35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 195100 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 7248 |
| 3 | 20240516 | 195000 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 4 | 20240516 | 194900 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 5 | 20240516 | 194800 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 6 | 20240516 | 194700 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 7 | 20240516 | 194600 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 8 | 20240516 | 194500 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 9 | 20240516 | 194400 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 10 | 20240516 | 194300 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 11 | 20240516 | 194200 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 12 | 20240516 | 194100 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 13 | 20240516 | 194000 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 14 | 20240516 | 193900 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 15 | 20240516 | 193800 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 16 | 20240516 | 193700 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 17 | 20240516 | 193600 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 18 | 20240516 | 193500 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 19 | 20240516 | 193400 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 20 | 20240516 | 193300 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 21 | 20240516 | 193200 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 22 | 20240516 | 193100 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 23 | 20240516 | 193000 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 24 | 20240516 | 192900 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 25 | 20240516 | 192800 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 26 | 20240516 | 192700 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 27 | 20240516 | 192600 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 28 | 20240516 | 192500 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 29 | 20240516 | 192400 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 30 | 20240516 | 192300 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 31 | 20240516 | 192200 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 32 | 20240516 | 192100 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 7248 |
| 33 | 20240516 | 192000 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 34 | 20240516 | 191900 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 35 | 20240516 | 191800 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 36 | 20240516 | 191700 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 37 | 20240516 | 191600 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 38 | 20240516 | 191500 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 39 | 20240516 | 191400 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 40 | 20240516 | 191300 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 41 | 20240516 | 191200 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 42 | 20240516 | 191100 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 43 | 20240516 | 191000 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 44 | 20240516 | 190900 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 45 | 20240516 | 190800 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 46 | 20240516 | 190700 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 47 | 20240516 | 190600 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 48 | 20240516 | 190500 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 49 | 20240516 | 190400 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 50 | 20240516 | 190300 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 51 | 20240516 | 190200 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 52 | 20240516 | 190100 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 53 | 20240516 | 190000 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 54 | 20240516 | 185900 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 55 | 20240516 | 185800 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 56 | 20240516 | 185700 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 57 | 20240516 | 185600 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 58 | 20240516 | 185500 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 59 | 20240516 | 185400 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 60 | 20240516 | 185300 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 61 | 20240516 | 185200 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 62 | 20240516 | 185100 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 7248 |
| 63 | 20240516 | 185000 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 64 | 20240516 | 184900 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 65 | 20240516 | 184800 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 66 | 20240516 | 184700 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 67 | 20240516 | 184600 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 68 | 20240516 | 184500 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 69 | 20240516 | 184400 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 70 | 20240516 | 184300 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 71 | 20240516 | 184200 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 72 | 20240516 | 184100 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 73 | 20240516 | 184000 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 74 | 20240516 | 183900 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 75 | 20240516 | 183800 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 76 | 20240516 | 183700 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 77 | 20240516 | 183600 