91 | 20240523 | 184900 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 92 | 20240523 | 184800 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 4448 |
| 93 | 20240523 | 184700 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 94 | 20240523 | 184600 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 95 | 20240523 | 184500 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 96 | 20240523 | 184400 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 97 | 20240523 | 184300 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 98 | 20240523 | 184200 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 99 | 20240523 | 184100 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 100 | 20240523 | 184000 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 101 | 20240523 | 183900 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 102 | 20240523 | 183800 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 103 | 20240523 | 183700 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 104 | 20240523 | 183600 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 105 | 20240523 | 183500 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 106 | 20240523 | 183400 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 107 | 20240523 | 183300 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 108 | 20240523 | 183200 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 109 | 20240523 | 183100 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 110 | 20240523 | 183000 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 111 | 20240523 | 182900 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 112 | 20240523 | 182800 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 113 | 20240523 | 182700 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 114 | 20240523 | 182600 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 115 | 20240523 | 182500 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 116 | 20240523 | 182400 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 117 | 20240523 | 182300 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 118 | 20240523 | 182200 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 119 | 20240523 | 182100 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 120 | 20240523 | 182000 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 121 | 20240523 | 181900 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 122 | 20240523 | 181800 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 4448 |
| 123 | 20240523 | 181700 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 124 | 20240523 | 181600 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 125 | 20240523 | 181500 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 126 | 20240523 | 181400 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 127 | 20240523 | 181300 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 128 | 20240523 | 181200 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 129 | 20240523 | 181100 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 130 | 20240523 | 181000 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 131 | 20240523 | 180900 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 132 | 20240523 | 180800 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 133 | 20240523 | 180700 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 134 | 20240523 | 180600 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 135 | 20240523 | 180500 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 136 | 20240523 | 180400 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 137 | 20240523 | 180300 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 138 | 20240523 | 180200 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 139 | 20240523 | 180100 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 140 | 20240523 | 180000 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 141 | 20240523 | 175900 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 142 | 20240523 | 175800 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 143 | 20240523 | 175700 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 144 | 20240523 | 175600 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 145 | 20240523 | 175500 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 146 | 20240523 | 175400 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 147 | 20240523 | 175300 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 148 | 20240523 | 175200 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 149 | 20240523 | 175100 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 150 | 20240523 | 175000 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 151 | 20240523 | 174900 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 152 | 20240523 | 174800 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 4448 |
| 153 | 20240523 | 174700 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 154 | 20240523 | 174600 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 155 | 20240523 | 174500 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 156 | 20240523 | 174400 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 157 | 20240523 | 174300 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 158 | 20240523 | 174200 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 159 | 20240523 | 174100 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 160 | 20240523 | 174000 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 161 | 20240523 | 173900 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 162 | 20240523 | 173800 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 163 | 20240523 | 173700 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 164 | 20240523 | 173600 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 165 | 20240523 | 173500 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 