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 78 | 20240516 | 183500 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 79 | 20240516 | 183400 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 80 | 20240516 | 183300 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 81 | 20240516 | 183200 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 82 | 20240516 | 183100 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 83 | 20240516 | 183000 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 84 | 20240516 | 182900 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 85 | 20240516 | 182800 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 86 | 20240516 | 182700 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 87 | 20240516 | 182600 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 88 | 20240516 | 182500 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 89 | 20240516 | 182400 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 90 | 20240516 | 182300 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 91 | 20240516 | 182200 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 92 | 20240516 | 182100 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 7248 |
| 93 | 20240516 | 182000 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 94 | 20240516 | 181900 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 95 | 20240516 | 181800 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 96 | 20240516 | 181700 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 97 | 20240516 | 181600 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 98 | 20240516 | 181500 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 99 | 20240516 | 181400 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 100 | 20240516 | 181300 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 101 | 20240516 | 181200 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 102 | 20240516 | 181100 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 103 | 20240516 | 181000 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 104 | 20240516 | 180900 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 105 | 20240516 | 180800 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 106 | 20240516 | 180700 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 107 | 20240516 | 180600 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 108 | 20240516 | 180500 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 109 | 20240516 | 180400 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 110 | 20240516 | 180300 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 111 | 20240516 | 180200 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 112 | 20240516 | 180100 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 113 | 20240516 | 180000 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 114 | 20240516 | 175900 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 115 | 20240516 | 175800 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 116 | 20240516 | 175700 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 117 | 20240516 | 175600 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 118 | 20240516 | 175500 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 119 | 20240516 | 175400 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 120 | 20240516 | 175300 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 121 | 20240516 | 175200 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 122 | 20240516 | 175100 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 7248 |
| 123 | 20240516 | 175000 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 124 | 20240516 | 174900 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 125 | 20240516 | 174800 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 126 | 20240516 | 174700 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 127 | 20240516 | 174600 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 128 | 20240516 | 174500 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 129 | 20240516 | 174400 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 130 | 20240516 | 174300 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 131 | 20240516 | 174200 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 132 | 20240516 | 174100 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 133 | 20240516 | 174000 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 134 | 20240516 | 173900 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 135 | 20240516 | 173800 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 136 | 20240516 | 173700 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 137 | 20240516 | 173600 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 138 | 20240516 | 173500 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 139 | 20240516 | 173400 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 140 | 20240516 | 173300 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 141 | 20240516 | 173200 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 142 | 20240516 | 173100 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 143 | 20240516 | 173000 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 144 | 20240516 | 172900 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 145 | 20240516 | 172800 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 146 | 20240516 | 172700 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 147 | 20240516 | 172600 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 148 | 20240516 | 172500 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 149 | 20240516 | 172400 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 150 | 20240516 | 172300 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 151 | 20240516 | 172200 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 152 | 20240516 | 172100 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 7248 |
| 153 | 20240516 | 172000 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 154 | 20240516 | 171900 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 155 | 20240516 | 171800 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 156 | 20240516 | 171700 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 157 | 20240516 | 171600 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 158 | 20240516 | 171500 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 159 | 20240516 | 171400 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 160 | 20240516 | 171300 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 161 | 20240516 | 171200 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 162 | 20240516 | 171100 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 163 | 20240516 | 171000 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 164 | 20240516 | 170900 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 165 | 20240516 | 170800 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 166 | 20240516 | 170700 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 167 | 20240516 | 170600 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 168 | 20240516 | 170500 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 169 | 20240516 | 170400 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 170 | 20240516 | 170300 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 171 | 20240516 | 170200 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 172 | 20240516 | 170100 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 173 | 20240516 | 170000 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 174 | 20240516 | 165900 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 175 | 20240516 | 165800 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 176 | 20240516 | 165700 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 177 | 20240516 | 165600 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 178 | 20240516 | 165500 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 179 | 20240516 | 165400 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 180 | 20240516 | 165300 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 181 | 20240516 | 165200 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 182 | 20240516 | 165100 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 7248 |
| 183 | 20240516 | 165000 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 184 | 20240516 | 164900 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 185 | 20240516 | 164800 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 186 | 20240516 | 164700 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 187 | 20240516 | 164600 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 188 | 20240516 | 164500 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 189 | 20240516 | 164400 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 190 | 20240516 | 164300 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 191 | 20240516 | 164200 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 192 | 20240516 | 164100 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 193 | 20240516 | 164000 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 194 | 20240516 | 163900 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 195 | 20240516 | 163800 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 196 | 20240516 | 163700 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 197 | 20240516 | 163600 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 198 | 20240516 | 163500 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 199 | 20240516 | 163400 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 200 | 20240516 | 163300 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 201 | 20240516 | 163200 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 202 | 20240516 | 163100 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 203 | 20240516 | 163000 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 204 | 20240516 | 162900 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 205 | 20240516 | 162800 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 206 | 20240516 | 162700 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 207 | 20240516 | 162600 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 208 | 20240516 | 162500 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 209 | 20240516 | 162400 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 210 | 20240516 | 162300 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 211 | 20240516 | 162200 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 212 | 20240516 | 162100 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 7248 |
| 213 | 20240516 | 162000 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 214 | 20240516 | 161900 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 215 | 20240516 | 161800 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 216 | 20240516 | 161700 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 217 | 20240516 | 161600 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 218 | 20240516 | 161500 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 219 | 20240516 | 161400 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 220 | 20240516 | 161300 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 221 | 20240516 | 161200 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 222 | 20240516 | 161100 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 223 | 20240516 | 161000 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 224 | 20240516 | 160900 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 225 | 20240516 | 160800 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 226 | 20240516 | 160700 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 227 | 20240516 | 160600 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 