166 | 20240523 | 173400 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 167 | 20240523 | 173300 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 168 | 20240523 | 173200 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 169 | 20240523 | 173100 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 170 | 20240523 | 173000 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 171 | 20240523 | 172900 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 172 | 20240523 | 172800 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 173 | 20240523 | 172700 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 174 | 20240523 | 172600 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 175 | 20240523 | 172500 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 176 | 20240523 | 172400 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 177 | 20240523 | 172300 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 178 | 20240523 | 172200 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 179 | 20240523 | 172100 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 180 | 20240523 | 172000 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 181 | 20240523 | 171900 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 182 | 20240523 | 171800 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 4448 |
| 183 | 20240523 | 171700 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 184 | 20240523 | 171600 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 185 | 20240523 | 171500 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 186 | 20240523 | 171400 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 187 | 20240523 | 171300 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 188 | 20240523 | 171200 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 189 | 20240523 | 171100 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 190 | 20240523 | 171000 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 191 | 20240523 | 170900 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 192 | 20240523 | 170800 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 193 | 20240523 | 170700 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 194 | 20240523 | 170600 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 195 | 20240523 | 170500 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 196 | 20240523 | 170400 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 197 | 20240523 | 170300 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 198 | 20240523 | 170200 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 199 | 20240523 | 170100 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 200 | 20240523 | 170000 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 201 | 20240523 | 165900 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 202 | 20240523 | 165800 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 203 | 20240523 | 165700 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 204 | 20240523 | 165600 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 205 | 20240523 | 165500 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 206 | 20240523 | 165400 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 207 | 20240523 | 165300 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 208 | 20240523 | 165200 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 209 | 20240523 | 165100 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 210 | 20240523 | 165000 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 211 | 20240523 | 164900 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 212 | 20240523 | 164800 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 4448 |
| 213 | 20240523 | 164700 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 214 | 20240523 | 164600 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 215 | 20240523 | 164500 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 216 | 20240523 | 164400 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 217 | 20240523 | 164300 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 218 | 20240523 | 164200 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 219 | 20240523 | 164100 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 220 | 20240523 | 164000 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 221 | 20240523 | 163900 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 222 | 20240523 | 163800 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 223 | 20240523 | 163700 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 224 | 20240523 | 163600 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 225 | 20240523 | 163500 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 226 | 20240523 | 163400 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 227 | 20240523 | 163300 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 228 | 20240523 | 163200 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 229 | 20240523 | 163100 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 230 | 20240523 | 163000 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 231 | 20240523 | 162900 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 232 | 20240523 | 162800 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 233 | 20240523 | 162700 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 234 | 20240523 | 162600 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 235 | 20240523 | 162500 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 236 | 20240523 | 162400 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 237 | 20240523 | 162300 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 238 | 20240523 | 162200 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 239 | 20240523 | 162100 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 240 | 20240523 | 162000 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 241 | 20240523 | 161900 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 242 | 20240523 | 161800 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 4448 |