228 | 20240516 | 160500 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 229 | 20240516 | 160400 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 230 | 20240516 | 160300 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 231 | 20240516 | 160200 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 232 | 20240516 | 160100 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 233 | 20240516 | 160000 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 234 | 20240516 | 155900 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 235 | 20240516 | 155800 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 236 | 20240516 | 155700 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 237 | 20240516 | 155600 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 238 | 20240516 | 155500 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 239 | 20240516 | 155400 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 240 | 20240516 | 155300 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 241 | 20240516 | 155200 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 242 | 20240516 | 155100 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 7248 |
| 243 | 20240516 | 155000 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 244 | 20240516 | 154900 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 245 | 20240516 | 154800 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 246 | 20240516 | 154700 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 247 | 20240516 | 154600 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 248 | 20240516 | 154500 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 249 | 20240516 | 154400 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 250 | 20240516 | 154300 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 251 | 20240516 | 154200 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 252 | 20240516 | 154100 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 253 | 20240516 | 154000 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 254 | 20240516 | 153900 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 255 | 20240516 | 153800 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 256 | 20240516 | 153700 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 257 | 20240516 | 153600 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 258 | 20240516 | 153500 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 259 | 20240516 | 153400 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 260 | 20240516 | 153300 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 261 | 20240516 | 153200 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 262 | 20240516 | 153100 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 263 | 20240516 | 153000 | 19298260700 | 44050 | 44050 | 44050 | 44050 | 7248 |
| 264 | 20240516 | 152900 | 18978986300 | 44200 | 44200 | 44200 | 44200 | 0 |
| 265 | 20240516 | 152800 | 18978986300 | 44200 | 44200 | 44200 | 44200 | 0 |
| 266 | 20240516 | 152700 | 18978986300 | 44200 | 44200 | 44200 | 44200 | 0 |
| 267 | 20240516 | 152600 | 18978986300 | 44200 | 44200 | 44200 | 44200 | 0 |
| 268 | 20240516 | 152500 | 18978986300 | 44200 | 44200 | 44200 | 44200 | 0 |
| 269 | 20240516 | 152400 | 18978986300 | 44200 | 44200 | 44200 | 44200 | 0 |
| 270 | 20240516 | 152300 | 18978986300 | 44200 | 44200 | 44200 | 44200 | 0 |
| 271 | 20240516 | 152200 | 18978986300 | 44200 | 44200 | 44200 | 44200 | 0 |
| 272 | 20240516 | 152100 | 18978986300 | 44200 | 44200 | 44200 | 44200 | 0 |
| 273 | 20240516 | 152000 | 18978986300 | 44200 | 44200 | 44200 | 44200 | 0 |
| 274 | 20240516 | 151900 | 18978986300 | 44200 | 44200 | 44250 | 44100 | 2785 |
| 275 | 20240516 | 151800 | 18855924400 | 44150 | 44050 | 44200 | 44050 | 663 |
| 276 | 20240516 | 151700 | 18826657850 | 44050 | 44050 | 44150 | 44000 | 790 |
| 277 | 20240516 | 151600 | 18791811550 | 44100 | 43950 | 44100 | 43950 | 1558 |
| 278 | 20240516 | 151500 | 18723262800 | 44000 | 43900 | 44050 | 43900 | 2015 |
| 279 | 20240516 | 151400 | 18634626250 | 43900 | 43950 | 44000 | 43900 | 725 |
| 280 | 20240516 | 151300 | 18602761750 | 43950 | 43950 | 44000 | 43900 | 666 |
| 281 | 20240516 | 151200 | 18573489500 | 44000 | 43900 | 44000 | 43900 | 3213 |
| 282 | 20240516 | 151100 | 18432201450 | 43950 | 44000 | 44000 | 43900 | 1080 |
| 283 | 20240516 | 151000 | 18384732800 | 43950 | 43900 | 44000 | 43900 | 921 |
| 284 | 20240516 | 150900 | 18344265850 | 43900 | 43850 | 43900 | 43850 | 583 |
| 285 | 20240516 | 150800 | 18318676650 | 43850 | 43900 | 43900 | 43850 | 682 |
| 286 | 20240516 | 150700 | 18288756650 | 43900 | 43900 | 43950 | 43900 | 1570 |
| 287 | 20240516 | 150600 | 18219827650 | 43900 | 43850 | 43950 | 43850 | 1287 |
| 288 | 20240516 | 150500 | 18163335500 | 43850 | 43900 | 43950 | 43850 | 2120 |
| 289 | 20240516 | 150400 | 18070270750 | 43900 | 43900 | 43950 | 43900 | 617 |
| 290 | 20240516 | 150300 | 18043182550 | 43900 | 43950 | 44000 | 43900 | 1448 |
| 291 | 20240516 | 150200 | 17979544300 | 43950 | 43950 | 44050 | 43900 | 934 |
| 292 | 20240516 | 150100 | 17938488150 | 44000 | 43900 | 44000 | 43900 | 375 |
| 293 | 20240516 | 150000 | 17922008350 | 44000 | 43800 | 44000 | 43800 | 2822 |
| 294 | 20240516 | 145900 | 17798216400 | 43850 | 43850 | 43900 | 43800 | 2790 |
| 295 | 20240516 | 145800 | 17675896200 | 43900 | 44050 | 44050 | 43900 | 2242 |
| 296 | 20240516 | 145700 | 17577354550 | 44000 | 44000 | 44000 | 43900 | 2234 |
| 297 | 20240516 | 145600 | 17479122400 | 44000 | 44000 | 44050 | 43900 | 1850 |
| 298 | 20240516 | 145500 | 17397813950 | 43900 | 43850 | 44000 | 43850 | 2432 |
| 299 | 20240516 | 145400 | 17291079050 | 43900 | 44000 | 44000 | 43850 | 1982 |
| 300 | 20240516 | 145300 | 17204071450 | 44000 | 43950 | 44100 | 43950 | 1848 |
| 301 | 20240516 | 145200 | 17122780750 | 44050 | 44000 | 44050 | 43950 | 1656 |
| 302 | 20240516 | 145100 | 17049955300 | 44000 | 44000 | 44050 | 43900 | 2535 |
| 303 | 20240516 | 145000 | 16938477600 | 44000 | 43950 | 44000 | 43900 | 1463 |
| 304 | 20240516 | 144900 | 16874190350 | 43950 | 43950 | 43950 | 43850 | 2122 |
| 305 | 20240516 | 144800 | 16781035700 | 43950 | 43950 | 43950 | 43900 | 1086 |
| 306 | 20240516 | 144700 | 16733329050 | 43950 | 43850 | 44100 | 43750 | 2862 |
| 307 | 20240516 | 144600 | 16607751400 | 43800 | 43950 | 43950 | 43800 | 5631 |
| 308 | 20240516 | 144500 | 16360936250 | 43850 | 44000 | 44000 | 43850 | 2314 |
| 309 | 20240516 | 144400 | 16259439000 | 44000 | 43950 | 44050 | 43850 | 2427 |
| 310 | 20240516 | 144300 | 16152844450 | 43950 | 43900 | 44000 | 43900 | 2005 |
| 311 | 20240516 | 144200 | 16064771650 | 43900 | 44000 | 44050 | 43900 | 4048 |
| 312 | 20240516 | 144100 | 15886841900 | 44000 | 44100 | 44100 | 44000 | 1731 |
| 313 | 20240516 | 144000 | 15810642250 | 44050 | 44100 | 44100 | 44050 | 2210 |
| 314 | 20240516 | 143900 | 15713272550 | 44050 | 44100 | 44150 | 44050 | 4555 |
| 315 | 20240516 | 143800 | 15512425500 | 44150 | 44150 | 44200 | 44150 | 1109 |
| 316 | 20240516 | 143700 | 15463462900 | 44150 | 44250 | 44250 | 44100 | 2319 |
| 317 | 20240516 | 143600 | 15361081950 | 44150 | 44100 | 44250 | 44100 | 2852 |
| 318 | 20240516 | 143500 | 15235176600 | 44100 | 44350 | 44350 | 44100 | 4052 |
| 319 | 20240516 | 143400 | 15056025950 | 44350 | 44400 | 44400 | 44300 | 1232 |
| 320 | 20240516 | 143300 | 15001358200 | 44400 | 44350 | 44550 | 44300 | 2265 |
| 321 | 20240516 | 143200 | 14900857550 | 44350 | 44400 | 44450 | 44350 | 1795 |
| 322 | 20240516 | 143100 | 14821224700 | 44350 | 44500 | 44500 | 44350 | 1834 |
| 323 | 20240516 | 143000 | 14739758100 | 44450 | 44550 | 44600 | 44450 | 2655 |
| 324 | 20240516 | 142900 | 14621565550 | 44550 | 44650 | 44650 | 44550 | 1406 |
| 325 | 20240516 | 142800 | 14558885750 | 44550 | 44600 | 44600 | 44550 | 1691 |
| 326 | 20240516 | 142700 | 14483539050 | 44600 | 44650 | 44700 | 44600 | 2242 |
| 327 | 20240516 | 142600 | 14383496900 | 44650 | 44700 | 44750 | 44650 | 1814 |
| 328 | 20240516 | 142500 | 14302465200 | 44700 | 44750 | 44750 | 44700 | 1462 |
| 329 | 20240516 | 142400 | 14237091500 | 44750 | 44850 | 44850 | 44700 | 2074 |
| 330 | 20240516 | 142300 | 14144233600 | 44850 | 44900 | 44950 | 44800 | 2267 |
| 331 | 20240516 | 142200 | 14042582200 | 44900 | 45000 | 45000 | 44850 | 1708 |
| 332 | 20240516 | 142100 | 13965869250 | 44950 | 45000 | 45050 | 44950 | 2836 |
| 333 | 20240516 | 142000 | 13838257650 | 45000 | 45100 | 45100 | 45000 | 1210 |
| 334 | 20240516 | 141900 | 13783755850 | 45050 | 45050 | 45250 | 45050 | 706 |
| 335 | 20240516 | 141800 | 13751921900 | 45100 | 45050 | 45100 | 45050 | 1918 |
| 336 | 20240516 | 141700 | 13665448500 | 45050 | 45150 | 45150 | 45050 | 740 |
| 337 | 20240516 | 141600 | 13632110300 | 45050 | 45300 | 45400 | 45050 | 1346 |
| 338 | 20240516 | 141500 | 13571374050 | 45300 | 45050 | 45300 | 45000 | 1082 |
| 339 | 20240516 | 141400 | 13522611600 | 45050 | 45100 | 45100 | 45050 | 1647 |
| 340 | 20240516 | 141300 | 13448397350 | 45100 | 45100 | 45150 | 45050 | 1841 |
| 341 | 20240516 | 141200 | 13365356150 | 45050 | 45200 | 45200 | 45050 | 1901 |
| 342 | 20240516 | 141100 | 13279608850 | 45250 | 45300 | 45300 | 45150 | 1496 |
| 343 | 20240516 | 141000 | 13211970100 | 45300 | 45250 | 45300 | 45200 | 957 |
| 344 | 20240516 | 140900 | 13168673200 | 45200 | 45250 | 45300 | 45200 | 1607 |
| 345 | 20240516 | 140800 | 13095984200 | 45250 | 45400 | 45400 | 45250 | 1745 |
| 346 | 20240516 | 140700 | 13016925700 | 45350 | 45400 | 45500 | 45350 | 1354 |
| 347 | 20240516 | 140600 | 12955486000 | 45400 | 45600 | 45650 | 45400 | 5826 |
| 348 | 20240516 | 140500 | 12690162600 | 45600 | 45600 | 45650 | 45600 | 534 |
| 349 | 20240516 | 140400 | 12665812050 | 45600 | 45650 | 45700 | 45600 | 2158 |
| 350 | 20240516 | 140300 | 12567334150 | 45650 | 45650 | 45700 | 45600 | 1438 |
| 351 | 20240516 | 140200 | 12501681900 | 45650 | 45700 | 45750 | 45650 | 1313 |
| 352 | 20240516 | 140100 | 12441695850 | 45750 | 45750 | 45750 | 45700 | 1890 |
| 353 | 20240516 | 140000 | 12355312950 | 45750 | 45800 | 45800 | 45750 | 1378 |
| 354 | 20240516 | 135900 | 12292249550 | 45800 | 45950 | 45950 | 45800 | 2799 |
| 355 | 20240516 | 135800 | 12163824550 | 45950 | 46000 | 46000 | 45950 | 46 |
| 356 | 20240516 | 135700 | 12161710800 | 45950 | 45950 | 45950 | 45950 | 89 |
| 357 | 20240516 | 135600 | 12157621250 | 46000 | 45950 | 46000 | 45950 | 134 |
| 358 | 20240516 | 135500 | 12151461600 | 46000 | 45950 | 46000 | 45950 | 37 |
| 359 | 20240516 | 135400 | 12149761400 | 46000 | 45950 | 46000 | 45950 | 37 |
| 360 | 20240516 | 135300 | 12148059500 | 45950 | 45950 | 45950 | 45950 | 26 |
| 361 | 20240516 | 135200 | 12146864800 | 45950 | 45950 | 45950 | 45950 | 373 |
| 362 | 20240516 | 135100 | 12129725450 | 46000 | 45950 | 46000 | 45950 | 141 |
| 363 | 20240516 | 135000 | 12123246400 | 45950 | 46000 | 46000 | 45950 | 45 |
| 364 | 20240516 | 134900 | 12121176550 | 45950 | 45950 | 46000 | 45950 | 178 |
| 365 | 20240516 | 134800 | 12112997350 | 45950 | 45950 | 46000 | 45950 | 99 |
| 366 | 20240516 | 134700 | 12108448200 | 46000 | 46000 | 46000 | 45950 | 264 |
| 367 | 20240516 | 134600 | 12096304800 | 46050 | 46000 | 46050 | 46000 | 116 |
| 368 | 20240516 | 134500 | 12090968700 | 46000 | 46050 | 46050 | 46000 | 30 |
| 369 | 20240516 | 134400 | 12089587700 | 46000 | 46000 | 46050 | 46000 | 155 |
| 370 | 20240516 | 134300 | 12082457650 | 46000 | 46000 | 46000 | 46000 | 105 |
| 371 | 20240516 | 134200 | 12077627650 | 46000 | 46000 | 46050 | 46000 | 415 |
| 372 | 20240516 | 134100 | 12058534550 | 46000 | 46050 | 46050 | 46000 | 110 |
| 373 | 20240516 | 134000 | 12053469100 | 46050 | 46000 | 46050 | 46000 | 240 |
| 374 | 20240516 | 133900 | 12042425950 | 45950 | 46000 | 46000 | 45950 | 118 |