| 243 | 20240523 | 161700 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 244 | 20240523 | 161600 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 245 | 20240523 | 161500 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 246 | 20240523 | 161400 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 247 | 20240523 | 161300 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 248 | 20240523 | 161200 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 249 | 20240523 | 161100 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 250 | 20240523 | 161000 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 251 | 20240523 | 160900 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 252 | 20240523 | 160800 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 253 | 20240523 | 160700 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 254 | 20240523 | 160600 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 255 | 20240523 | 160500 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 256 | 20240523 | 160400 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 257 | 20240523 | 160300 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 258 | 20240523 | 160200 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 259 | 20240523 | 160100 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 260 | 20240523 | 160000 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 261 | 20240523 | 155900 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 262 | 20240523 | 155800 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 263 | 20240523 | 155700 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 264 | 20240523 | 155600 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 265 | 20240523 | 155500 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 266 | 20240523 | 155400 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 267 | 20240523 | 155300 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 268 | 20240523 | 155200 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 269 | 20240523 | 155100 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 270 | 20240523 | 155000 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 271 | 20240523 | 154900 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 272 | 20240523 | 154800 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 4448 |
| 273 | 20240523 | 154700 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 274 | 20240523 | 154600 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 275 | 20240523 | 154500 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 276 | 20240523 | 154400 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 277 | 20240523 | 154300 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 278 | 20240523 | 154200 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 279 | 20240523 | 154100 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 280 | 20240523 | 154000 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 281 | 20240523 | 153900 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 282 | 20240523 | 153800 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 283 | 20240523 | 153700 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 284 | 20240523 | 153600 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 285 | 20240523 | 153500 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 286 | 20240523 | 153400 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 287 | 20240523 | 153300 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 288 | 20240523 | 153200 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 289 | 20240523 | 153100 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 290 | 20240523 | 153000 | 16090936050 | 46200 | 46200 | 46200 | 46200 | 4448 |
| 291 | 20240523 | 152900 | 15885438450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 292 | 20240523 | 152800 | 15885438450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 293 | 20240523 | 152700 | 15885438450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 294 | 20240523 | 152600 | 15885438450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 295 | 20240523 | 152500 | 15885438450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 296 | 20240523 | 152400 | 15885438450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 297 | 20240523 | 152300 | 15885438450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 298 | 20240523 | 152200 | 15885438450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 299 | 20240523 | 152100 | 15885438450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 300 | 20240523 | 152000 | 15885438450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 301 | 20240523 | 151900 | 15885438450 | 46250 | 46150 | 46250 | 46150 | 619 |
| 302 | 20240523 | 151800 | 15856841700 | 46200 | 46150 | 46250 | 46150 | 1086 |
| 303 | 20240523 | 151700 | 15806666150 | 46200 | 46150 | 46200 | 46150 | 442 |
| 304 | 20240523 | 151600 | 15786257550 | 46200 | 46150 | 46200 | 46150 | 308 |
| 305 | 20240523 | 151500 | 15772037800 | 46150 | 46150 | 46200 | 46100 | 667 |
| 306 | 20240523 | 151400 | 15741253650 | 46150 | 46100 | 46150 | 46050 | 950 |
| 307 | 20240523 | 151300 | 15697450050 | 46100 | 46200 | 46200 | 46050 | 7192 |
| 308 | 20240523 | 151200 | 15366008250 | 46200 | 46250 | 46250 | 46150 | 2478 |
| 309 | 20240523 | 151100 | 15251535900 | 46200 | 46300 | 46300 | 46200 | 2462 |
| 310 | 20240523 | 151000 | 15137664150 | 46250 | 46350 | 46350 | 46250 | 201 |
| 311 | 20240523 | 150900 | 15128360500 | 46350 | 46300 | 46350 | 46300 | 355 |
| 312 | 20240523 | 150800 | 15111923400 | 46300 | 46250 | 46300 | 46250 | 446 |