| 375 | 20240516 | 133800 | 12036998900 | 45950 | 46000 | 46050 | 45950 | 70 |
| 376 | 20240516 | 133700 | 12033778200 | 46000 | 45950 | 46000 | 45950 | 484 |
| 377 | 20240516 | 133600 | 12011515500 | 46000 | 45950 | 46000 | 45950 | 40 |
| 378 | 20240516 | 133500 | 12009677450 | 45950 | 46000 | 46000 | 45950 | 110 |
| 379 | 20240516 | 133400 | 12004618950 | 46000 | 45950 | 46000 | 45950 | 647 |
| 380 | 20240516 | 133300 | 11974876850 | 45950 | 45900 | 45950 | 45900 | 79 |
| 381 | 20240516 | 133200 | 11971249550 | 45900 | 45900 | 45950 | 45900 | 98 |
| 382 | 20240516 | 133100 | 11966748700 | 45950 | 45900 | 45950 | 45900 | 93 |
| 383 | 20240516 | 133000 | 11962478950 | 45950 | 45950 | 45950 | 45900 | 38 |
| 384 | 20240516 | 132900 | 11960732950 | 45950 | 46000 | 46000 | 45950 | 227 |
| 385 | 20240516 | 132800 | 11950300050 | 46000 | 45900 | 46050 | 45900 | 1683 |
| 386 | 20240516 | 132700 | 11872921350 | 45900 | 45700 | 45900 | 45700 | 1990 |
| 387 | 20240516 | 132600 | 11781780800 | 45650 | 45700 | 45700 | 45650 | 55 |
| 388 | 20240516 | 132500 | 11779267400 | 45700 | 45700 | 45750 | 45650 | 1678 |
| 389 | 20240516 | 132400 | 11702610250 | 45750 | 45800 | 45800 | 45750 | 648 |
| 390 | 20240516 | 132300 | 11672964000 | 45800 | 45750 | 45800 | 45750 | 40 |
| 391 | 20240516 | 132200 | 11671133800 | 45750 | 45800 | 45800 | 45750 | 7 |
| 392 | 20240516 | 132100 | 11670813300 | 45750 | 45800 | 45800 | 45750 | 230 |
| 393 | 20240516 | 132000 | 11660290150 | 45800 | 45800 | 45800 | 45750 | 160 |
| 394 | 20240516 | 131900 | 11652966000 | 45750 | 45750 | 45750 | 45700 | 366 |
| 395 | 20240516 | 131800 | 11636232800 | 45750 | 45700 | 45750 | 45700 | 158 |
| 396 | 20240516 | 131700 | 11629004450 | 45700 | 45750 | 45800 | 45700 | 1253 |
| 397 | 20240516 | 131600 | 11571688550 | 45800 | 45800 | 45800 | 45750 | 12 |
| 398 | 20240516 | 131500 | 11571139100 | 45800 | 45800 | 45850 | 45750 | 2210 |
| 399 | 20240516 | 131400 | 11469920550 | 45850 | 45800 | 45850 | 45800 | 103 |
| 400 | 20240516 | 131300 | 11465199950 | 45850 | 45850 | 45850 | 45800 | 1419 |
| 401 | 20240516 | 131200 | 11400141550 | 45900 | 45850 | 45900 | 45850 | 126 |
| 402 | 20240516 | 131100 | 11394364050 | 45900 | 45900 | 45950 | 45900 | 518 |
| 403 | 20240516 | 131000 | 11370587700 | 45900 | 46000 | 46000 | 45900 | 929 |
| 404 | 20240516 | 130900 | 11327900200 | 45950 | 45950 | 45950 | 45950 | 3 |
| 405 | 20240516 | 130800 | 11327762350 | 46000 | 46000 | 46000 | 45950 | 175 |
| 406 | 20240516 | 130700 | 11319715750 | 45950 | 45950 | 45950 | 45950 | 28 |
| 407 | 20240516 | 130600 | 11318429150 | 45950 | 46000 | 46000 | 45950 | 66 |
| 408 | 20240516 | 130500 | 11315396300 | 46000 | 45950 | 46000 | 45950 | 252 |
| 409 | 20240516 | 130400 | 11303814950 | 45950 | 45950 | 45950 | 45950 | 46 |
| 410 | 20240516 | 130300 | 11301701250 | 45950 | 45950 | 46000 | 45950 | 282 |
| 411 | 20240516 | 130200 | 11288738300 | 45950 | 45950 | 45950 | 45900 | 485 |
| 412 | 20240516 | 130100 | 11266453150 | 45950 | 46000 | 46000 | 45950 | 108 |
| 413 | 20240516 | 130000 | 11261490500 | 45950 | 46000 | 46000 | 45950 | 184 |
| 414 | 20240516 | 125900 | 11253032600 | 45950 | 45950 | 45950 | 45950 | 49 |
| 415 | 20240516 | 125800 | 11250781050 | 45950 | 45950 | 46000 | 45950 | 25 |
| 416 | 20240516 | 125700 | 11249632150 | 45950 | 45950 | 46000 | 45950 | 131 |
| 417 | 20240516 | 125600 | 11243606450 | 46000 | 45950 | 46000 | 45950 | 2 |
| 418 | 20240516 | 125500 | 11243514500 | 46000 | 45950 | 46000 | 45950 | 25 |
| 419 | 20240516 | 125400 | 11242365250 | 46000 | 45950 | 46000 | 45950 | 64 |
| 420 | 20240516 | 125300 | 11239424050 | 45950 | 46000 | 46000 | 45950 | 14 |
| 421 | 20240516 | 125200 | 11238780450 | 46000 | 45950 | 46000 | 45900 | 246 |
| 422 | 20240516 | 125100 | 11227470200 | 45950 | 45950 | 45950 | 45900 | 42 |
| 423 | 20240516 | 125000 | 11225542300 | 45950 | 45950 | 45950 | 45900 | 84 |
| 424 | 20240516 | 124900 | 11221682550 | 45900 | 45950 | 45950 | 45900 | 13 |
| 425 | 20240516 | 124800 | 11221085350 | 45950 | 45950 | 45950 | 45900 | 114 |
| 426 | 20240516 | 124700 | 11215847100 | 45950 | 45950 | 45950 | 45950 | 2 |
| 427 | 20240516 | 124600 | 11215755200 | 45950 | 46000 | 46000 | 45950 | 31 |
| 428 | 20240516 | 124500 | 11214330500 | 45950 | 45950 | 45950 | 45950 | 2 |
| 429 | 20240516 | 124400 | 11214238600 | 46000 | 45950 | 46000 | 45950 | 186 |
| 430 | 20240516 | 124300 | 11205688650 | 45950 | 46050 | 46050 | 45950 | 136 |
| 431 | 20240516 | 124200 | 11199432650 | 46000 | 46000 | 46000 | 46000 | 556 |
| 432 | 20240516 | 124100 | 11173856650 | 46000 | 45950 | 46000 | 45950 | 374 |
| 433 | 20240516 | 124000 | 11156652750 | 46000 | 45950 | 46000 | 45900 | 123 |
| 434 | 20240516 | 123900 | 11150998600 | 45900 | 45900 | 45950 | 45900 | 31 |
| 435 | 20240516 | 123800 | 11149575650 | 45900 | 45900 | 45900 | 45900 | 148 |
| 436 | 20240516 | 123700 | 11142782450 | 45900 | 45950 | 45950 | 45900 | 240 |
| 437 | 20240516 | 123600 | 11131766350 | 45950 | 45950 | 45950 | 45900 | 243 |
| 438 | 20240516 | 123500 | 11120600550 | 45950 | 45950 | 45950 | 45950 | 1 |
| 439 | 20240516 | 123400 | 11120554600 | 45900 | 45850 | 46000 | 45850 | 387 |
| 440 | 20240516 | 123300 | 11102804250 | 45900 | 45900 | 45900 | 45900 | 28 |
| 441 | 20240516 | 123200 | 11101519050 | 45850 | 45900 | 46000 | 45850 | 592 |
| 442 | 20240516 | 123100 | 11074365450 | 45900 | 45950 | 45950 | 45900 | 1099 |
| 443 | 20240516 | 123000 | 11023921300 | 45950 | 45950 | 46000 | 45950 | 161 |
| 444 | 20240516 | 122900 | 11016518550 | 45900 | 45950 | 45950 | 45900 | 91 |
| 445 | 20240516 | 122800 | 11012339000 | 45950 | 45900 | 45950 | 45900 | 25 |
| 446 | 20240516 | 122700 | 11011191350 | 45950 | 45950 | 46000 | 45900 | 185 |
| 447 | 20240516 | 122600 | 11002692750 | 45950 | 45900 | 45950 | 45850 | 561 |
| 448 | 20240516 | 122500 | 10976939700 | 45900 | 45900 | 45950 | 45900 | 207 |
| 449 | 20240516 | 122400 | 10967438350 | 45950 | 45900 | 45950 | 45900 | 43 |
| 450 | 20240516 | 122300 | 10965464350 | 45900 | 45900 | 45950 | 45900 | 235 |
| 451 | 20240516 | 122200 | 10954677200 | 45900 | 45900 | 45950 | 45850 | 78 |
| 452 | 20240516 | 122100 | 10951098250 | 45850 | 45950 | 45950 | 45850 | 117 |
| 453 | 20240516 | 122000 | 10945724650 | 45900 | 45900 | 45900 | 45900 | 91 |
| 454 | 20240516 | 121900 | 10941547750 | 45900 | 45850 | 45900 | 45850 | 54 |
| 455 | 20240516 | 121800 | 10939070750 | 45850 | 45900 | 45900 | 45850 | 469 |
| 456 | 20240516 | 121700 | 10917567000 | 45950 | 46000 | 46000 | 45850 | 2008 |
| 457 | 20240516 | 121600 | 10825387300 | 46000 | 45950 | 46000 | 45950 | 195 |
| 458 | 20240516 | 121500 | 10816424050 | 46000 | 45950 | 46000 | 45950 | 53 |
| 459 | 20240516 | 121400 | 10813988600 | 45950 | 46000 | 46000 | 45950 | 48 |
| 460 | 20240516 | 121300 | 10811781200 | 46050 | 46100 | 46100 | 46050 | 29 |
| 461 | 20240516 | 121200 | 10810445700 | 46100 | 46000 | 46150 | 46000 | 548 |
| 462 | 20240516 | 121100 | 10785191150 | 46050 | 46000 | 46050 | 45950 | 73 |
| 463 | 20240516 | 121000 | 10781830650 | 46000 | 46000 | 46050 | 45950 | 65 |
| 464 | 20240516 | 120900 | 10778841000 | 45950 | 45950 | 45950 | 45950 | 140 |
| 465 | 20240516 | 120800 | 10772408000 | 45950 | 46000 | 46000 | 45950 | 15 |
| 466 | 20240516 | 120700 | 10771718150 | 45950 | 46000 | 46000 | 45950 | 57 |
| 467 | 20240516 | 120600 | 10769097500 | 46050 | 46050 | 46050 | 46050 | 2 |
| 468 | 20240516 | 120500 | 10769005400 | 46050 | 46000 | 46050 | 46000 | 11 |
| 469 | 20240516 | 120400 | 10768499350 | 46050 | 46050 | 46050 | 46050 | 531 |
| 470 | 20240516 | 120300 | 10744046800 | 45900 | 46000 | 46000 | 45900 | 724 |
| 471 | 20240516 | 120200 | 10710754100 | 45950 | 45950 | 45950 | 45950 | 48 |
| 472 | 20240516 | 120100 | 10708548500 | 45950 | 45950 | 45950 | 45950 | 2 |
| 473 | 20240516 | 120000 | 10708456600 | 45950 | 45900 | 46000 | 45900 | 287 |
| 474 | 20240516 | 115900 | 10695265300 | 45900 | 45950 | 45950 | 45900 | 43 |
| 475 | 20240516 | 115800 | 10693291400 | 45900 | 45950 | 45950 | 45900 | 14 |
| 476 | 20240516 | 115700 | 10692648300 | 45950 | 45950 | 45950 | 45900 | 244 |
| 477 | 20240516 | 115600 | 10681443200 | 45950 | 45950 | 46000 | 45950 | 539 |
| 478 | 20240516 | 115500 | 10656676100 | 45950 | 45950 | 46000 | 45950 | 69 |
| 479 | 20240516 | 115400 | 10653502850 | 46000 | 46000 | 46000 | 45950 | 73 |
| 480 | 20240516 | 115300 | 10650148300 | 46000 | 46000 | 46000 | 45950 | 252 |
| 481 | 20240516 | 115200 | 10638562950 | 46050 | 46050 | 46050 | 45950 | 106 |
| 482 | 20240516 | 115100 | 10633682900 | 46050 | 45950 | 46050 | 45950 | 147 |
| 483 | 20240516 | 115000 | 10626913850 | 46000 | 46050 | 46050 | 46000 | 1020 |
| 484 | 20240516 | 114900 | 10579991250 | 46000 | 46000 | 46050 | 45950 | 47 |
| 485 | 20240516 | 114800 | 10577829200 | 46000 | 46000 | 46000 | 45950 | 164 |
| 486 | 20240516 | 114700 | 10570285850 | 46000 | 45900 | 46000 | 45900 | 64 |
| 487 | 20240516 | 114600 | 10567344650 | 45950 | 45900 | 45950 | 45900 | 6 |
| 488 | 20240516 | 114500 | 10567069100 | 45900 | 45950 | 45950 | 45900 | 758 |
| 489 | 20240516 | 114400 | 10532266300 | 45950 | 45900 | 45950 | 45900 | 258 |
| 490 | 20240516 | 114300 | 10520421500 | 45900 | 45900 | 45950 | 45900 | 16 |
| 491 | 20240516 | 114200 | 10519687000 | 45900 | 45950 | 45950 | 45900 | 164 |
| 492 | 20240516 | 114100 | 10512158200 | 45950 | 45950 | 46000 | 45950 | 72 |
| 493 | 20240516 | 114000 | 10508847250 | 46000 | 45950 | 46000 | 45950 | 218 |
| 494 | 20240516 | 113900 | 10498821400 | 45900 | 46000 | 46000 | 45900 | 87 |
| 495 | 20240516 | 113800 | 10494820800 | 46000 | 45950 | 46000 | 45900 | 340 |
| 496 | 20240516 | 113700 | 10479181400 | 45900 | 45950 | 45950 | 45900 | 149 |
| 497 | 20240516 | 113600 | 10472339950 | 45950 | 46000 | 46000 | 45950 | 156 |
| 498 | 20240516 | 113500 | 10465164400 | 46050 | 46000 | 46050 | 46000 | 28 |
| 499 | 20240516 | 113400 | 10463876350 | 46000 | 45950 | 46000 | 45900 | 561 |
| 500 | 20240516 | 113300 | 10438103200 | 45950 | 45950 | 45950 | 45900 | 950 |
| 501 | 20240516 | 113200 | 10394451300 | 46000 | 45950 | 46000 | 45950 | 95 |
| 502 | 20240516 | 113100 | 10390085850 | 45950 | 45950 | 46000 | 45950 | 58 |
| 503 | 20240516 | 113000 | 10387420600 | 46000 | 46000 | 46000 | 45950 | 52 |
| 504 | 20240516 | 112900 | 10385028800 | 46000 | 46000 | 46050 | 46000 | 383 |
| 505 | 20240516 | 112800 | 10367410750 | 46000 | 46050 | 46050 | 46000 | 23 |
| 506 | 20240516 | 112700 | 10366351700 | 46050 | 46100 | 46100 | 46050 | 540 |
| 507 | 20240516 | 112600 | 10341484050 | 46100 | 46050 | 46100 | 46050 | 169 |
| 508 | 20240516 | 112500 | 10333701300 | 46100 | 46100 | 46100 | 46050 | 31 |
| 509 | 20240516 | 112400 | 10332273050 | 46050 | 46100 | 46100 | 46050 | 523 |
| 510 | 20240516 | 112300 | 10308187700 | 46100 | 46150 | 46150 | 46100 | 563 |
| 511 | 20240516 | 112200 | 10282233350 | 46100 | 46200 | 46200 | 46100 | 535 |
| 512 | 20240516 | 112100 | 10257551550 | 46150 | 46200 | 46200 | 46150 | 64 |
| 513 | 20240516 | 112000 | 10254597350 | 46150 | 46250 | 46300 | 46150 | 228 |
| 514 | 20240516 | 111900 | 10244057850 | 46200 | 46100 | 46200 | 46100 | 229 |
| 515 | 20240516 | 111800 | 10233483100 | 46100 | 46100 | 46150 | 46100 | 123 |
| 516 | 20240516 | 111700 | 10227812500 | 46050 | 46050 | 46100 | 46050 | 110 |
| 517 | 20240516 | 111600 | 10222746500 | 46000 | 46000 | 46050 | 46000 | 22 |
| 518 | 20240516 | 111500 | 10221733650 | 46050 | 46000 | 46050 | 46000 | 229 |
| 519 | 20240516 | 111400 | 10211188600 | 46000 | 46000 | 46050 | 45950 | 42 |
| 520 | 20240516 | 111300 | 10209256200 | 45950 | 46000 | 46000 | 45950 | 481 |
| 521 | 20240516 | 111200 | 10187130600 | 45950 | 45950 | 46000 | 45950 | 418 |
| 522 | 20240516 | 111100 | 10167915150 | 46000 | 45850 | 46000 | 45850 | 102 |