| 313 | 20240523 | 150700 | 15091276300 | 46300 | 46300 | 46300 | 46250 | 279 |
| 314 | 20240523 | 150600 | 15078362100 | 46300 | 46300 | 46300 | 46250 | 493 |
| 315 | 20240523 | 150500 | 15055537450 | 46300 | 46250 | 46350 | 46250 | 741 |
| 316 | 20240523 | 150400 | 15021237250 | 46250 | 46250 | 46250 | 46200 | 461 |
| 317 | 20240523 | 150300 | 14999920000 | 46250 | 46200 | 46250 | 46200 | 535 |
| 318 | 20240523 | 150200 | 14975202600 | 46200 | 46200 | 46200 | 46200 | 77 |
| 319 | 20240523 | 150100 | 14971645200 | 46300 | 46250 | 46300 | 46200 | 338 |
| 320 | 20240523 | 150000 | 14956016050 | 46250 | 46250 | 46300 | 46250 | 235 |
| 321 | 20240523 | 145900 | 14945147250 | 46300 | 46300 | 46300 | 46250 | 210 |
| 322 | 20240523 | 145800 | 14935429950 | 46250 | 46200 | 46300 | 46200 | 202 |
| 323 | 20240523 | 145700 | 14926087350 | 46250 | 46300 | 46300 | 46200 | 985 |
| 324 | 20240523 | 145600 | 14880551150 | 46250 | 46300 | 46300 | 46250 | 320 |
| 325 | 20240523 | 145500 | 14865751000 | 46300 | 46200 | 46300 | 46200 | 106 |
| 326 | 20240523 | 145400 | 14860843900 | 46300 | 46300 | 46300 | 46250 | 260 |
| 327 | 20240523 | 145300 | 14848813800 | 46300 | 46300 | 46300 | 46300 | 170 |
| 328 | 20240523 | 145200 | 14840942800 | 46300 | 46300 | 46300 | 46200 | 770 |
| 329 | 20240523 | 145100 | 14805355100 | 46350 | 46350 | 46350 | 46350 | 27 |
| 330 | 20240523 | 145000 | 14804103650 | 46300 | 46300 | 46350 | 46250 | 570 |
| 331 | 20240523 | 144900 | 14777702750 | 46300 | 46250 | 46300 | 46250 | 462 |
| 332 | 20240523 | 144800 | 14756318050 | 46250 | 46200 | 46250 | 46200 | 613 |
| 333 | 20240523 | 144700 | 14727972400 | 46250 | 46250 | 46250 | 46200 | 835 |
| 334 | 20240523 | 144600 | 14689383050 | 46200 | 46250 | 46250 | 46200 | 181 |
| 335 | 20240523 | 144500 | 14681019700 | 46250 | 46250 | 46250 | 46250 | 107 |
| 336 | 20240523 | 144400 | 14676070950 | 46250 | 46250 | 46250 | 46200 | 84 |
| 337 | 20240523 | 144300 | 14672189950 | 46250 | 46250 | 46250 | 46200 | 64 |
| 338 | 20240523 | 144200 | 14669231950 | 46250 | 46250 | 46250 | 46200 | 73 |
| 339 | 20240523 | 144100 | 14665856350 | 46200 | 46200 | 46200 | 46200 | 55 |
| 340 | 20240523 | 144000 | 14663315350 | 46200 | 46250 | 46300 | 46200 | 685 |
| 341 | 20240523 | 143900 | 14631634050 | 46250 | 46250 | 46300 | 46250 | 175 |
| 342 | 20240523 | 143800 | 14623540200 | 46250 | 46300 | 46300 | 46250 | 80 |
| 343 | 20240523 | 143700 | 14619838700 | 46250 | 46250 | 46300 | 46250 | 71 |
| 344 | 20240523 | 143600 | 14616554350 | 46250 | 46300 | 46300 | 46250 | 119 |
| 345 | 20240523 | 143500 | 14611045600 | 46250 | 46250 | 46250 | 46250 | 47 |
| 346 | 20240523 | 143400 | 14608871850 | 46250 | 46300 | 46300 | 46250 | 107 |
| 347 | 20240523 | 143300 | 14603922400 | 46300 | 46350 | 46350 | 46300 | 134 |
| 348 | 20240523 | 143200 | 14597718150 | 46300 | 46200 | 46300 | 46200 | 134 |
| 349 | 20240523 | 143100 | 14591515350 | 46250 | 46250 | 46250 | 46250 | 373 |
| 350 | 20240523 | 143000 | 14574264100 | 46250 | 46250 | 46250 | 46250 | 60 |
| 351 | 20240523 | 142900 | 14571489100 | 46250 | 46250 | 46300 | 46200 | 275 |
| 352 | 20240523 | 142800 | 14558770600 | 46250 | 46250 | 46250 | 46250 | 252 |
| 353 | 20240523 | 142700 | 14547115600 | 46250 | 46200 | 46250 | 46200 | 237 |
| 354 | 20240523 | 142600 | 14536162650 | 46250 | 46200 | 46250 | 46150 | 2024 |
| 355 | 20240523 | 142500 | 14442692250 | 46200 | 46250 | 46250 | 46200 | 154 |
| 356 | 20240523 | 142400 | 14435577150 | 46200 | 46300 | 46300 | 46150 | 1635 |
| 357 | 20240523 | 142300 | 14360026700 | 46300 | 46250 | 46300 | 46250 | 188 |
| 358 | 20240523 | 142200 | 14351328900 | 46250 | 46300 | 46300 | 46200 | 722 |
| 359 | 20240523 | 142100 | 14317933950 | 46250 | 46300 | 46300 | 46250 | 55 |
| 360 | 20240523 | 142000 | 14315387700 | 46300 | 46300 | 46300 | 46250 | 339 |
| 361 | 20240523 | 141900 | 14299692500 | 46300 | 46250 | 46300 | 46250 | 149 |
| 362 | 20240523 | 141800 | 14292801000 | 46250 | 46250 | 46250 | 46200 | 180 |
| 363 | 20240523 | 141700 | 14284476100 | 46250 | 46200 | 46250 | 46200 | 128 |
| 364 | 20240523 | 141600 | 14278556350 | 46250 | 46250 | 46300 | 46250 | 591 |
| 365 | 20240523 | 141500 | 14251220850 | 46300 | 46300 | 46300 | 46300 | 14 |
| 366 | 20240523 | 141400 | 14250572650 | 46300 | 46300 | 46300 | 46250 | 233 |
| 367 | 20240523 | 141300 | 14239791000 | 46250 | 46250 | 46300 | 46250 | 206 |
| 368 | 20240523 | 141200 | 14230262150 | 46300 | 46300 | 46300 | 46250 | 293 |
| 369 | 20240523 | 141100 | 14216707700 | 46300 | 46200 | 46300 | 46200 | 378 |
| 370 | 20240523 | 141000 | 14199217600 | 46200 | 46250 | 46250 | 46200 | 422 |
| 371 | 20240523 | 140900 | 14179707050 | 46250 | 46300 | 46300 | 46250 | 62 |
| 372 | 20240523 | 140800 | 14176839500 | 46250 | 46300 | 46300 | 46250 | 250 |
| 373 | 20240523 | 140700 | 14165276850 | 46300 | 46250 | 46300 | 46200 | 974 |
| 374 | 20240523 | 140600 | 14120227700 | 46250 | 46250 | 46300 | 46250 | 85 |
| 375 | 20240523 | 140500 | 14116293450 | 46300 | 46350 | 46450 | 46250 | 1377 |
| 376 | 20240523 | 140400 | 14052511400 | 46450 | 46400 | 46450 | 46400 | 33 |
| 377 | 20240523 | 140300 | 14050980150 | 46400 | 46400 | 46450 | 46400 | 43 |
| 378 | 20240523 | 140200 | 14048984650 | 46400 | 46450 | 46450 | 46400 | 698 |
| 379 | 20240523 | 140100 | 14016597400 | 46400 | 46450 | 46450 | 46400 | 187 |
| 380 | 20240523 | 140000 | 14007914950 | 46450 | 46450 | 46450 | 46400 | 37 |
| 381 | 20240523 | 135900 | 14006196600 | 46400 | 46400 | 46400 | 46400 | 3 |
| 382 | 20240523 | 135800 | 14006057400 | 46450 | 46450 | 46450 | 46400 | 705 |
| 383 | 20240523 | 135700 | 13973320650 | 46500 | 46450 | 46500 | 46450 | 131 |
| 384 | 20240523 | 135600 | 13967230850 | 46450 | 46450 | 46450 | 46450 | 153 |
| 385 | 20240523 | 135500 | 13960124000 | 46400 | 46400 | 46450 | 46400 | 206 |
| 386 | 20240523 | 135400 | 13950563900 | 46450 | 46450 | 46450 | 46400 | 103 |
| 387 | 20240523 | 135300 | 13945784150 | 46350 | 46400 | 46400 | 46350 | 403 |
| 388 | 20240523 | 135200 | 13927092150 | 46400 | 46400 | 46400 | 46400 | 2 |
| 389 | 20240523 | 135100 | 13926999350 | 46400 | 46400 | 46450 | 46400 | 65 |
| 390 | 20240523 | 135000 | 13923983300 | 46500 | 46350 | 46500 | 46350 | 345 |
| 391 | 20240523 | 134900 | 13907981050 | 46400 | 46450 | 46500 | 46400 | 316 |
| 392 | 20240523 | 134800 | 13893307850 | 46500 | 46450 | 46500 | 46450 | 1020 |
| 393 | 20240523 | 134700 | 13845916900 | 46450 | 46450 | 46450 | 46400 | 196 |
| 394 | 20240523 | 134600 | 13836812800 | 46450 | 46450 | 46500 | 46450 | 380 |
| 395 | 20240523 | 134500 | 13819155500 | 46450 | 46400 | 46450 | 46400 | 893 |
| 396 | 20240523 | 134400 | 13777675800 | 46400 | 46400 | 46400 | 46400 | 10 |
| 397 | 20240523 | 134300 | 13777211800 | 46400 | 46350 | 46400 | 46350 | 45 |
| 398 | 20240523 | 134200 | 13775124900 | 46400 | 46450 | 46450 | 46200 | 9494 |
| 399 | 20240523 | 134100 | 13336151350 | 46450 | 46450 | 46450 | 46450 | 110 |
| 400 | 20240523 | 134000 | 13331041850 | 46350 | 46500 | 46550 | 46300 | 9081 |
| 401 | 20240523 | 133900 | 12910024650 | 46500 | 46500 | 46550 | 46500 | 511 |
| 402 | 20240523 | 133800 | 12886262900 | 46500 | 46550 | 46550 | 46500 | 365 |
| 403 | 20240523 | 133700 | 12869274000 | 46600 | 46600 | 46650 | 46600 | 1369 |
| 404 | 20240523 | 133600 | 12805478400 | 46650 | 46650 | 46650 | 46650 | 51 |
| 405 | 20240523 | 133500 | 12803099250 | 46600 | 46650 | 46650 | 46600 | 119 |
| 406 | 20240523 | 133400 | 12797551150 | 46650 | 46700 | 46700 | 46600 | 895 |
| 407 | 20240523 | 133300 | 12755788900 | 46700 | 46750 | 46750 | 46700 | 502 |
| 408 | 20240523 | 133200 | 12732334100 | 46750 | 46750 | 46750 | 46700 | 105 |
| 409 | 20240523 | 133100 | 12727427300 | 46700 | 46750 | 46750 | 46700 | 191 |
| 410 | 20240523 | 133000 | 12718504800 | 46750 | 46700 | 46750 | 46700 | 275 |
| 411 | 20240523 | 132900 | 12705648600 | 46750 | 46750 | 46750 | 46700 | 298 |
| 412 | 20240523 | 132800 | 12691730100 | 46800 | 46800 | 46800 | 46750 | 969 |
| 413 | 20240523 | 132700 | 12646401000 | 46800 | 46750 | 46800 | 46700 | 1156 |
| 414 | 20240523 | 132600 | 12592313550 | 46750 | 46800 | 46800 | 46750 | 154 |
| 415 | 20240523 | 132500 | 12585107700 | 46750 | 46800 | 46800 | 46750 | 317 |
| 416 | 20240523 | 132400 | 12570280500 | 46800 | 46750 | 46800 | 46750 | 258 |
| 417 | 20240523 | 132300 | 12558218950 | 46750 | 46750 | 46750 | 46700 | 518 |
| 418 | 20240523 | 132200 | 12534015250 | 46750 | 46650 | 46750 | 46650 | 968 |
| 419 | 20240523 | 132100 | 12488792150 | 46650 | 46650 | 46650 | 46550 | 246 |
| 420 | 20240523 | 132000 | 12477316450 | 46550 | 46550 | 46650 | 46550 | 344 |
| 421 | 20240523 | 131900 | 12461289150 | 46550 | 46550 | 46600 | 46550 | 374 |
| 422 | 20240523 | 131800 | 12443877800 | 46550 | 46450 | 46550 | 46450 | 716 |
| 423 | 20240523 | 131700 | 12410568250 | 46450 | 46500 | 46500 | 46450 | 23 |
| 424 | 20240523 | 131600 | 12409499650 | 46500 | 46450 | 46500 | 46400 | 761 |
| 425 | 20240523 | 131500 | 12374174900 | 46400 | 46450 | 46500 | 46400 | 790 |
| 426 | 20240523 | 131400 | 12337478750 | 46450 | 46450 | 46450 | 46450 | 204 |
| 427 | 20240523 | 131300 | 12328002950 | 46450 | 46400 | 46500 | 46400 | 55 |
| 428 | 20240523 | 131200 | 12325448950 | 46500 | 46400 | 46500 | 46400 | 407 |
| 429 | 20240523 | 131100 | 12306554100 | 46450 | 46500 | 46500 | 46450 | 221 |
| 430 | 20240523 | 131000 | 12296282900 | 46500 | 46500 | 46500 | 46500 | 5 |
| 431 | 20240523 | 130900 | 12296050400 | 46500 | 46500 | 46500 | 46500 | 566 |
| 432 | 20240523 | 130800 | 12269731400 | 46500 | 46350 | 46500 | 46350 | 421 |
| 433 | 20240523 | 130700 | 12250168500 | 46350 | 46400 | 46450 | 46350 | 386 |
| 434 | 20240523 | 130600 | 12232251850 | 46450 | 46450 | 46450 | 46450 | 18 |
| 435 | 20240523 | 130500 | 12231415750 | 46400 | 46450 | 46450 | 46400 | 58 |
| 436 | 20240523 | 130400 | 12228723000 | 46450 | 46450 | 46450 | 46450 | 11 |
| 437 | 20240523 | 130300 | 12228212050 | 46400 | 46400 | 46400 | 46400 | 88 |
| 438 | 20240523 | 130200 | 12224128850 | 46350 | 46350 | 46350 | 46350 | 201 |
| 439 | 20240523 | 130100 | 12214812500 | 46300 | 46350 | 46350 | 46300 | 113 |
| 440 | 20240523 | 130000 | 12209577950 | 46350 | 46300 | 46350 | 46300 | 57 |
| 441 | 20240523 | 125900 | 12206937850 | 46350 | 46350 | 46400 | 46350 | 149 |
| 442 | 20240523 | 125800 | 12200031450 | 46350 | 46350 | 46400 | 46350 | 24 |
| 443 | 20240523 | 125700 | 12198919000 | 46400 | 46400 | 46400 | 46400 | 298 |
| 444 | 20240523 | 125600 | 12185091800 | 46400 | 46450 | 46450 | 46400 | 39 |
| 445 | 20240523 | 125500 | 12183281200 | 46450 | 46450 | 46450 | 46400 | 51 |
| 446 | 20240523 | 125400 | 12180912400 | 46400 | 46400 | 46400 | 46350 | 105 |
| 447 | 20240523 | 125300 | 12176040450 | 46350 | 46350 | 46400 | 46350 | 349 |
| 448 | 20240523 | 125200 | 12159860800 | 46350 | 46350 | 46350 | 46350 | 144 |
| 449 | 20240523 | 125100 | 12153186400 | 46350 | 46400 | 46400 | 46350 | 101 |
| 450 | 20240523 | 125000 | 12148500750 | 46400 | 46350 | 46400 | 46300 | 107 |
| 451 | 20240523 | 124900 | 12143542850 | 46350 | 46350 | 46350 | 46350 | 205 |
| 452 | 20240523 | 124800 | 12134041100 | 46350 | 46400 | 46400 | 46350 | 60 |
| 453 | 20240523 | 124700 | 12131257150 | 46400 | 46350 | 46450 | 46350 | 580 |
| 454 | 20240523 | 124600 | 12104345600 | 46350 | 46350 | 46400 | 46350 | 234 |
| 455 | 20240523 | 124500 | 12093488900 | 46350 | 46350 | 46400 | 46350 | 410 |
| 456 | 20240523 | 124400 | 12074474550 | 46350 | 46350 | 46400 | 46350 | 83 |
| 457 | 20240523 | 124300 | 12070624850 | 46350 | 46350 | 46400 | 46350 | 263 |
| 458 | 20240523 | 124200 | 12058424300 | 46350 | 46400 | 46400 | 46350 | 190 |
| 459 | 20240523 | 124100 | 12049611800 | 46350 | 46400 | 46400 | 46350 | 56 |
| 460 | 20240523 | 124000 | 12047014650 | 46400 | 46400 | 46450 | 46400 | 22 |
| 461 | 20240523 | 123900 | 12045993800 | 46400 | 46400 | 46450 | 46400 | 325 |
| 462 | 20240523 | 123800 | 12030913750 | 46550 | 46450 | 46550 | 46400 | 691 |
| 463 | 20240523 | 123700 | 11998822550 | 46450 | 46450 | 46450 | 46450 | 136 |
| 464 | 20240523 | 123600 | 11992505350 | 46450 | 46450 | 46450 | 46450 | 35 |
| 465 | 20240523 | 123500 | 11990879600 | 46450 | 46500 | 46550 | 46450 | 245 |
| 466 | 20240523 | 123400 | 11979490200 | 46500 | 46450 | 46550 | 46450 | 347 |
| 467 | 20240523 | 123300 | 11963354500 | 46450 | 46450 | 46450 | 46450 | 12 |
| 468 | 20240523 | 123200 | 11962797100 | 46450 | 46400 | 46500 | 46400 | 33 |
| 469 | 20240523 | 123100 | 11961264750 | 46450 | 46500 | 46550 | 46450 | 556 |
| 470 | 20240523 | 123000 | 11935419000 | 46450 | 46450 | 46450 | 46450 | 54 |
| 471 | 20240523 | 122900 | 11932910700 | 46450 | 46500 | 46500 | 46450 | 45 |
| 472 | 20240523 | 122800 | 11930818450 | 46500 | 46450 | 46500 | 46450 | 200 |
| 473 | 20240523 | 122700 | 11921525400 | 46450 | 46500 | 46500 | 46450 | 251 |
| 474 | 20240523 | 122600 | 11909863900 | 46500 | 46550 | 46550 | 46500 | 218 |
| 475 | 20240523 | 122500 | 11899722000 | 46550 | 46650 | 46650 | 46550 | 256 |
| 476 | 20240523 | 122400 | 11887793250 | 46650 | 46650 | 46650 | 46600 | 77 |
| 477 | 20240523 | 122300 | 11884203950 | 46650 | 46750 | 46750 | 46650 | 423 |
| 478 | 20240523 | 122200 | 11864470900 | 46750 | 46550 | 46800 | 46550 | 8521 |
| 479 | 20240523 | 122100 | 11467664350 | 46550 | 46500 | 46550 | 46450 | 404 |
| 480 | 20240523 | 122000 | 11448880250 | 46500 | 46500 | 46500 | 46450 | 298 |
| 481 | 20240523 | 121900 | 11435023300 | 46500 | 46500 | 46500 | 46450 | 299 |
| 482 | 20240523 | 121800 | 11421127300 | 46450 | 46350 | 46500 | 46350 | 745 |
| 483 | 20240523 | 121700 | 11386555400 | 46350 | 46350 | 46400 | 46350 | 773 |
| 484 | 20240523 | 121600 | 11350698700 | 46350 | 46450 | 46550 | 46350 | 1147 |
| 485 | 20240523 | 121500 | 11297390450 | 46450 | 46450 | 46450 | 46450 | 7 |
| 486 | 20240523 | 121400 | 11297065300 | 46450 | 46400 | 46450 | 46350 | 199 |
| 487 | 20240523 | 121300 | 11287836600 | 46350 | 46300 | 46350 | 46300 | 734 |
| 488 | 20240523 | 121200 | 11253833050 | 46300 | 46300 | 46300 | 46250 | 71 |
| 489 | 20240523 | 121100 | 11250546750 | 46300 | 46350 | 46350 | 46250 | 780 |
| 490 | 20240523 | 121000 | 11214432350 | 46350 | 46350 | 46350 | 46350 | 22 |
| 491 | 20240523 | 120900 | 11213412650 | 46350 | 46350 | 46350 | 46300 | 71 |
| 492 | 20240523 | 120800 | 11210123350 | 46350 | 46300 | 46350 | 46300 | 23 |
| 493 | 20240523 | 120700 | 11209058200 | 46350 | 46350 | 46350 | 46300 | 202 |
| 494 | 20240523 | 120600 | 11199700600 | 46300 | 46250 | 46300 | 46250 | 235 |
| 495 | 20240523 | 120500 | 11188822600 | 46300 | 46300 | 46300 | 46250 | 44 |
| 496 | 20240523 | 120400 | 11186785600 | 46250 | 46300 | 46300 | 46250 | 579 |
| 497 | 20240523 | 120300 | 11160006000 | 46300 | 46250 | 46300 | 46250 | 44 |
| 498 | 20240523 | 120200 | 11157969300 | 46300 | 46250 | 46300 | 46250 | 170 |
| 499 | 20240523 | 120100 | 11150106750 | 46300 | 46250 | 46300 | 46250 | 52 |
| 500 | 20240523 | 120000 | 11147700600 | 46250 | 46250 | 46300 | 46250 | 259 |
| 501 | 20240523 | 115900 | 11135710950 | 46300 | 46250 | 46300 | 46200 | 471 |
| 502 | 20240523 | 115800 | 11113925650 | 46250 | 46250 | 46250 | 46250 | 91 |
| 503 | 20240523 | 115700 | 11109716900 | 46250 | 46200 | 46300 | 46200 | 249 |
| 504 | 20240523 | 115600 | 11098204950 | 46200 | 46150 | 46200 | 46150 | 495 |
| 505 | 20240523 | 115500 | 11075350150 | 46200 | 46150 | 46200 | 46150 | 522 |
| 506 | 20240523 | 115400 | 11051258450 | 46200 | 46150 | 46200 | 46150 | 577 |
| 507 | 20240523 | 115300 | 11024629450 | 46150 | 46300 | 46300 | 46150 | 1298 |
| 508 | 20240523 | 115200 | 10964668200 | 46300 | 46250 | 46300 | 46200 | 199 |
| 509 | 20240523 | 115100 | 10955466850 | 46250 | 46250 | 46250 | 46200 | 91 |
| 510 | 20240523 | 115000 | 10951259050 | 46250 | 46350 | 46350 | 46200 | 450 |
| 511 | 20240523 | 114900 | 10930446800 | 46350 | 46350 | 46400 | 46250 | 656 |
| 512 | 20240523 | 114800 | 10900075850 | 46350 | 46350 | 46400 | 46300 | 235 |
| 513 | 20240523 | 114700 | 10889192100 | 46350 | 46400 | 46450 | 46300 | 1065 |
| 514 | 20240523 | 114600 | 10839807850 | 46450 | 46450 | 46450 | 46400 | 16 |
| 515 | 20240523 | 114500 | 10839065100 | 46450 | 46450 | 46450 | 46350 | 77 |
| 516 | 20240523 | 114400 | 10835489700 | 46450 | 46400 | 46450 | 46350 | 971 |
| 517 | 20240523 | 114300 | 10790431000 | 46400 | 46300 | 46400 | 46250 | 241 |
| 518 | 20240523 | 114200 | 10779275300 | 46300 | 46300 | 46300 | 46250 | 478 |
| 519 | 20240523 | 114100 | 10757146250 | 46300 | 46300 | 46300 | 46250 | 59 |
| 520 | 20240523 | 114000 | 10754417150 | 46300 | 46250 | 46300 | 46250 | 34 |
| 521 | 20240523 | 113900 | 10752843050 | 46300 | 46250 | 46300 | 46250 | 136 |
| 522 | 20240523 | 113800 | 10746552950 | 46200 | 46250 | 46250 | 46200 | 138 |
| 523 | 20240523 | 113700 | 10740176500 | 46250 | 46200 | 46250 | 46200 | 148 |
| 524 | 20240523 | 113600 | 10733338550 | 46250 | 46200 | 46250 | 46150 | 83 |
| 525 | 20240523 | 113500 | 10729504850 | 46200 | 46250 | 46250 | 46200 | 68 |
| 526 | 20240523 | 113400 | 10726363200 | 46250 | 46300 | 46300 | 46150 | 86 |
| 527 | 20240523 | 113300 | 10722392400 | 46300 | 46250 | 46300 | 46100 | 1653 |
| 528 | 20240523 | 113200 | 10646086850 | 46250 | 46300 | 46300 | 46150 | 1478 |
| 529 | 20240523 | 113100 | 10577817700 | 46300 | 46350 | 46350 | 46250 | 860 |
| 530 | 20240523 | 113000 | 10538015250 | 46400 | 46350 | 46400 | 46300 | 141 |
| 531 | 20240523 | 112900 | 10531485300 | 46400 | 46250 | 46400 | 46250 | 215 |
| 532 | 20240523 | 112800 | 10521530350 | 46250 | 46300 | 46300 | 46200 | 435 |
| 533 | 20240523 | 112700 | 10501409800 | 46300 | 46250 | 46300 | 46200 | 533 |
| 534 | 20240523 | 112600 | 10476742350 | 46200 | 46250 | 46250 | 46150 | 405 |
| 535 | 20240523 | 112500 | 10458035050 | 46200 | 46200 | 46250 | 46150 | 306 |
| 536 | 20240523 | 112400 | 10443897800 | 46150 | 46200 | 46250 | 46150 | 1139 |
| 537 | 20240523 | 112300 | 10391251850 | 46200 | 46350 | 46350 | 46200 | 400 |
| 538 | 20240523 | 112200 | 10372749050 | 46350 | 46450 | 46450 | 46200 | 2697 |
| 539 | 20240523 | 112100 | 10247714850 | 46500 | 46600 | 46600 | 46450 | 2258 |
| 540 | 20240523 | 112000 | 10142640750 | 46600 | 46650 | 46650 | 46600 | 396 |
| 541 | 20240523 | 111900 | 10124177300 | 46700 | 46650 | 46700 | 46650 | 44 |
| 542 | 20240523 | 111800 | 10122124650 | 46650 | 46700 | 46700 | 46650 | 26 |
| 543 | 20240523 | 111700 | 10120911650 | 46650 | 46650 | 46700 | 46650 | 416 |
| 544 | 20240523 | 111600 | 10101505200 | 46650 | 46700 | 46700 | 46650 | 122 |
| 545 | 20240523 | 111500 | 10095811100 | 46700 | 46750 | 46750 | 46700 | 263 |
| 546 | 20240523 | 111400 | 10083528950 | 46750 | 46800 | 46800 | 46700 | 242 |
| 547 | 20240523 | 111300 | 10072215050 | 46750 | 46750 | 46750 | 46750 | 406 |
| 548 | 20240523 | 111200 | 10053234550 | 46800 | 46750 | 46800 | 46750 | 377 |
| 549 | 20240523 | 111100 | 10035595900 | 46750 | 46800 | 46800 | 46700 | 1210 |
| 550 | 20240523 | 111000 | 9978986950 | 46800 | 46850 | 46900 | 46800 | 1373 |
| 551 | 20240523 | 110900 | 9914683500 | 46800 | 46850 | 46850 | 46800 | 604 |
| 552 | 20240523 | 110800 | 9886390600 | 46850 | 46850 | 46850 | 46800 | 16 |
| 553 | 20240523 | 110700 | 9885641250 | 46850 | 46800 | 46850 | 46800 | 557 |
| 554 | 20240523 | 110600 | 9859573150 | 46800 | 46700 | 46800 | 46700 | 71 |
| 555 | 20240523 | 110500 | 9856254850 | 46700 | 46650 | 46700 | 46600 | 63 |
| 556 | 20240523 | 110400 | 9853313950 | 46600 | 46600 | 46600 | 46600 | 335 |
| 557 | 20240523 | 110300 | 9837702950 | 46600 | 46600 | 46650 | 46600 | 288 |
| 558 | 20240523 | 110200 | 9824270750 | 46600 | 46600 | 46650 | 46600 | 57 |
| 559 | 20240523 | 110100 | 9821614500 | 46600 | 46550 | 46600 | 46550 | 219 |
| 560 | 20240523 | 110000 | 9811409650 | 46600 | 46600 | 46600 | 46550 | 625 |
| 561 | 20240523 | 105900 | 9782310350 | 46600 | 46850 | 46850 | 46600 | 544 |
| 562 | 20240523 | 105800 | 9756891750 | 46850 | 46800 | 46850 | 46800 | 218 |
| 563 | 20240523 | 105700 | 9746688850 | 46800 | 46750 | 46800 | 46700 | 1232 |
| 564 | 20240523 | 105600 | 9689134600 | 46750 | 46800 | 46850 | 46650 | 1602 |
| 565 | 20240523 | 105500 | 9614307900 | 46800 | 46750 | 46850 | 46650 | 689 |
| 566 | 20240523 | 105400 | 9582087400 | 46750 | 46550 | 46750 | 46500 | 802 |
| 567 | 20240523 | 105300 | 9544719950 | 46550 | 46550 | 46550 | 46450 | 275 |
| 568 | 20240523 | 105200 | 9531922200 | 46450 | 46400 | 46500 | 46400 | 291 |
| 569 | 20240523 | 105100 | 9518403850 | 46400 | 46500 | 46500 | 46400 | 1011 |
| 570 | 20240523 | 105000 | 9471463000 | 46500 | 46550 | 46600 | 46450 | 871 |
| 571 | 20240523 | 104900 | 9430971650 | 46500 | 46550 | 46550 | 46500 | 2326 |
| 572 | 20240523 | 104800 | 9322780850 | 46550 | 46650 | 46700 | 46550 | 897 |
| 573 | 20240523 | 104700 | 9280974150 | 46700 | 46800 | 46850 | 46650 | 2210 |
| 574 | 20240523 | 104600 | 9177694050 | 46800 | 46850 | 46850 | 46800 | 224 |
| 575 | 20240523 | 104500 | 9167208950 | 46850 | 46850 | 46850 | 46850 | 378 |
| 576 | 20240523 | 104400 | 9149499650 | 46850 | 46850 | 46850 | 46850 | 380 |
| 577 | 20240523 | 104300 | 9131696650 | 46850 | 46850 | 46850 | 46850 | 666 |
| 578 | 20240523 | 104200 | 9100494550 | 46850 | 46850 | 46950 | 46850 | 102 |
| 579 | 20240523 | 104100 | 9095714200 | 46900 | 46900 | 46950 | 46850 | 114 |
| 580 | 20240523 | 104000 | 9090367200 | 46900 | 46950 | 46950 | 46900 | 292 |
| 581 | 20240523 | 103900 | 9076671150 | 46950 | 46900 | 46950 | 46900 | 90 |
| 582 | 20240523 | 103800 | 9072447100 | 46900 | 46900 | 46950 | 46900 | 657 |
| 583 | 20240523 | 103700 | 9041631550 | 46900 | 46950 | 46950 | 46900 | 341 |
| 584 | 20240523 | 103600 | 9025638600 | 46950 | 46900 | 46950 | 46900 | 122 |
| 585 | 20240523 | 103500 | 9019914200 | 46900 | 46900 | 46900 | 46900 | 206 |
| 586 | 20240523 | 103400 | 9010252800 | 46900 | 46950 | 46950 | 46900 | 338 |
| 587 | 20240523 | 103300 | 8994392550 | 46950 | 46900 | 46950 | 46900 | 45 |
| 588 | 20240523 | 103200 | 8992281450 | 46900 | 46900 | 46900 | 46850 | 486 |
| 589 | 20240523 | 103100 | 8969491000 | 46850 | 46900 | 46900 | 46850 | 141 |
| 590 | 20240523 | 103000 | 8962878500 | 46900 | 46950 | 46950 | 46850 | 184 |
| 591 | 20240523 | 102900 | 8954257250 | 46850 | 47000 | 47000 | 46850 | 2847 |
| 592 | 20240523 | 102800 | 8820529600 | 47050 | 47000 | 47050 | 46900 | 555 |
| 593 | 20240523 | 102700 | 8794474500 | 47000 | 47050 | 47050 | 46900 | 1630 |
| 594 | 20240523 | 102600 | 8717840950 | 47100 | 47100 | 47100 | 47000 | 490 |
| 595 | 20240523 | 102500 | 8694764250 | 47100 | 47050 | 47100 | 47000 | 248 |
| 596 | 20240523 | 102400 | 8683100050 | 47050 | 47050 | 47100 | 47050 | 234 |
| 597 | 20240523 | 102300 | 8672089850 | 47100 | 47100 | 47100 | 47050 | 157 |
| 598 | 20240523 | 102200 | 8664697200 | 47100 | 47050 | 47100 | 47050 | 587 |
| 599 | 20240523 | 102100 | 8637054500 | 47150 | 47100 | 47150 | 47050 | 697 |
| 600 | 20240523 | 102000 | 8604233250 | 47050 | 46850 | 47050 | 46850 | 1598 |
| 601 | 20240523 | 101900 | 8529167450 | 46850 | 46850 | 46850 | 46800 | 506 |
| 602 | 20240523 | 101800 | 8505464550 | 46850 | 46850 | 46850 | 46800 | 576 |
| 603 | 20240523 | 101700 | 8478492850 | 46850 | 46950 | 46950 | 46800 | 1606 |
| 604 | 20240523 | 101600 | 8403229450 | 46950 | 46950 | 46950 | 46900 | 866 |
| 605 | 20240523 | 101500 | 8362573350 | 47000 | 47000 | 47050 | 47000 | 968 |
| 606 | 20240523 | 101400 | 8317076600 | 47050 | 47050 | 47100 | 47000 | 559 |
| 607 | 20240523 | 101300 | 8290788150 | 47000 | 47050 | 47100 | 47000 | 574 |
| 608 | 20240523 | 101200 | 8263791100 | 47050 | 47050 | 47100 | 47050 | 277 |
| 609 | 20240523 | 101100 | 8250756050 | 47050 | 47050 | 47050 | 47050 | 245 |
| 610 | 20240523 | 101000 | 8239228800 | 47050 | 47200 | 47250 | 47000 | 2902 |
| 611 | 20240523 | 100900 | 8102605450 | 47150 | 47000 | 47150 | 47000 | 2539 |
| 612 | 20240523 | 100800 | 7983017350 | 47000 | 47050 | 47050 | 47000 | 569 |
| 613 | 20240523 | 100700 | 7956246400 | 47050 | 47000 | 47050 | 47000 | 996 |
| 614 | 20240523 | 100600 | 7909386450 | 47000 | 47000 | 47000 | 46950 | 110 |
| 615 | 20240523 | 100500 | 7904216500 | 47000 | 47000 | 47000 | 46950 | 704 |
| 616 | 20240523 | 100400 | 7871137050 | 46950 | 46900 | 46950 | 46900 | 216 |
| 617 | 20240523 | 100300 | 7860997800 | 46900 | 46950 | 47000 | 46850 | 1619 |
| 618 | 20240523 | 100200 | 7785038600 | 46950 | 46950 | 46950 | 46900 | 374 |
| 619 | 20240523 | 100100 | 7767492800 | 46900 | 46950 | 46950 | 46900 | 268 |
| 620 | 20240523 | 100000 | 7754913500 | 46950 | 47000 | 47050 | 46850 | 521 |
| 621 | 20240523 | 095900 | 7730441400 | 47050 | 47000 | 47050 | 47000 | 327 |
| 622 | 20240523 | 095800 | 7715064450 | 47000 | 47000 | 47050 | 47000 | 2355 |
| 623 | 20240523 | 095700 | 7604364950 | 46950 | 46800 | 46950 | 46800 | 2144 |
| 624 | 20240523 | 095600 | 7503926950 | 46800 | 46850 | 46850 | 46800 | 371 |
| 625 | 20240523 | 095500 | 7486556150 | 46850 | 46850 | 46850 | 46850 | 613 |
| 626 | 20240523 | 095400 | 7457837100 | 46850 | 46850 | 46850 | 46800 | 443 |
| 627 | 20240523 | 095300 | 7437095350 | 46850 | 46800 | 46850 | 46800 | 630 |
| 628 | 20240523 | 095200 | 7407592850 | 46800 | 46950 | 46950 | 46800 | 1468 |
| 629 | 20240523 | 095100 | 7338741950 | 46950 | 46850 | 46950 | 46850 | 496 |
| 630 | 20240523 | 095000 | 7315457750 | 46850 | 46900 | 47000 | 46850 | 1359 |
| 631 | 20240523 | 094900 | 7251675350 | 47000 | 47100 | 47100 | 46900 | 2528 |
| 632 | 20240523 | 094800 | 7132884600 | 47100 | 47100 | 47100 | 47050 | 213 |
| 633 | 20240523 | 094700 | 7122854050 | 47100 | 47100 | 47100 | 47100 | 408 |
| 634 | 20240523 | 094600 | 7103637250 | 47100 | 47000 | 47100 | 47000 | 901 |
| 635 | 20240523 | 094500 | 7061282450 | 47000 | 47050 | 47100 | 46950 | 998 |
| 636 | 20240523 | 094400 | 7014332000 | 47100 | 47050 | 47100 | 47000 | 750 |
| 637 | 20240523 | 094300 | 6979033200 | 47050 | 47000 | 47050 | 46950 | 1042 |
| 638 | 20240523 | 094200 | 6930059250 | 47000 | 46900 | 47000 | 46900 | 792 |
| 639 | 20240523 | 094100 | 6892864850 | 46950 | 46850 | 46950 | 46800 | 1030 |
| 640 | 20240523 | 094000 | 6844594950 | 46850 | 46800 | 46850 | 46800 | 544 |
| 641 | 20240523 | 093900 | 6819133200 | 46800 | 46850 | 46850 | 46800 | 532 |
| 642 | 20240523 | 093800 | 6794229350 | 46850 | 46850 | 46850 | 46550 | 5197 |
| 643 | 20240523 | 093700 | 6551492350 | 46850 | 47050 | 47050 | 46750 | 4333 |
| 644 | 20240523 | 093600 | 6348285200 | 47000 | 47300 | 47300 | 47000 | 2621 |
| 645 | 20240523 | 093500 | 6224782550 | 47250 | 47200 | 47250 | 47100 | 1114 |
| 646 | 20240523 | 093400 | 6172181400 | 47200 | 47000 | 47200 | 47000 | 1830 |
| 647 | 20240523 | 093300 | 6085985050 | 47000 | 47100 | 47150 | 46950 | 4627 |
| 648 | 20240523 | 093200 | 5868309350 | 47100 | 47400 | 47400 | 46900 | 6031 |
| 649 | 20240523 | 093100 | 5584004700 | 47450 | 47350 | 47500 | 47300 | 7147 |
| 650 | 20240523 | 093000 | 5245395850 | 47350 | 47500 | 47600 | 47350 | 7959 |
| 651 | 20240523 | 092900 | 4867588950 | 47500 | 47150 | 47550 | 47100 | 9310 |
| 652 | 20240523 | 092800 | 4426563250 | 47100 | 46800 | 47150 | 46800 | 10647 |
| 653 | 20240523 | 092700 | 3926281450 | 46800 | 46700 | 46850 | 46700 | 5597 |
| 654 | 20240523 | 092600 | 3664614800 | 46750 | 46650 | 46800 | 46650 | 802 |
| 655 | 20240523 | 092500 | 3627160950 | 46650 | 46700 | 46850 | 46650 | 3202 |
| 656 | 20240523 | 092400 | 3477522600 | 46700 | 46750 | 46800 | 46600 | 1390 |
| 657 | 20240523 | 092300 | 3412633700 | 46750 | 46450 | 46850 | 46400 | 2760 |
| 658 | 20240523 | 092200 | 3283812950 | 46450 | 46250 | 46550 | 46250 | 2826 |
| 659 | 20240523 | 092100 | 3152546650 | 46250 | 46150 | 46300 | 46150 | 1074 |
| 660 | 20240523 | 092000 | 3102909100 | 46200 | 46300 | 46300 | 46150 | 706 |
| 661 | 20240523 | 091900 | 3070279150 | 46300 | 46000 | 46300 | 45900 | 2183 |
| 662 | 20240523 | 091800 | 2969594300 | 45900 | 45900 | 46000 | 45800 | 1526 |
| 663 | 20240523 | 091700 | 2899576400 | 45850 | 45800 | 46000 | 45800 | 1298 |
| 664 | 20240523 | 091600 | 2839996150 | 45850 | 45900 | 46000 | 45800 | 1883 |
| 665 | 20240523 | 091500 | 2753574300 | 46000 | 45950 | 46000 | 45850 | 683 |
| 666 | 20240523 | 091400 | 2722189050 | 45900 | 45900 | 46050 | 45900 | 1359 |
| 667 | 20240523 | 091300 | 2659725900 | 45900 | 45750 | 45900 | 45650 | 1505 |
| 668 | 20240523 | 091200 | 2590819350 | 45750 | 45600 | 45750 | 45600 | 1230 |
| 669 | 20240523 | 091100 | 2534668300 | 45600 | 45650 | 45700 | 45500 | 8734 |
| 670 | 20240523 | 091000 | 2136623300 | 45700 | 45800 | 45850 | 45700 | 3351 |
| 671 | 20240523 | 090900 | 1983370450 | 45800 | 46050 | 46050 | 45700 | 5606 |
| 672 | 20240523 | 090800 | 1726401500 | 46100 | 46200 | 46250 | 46000 | 2128 |
| 673 | 20240523 | 090700 | 1628321850 | 46250 | 46100 | 46250 | 46100 | 679 |
| 674 | 20240523 | 090600 | 1596947600 | 46000 | 45950 | 46000 | 45800 | 2968 |
| 675 | 20240523 | 090500 | 1460777300 | 45900 | 45900 | 45950 | 45750 | 6318 |
| 676 | 20240523 | 090400 | 1171149950 | 45900 | 46100 | 46100 | 45900 | 4227 |
| 677 | 20240523 | 090300 | 976712550 | 46150 | 46150 | 46300 | 46100 | 2667 |
| 678 | 20240523 | 090200 | 853522950 | 46150 | 46100 | 46250 | 45900 | 5438 |
| 679 | 20240523 | 090100 | 603211450 | 46100 | 46350 | 46450 | 46100 | 3372 |
| 680 | 20240523 | 090000 | 447290950 | 46350 | 46850 | 46850 | 46000 | 9166 |