| 523 | 20240516 | 111000 | 10163229600 | 45850 | 45900 | 46000 | 45850 | 795 |
| 524 | 20240516 | 110900 | 10126743000 | 45900 | 45900 | 45950 | 45850 | 1254 |
| 525 | 20240516 | 110800 | 10069205050 | 45900 | 46050 | 46100 | 45900 | 3198 |
| 526 | 20240516 | 110700 | 9922146650 | 46050 | 46200 | 46200 | 46050 | 429 |
| 527 | 20240516 | 110600 | 9902376450 | 46150 | 46200 | 46200 | 46150 | 766 |
| 528 | 20240516 | 110500 | 9867021650 | 46200 | 46200 | 46250 | 46200 | 160 |
| 529 | 20240516 | 110400 | 9859629550 | 46150 | 46250 | 46250 | 46150 | 1082 |
| 530 | 20240516 | 110300 | 9809659500 | 46250 | 46350 | 46350 | 46250 | 713 |
| 531 | 20240516 | 110200 | 9776645050 | 46350 | 46350 | 46450 | 46350 | 464 |
| 532 | 20240516 | 110100 | 9755127450 | 46350 | 46400 | 46400 | 46350 | 131 |
| 533 | 20240516 | 110000 | 9749051800 | 46400 | 46350 | 46400 | 46350 | 176 |
| 534 | 20240516 | 105900 | 9740890150 | 46350 | 46400 | 46450 | 46350 | 1072 |
| 535 | 20240516 | 105800 | 9691156000 | 46450 | 46450 | 46500 | 46450 | 548 |
| 536 | 20240516 | 105700 | 9665701350 | 46450 | 46450 | 46500 | 46450 | 455 |
| 537 | 20240516 | 105600 | 9644566000 | 46450 | 46450 | 46500 | 46400 | 286 |
| 538 | 20240516 | 105500 | 9631284350 | 46500 | 46450 | 46500 | 46450 | 456 |
| 539 | 20240516 | 105400 | 9610103050 | 46500 | 46450 | 46500 | 46450 | 79 |
| 540 | 20240516 | 105300 | 9606432250 | 46450 | 46500 | 46550 | 46450 | 349 |
| 541 | 20240516 | 105200 | 9590206450 | 46450 | 46500 | 46550 | 46450 | 545 |
| 542 | 20240516 | 105100 | 9564868850 | 46500 | 46500 | 46550 | 46500 | 1067 |
| 543 | 20240516 | 105000 | 9515215500 | 46550 | 46550 | 46550 | 46500 | 177 |
| 544 | 20240516 | 104900 | 9506981300 | 46400 | 46400 | 46500 | 46400 | 2679 |
| 545 | 20240516 | 104800 | 9382509900 | 46400 | 46400 | 46450 | 46400 | 73 |
| 546 | 20240516 | 104700 | 9379122150 | 46400 | 46450 | 46450 | 46400 | 48 |
| 547 | 20240516 | 104600 | 9376894800 | 46450 | 46500 | 46500 | 46450 | 297 |
| 548 | 20240516 | 104500 | 9363094150 | 46450 | 46450 | 46450 | 46400 | 700 |
| 549 | 20240516 | 104400 | 9330584150 | 46450 | 46450 | 46500 | 46450 | 259 |
| 550 | 20240516 | 104300 | 9318540900 | 46450 | 46500 | 46500 | 46450 | 130 |
| 551 | 20240516 | 104200 | 9312496550 | 46550 | 46600 | 46600 | 46500 | 680 |
| 552 | 20240516 | 104100 | 9280822050 | 46600 | 46500 | 46600 | 46500 | 981 |
| 553 | 20240516 | 104000 | 9235128000 | 46450 | 46400 | 46550 | 46400 | 4135 |
| 554 | 20240516 | 103900 | 9042978550 | 46400 | 46400 | 46400 | 46300 | 91 |
| 555 | 20240516 | 103800 | 9038759100 | 46400 | 46300 | 46400 | 46300 | 2459 |
| 556 | 20240516 | 103700 | 8924765400 | 46300 | 46350 | 46350 | 46300 | 89 |
| 557 | 20240516 | 103600 | 8920642600 | 46350 | 46300 | 46350 | 46300 | 59 |
| 558 | 20240516 | 103500 | 8917908050 | 46350 | 46350 | 46350 | 46350 | 5 |
| 559 | 20240516 | 103400 | 8917676300 | 46300 | 46350 | 46350 | 46300 | 353 |
| 560 | 20240516 | 103300 | 8901314850 | 46300 | 46400 | 46400 | 46250 | 309 |
| 561 | 20240516 | 103200 | 8886998250 | 46400 | 46300 | 46400 | 46300 | 315 |
| 562 | 20240516 | 103100 | 8872406200 | 46150 | 46250 | 46250 | 46150 | 300 |
| 563 | 20240516 | 103000 | 8858548200 | 46200 | 46300 | 46300 | 46200 | 160 |
| 564 | 20240516 | 102900 | 8851143450 | 46200 | 46300 | 46300 | 46200 | 336 |
| 565 | 20240516 | 102800 | 8835588850 | 46350 | 46350 | 46350 | 46300 | 61 |
| 566 | 20240516 | 102700 | 8832764450 | 46300 | 46450 | 46450 | 46300 | 332 |
| 567 | 20240516 | 102600 | 8817382200 | 46450 | 46300 | 46450 | 46150 | 1730 |
| 568 | 20240516 | 102500 | 8737214100 | 46350 | 46300 | 46350 | 46300 | 50 |
| 569 | 20240516 | 102400 | 8734898400 | 46300 | 46400 | 46400 | 46300 | 339 |
| 570 | 20240516 | 102300 | 8719180400 | 46400 | 46350 | 46400 | 46350 | 434 |
| 571 | 20240516 | 102200 | 8699053150 | 46350 | 46350 | 46400 | 46350 | 73 |
| 572 | 20240516 | 102100 | 8695668550 | 46400 | 46400 | 46400 | 46400 | 690 |
| 573 | 20240516 | 102000 | 8663652550 | 46400 | 46350 | 46400 | 46350 | 686 |
| 574 | 20240516 | 101900 | 8631833300 | 46250 | 46200 | 46300 | 46200 | 1467 |
| 575 | 20240516 | 101800 | 8563967950 | 46250 | 46300 | 46350 | 46200 | 408 |
| 576 | 20240516 | 101700 | 8545081400 | 46300 | 46400 | 46450 | 46300 | 453 |
| 577 | 20240516 | 101600 | 8524060550 | 46400 | 46300 | 46400 | 46300 | 698 |
| 578 | 20240516 | 101500 | 8491698900 | 46300 | 46300 | 46300 | 46250 | 181 |
| 579 | 20240516 | 101400 | 8483321450 | 46300 | 46400 | 46400 | 46300 | 123 |
| 580 | 20240516 | 101300 | 8477620700 | 46300 | 46450 | 46450 | 46300 | 567 |
| 581 | 20240516 | 101200 | 8451302400 | 46400 | 46400 | 46500 | 46400 | 1764 |
| 582 | 20240516 | 101100 | 8369355300 | 46400 | 46050 | 46400 | 46050 | 5827 |
| 583 | 20240516 | 101000 | 8099891800 | 46050 | 46050 | 46050 | 46000 | 1123 |
| 584 | 20240516 | 100900 | 8048231000 | 46000 | 46050 | 46100 | 46000 | 129 |
| 585 | 20240516 | 100800 | 8042294950 | 46050 | 46100 | 46100 | 46050 | 179 |
| 586 | 20240516 | 100700 | 8034044900 | 46100 | 46100 | 46100 | 46000 | 495 |
| 587 | 20240516 | 100600 | 8011225900 | 46050 | 46100 | 46100 | 46050 | 563 |
| 588 | 20240516 | 100500 | 7985286400 | 46150 | 46150 | 46150 | 46100 | 193 |
| 589 | 20240516 | 100400 | 7976383950 | 46150 | 46050 | 46200 | 46050 | 1596 |
| 590 | 20240516 | 100300 | 7902662900 | 46050 | 46050 | 46150 | 46050 | 1332 |
| 591 | 20240516 | 100200 | 7841249500 | 46050 | 45950 | 46100 | 45950 | 868 |
| 592 | 20240516 | 100100 | 7801320800 | 45950 | 45950 | 46000 | 45900 | 1008 |
| 593 | 20240516 | 100000 | 7754974850 | 45950 | 45900 | 45950 | 45850 | 799 |
| 594 | 20240516 | 095900 | 7718291050 | 45850 | 45750 | 45850 | 45750 | 830 |
| 595 | 20240516 | 095800 | 7680296100 | 45800 | 45750 | 45800 | 45750 | 223 |
| 596 | 20240516 | 095700 | 7670091250 | 45750 | 45750 | 45800 | 45700 | 1029 |
| 597 | 20240516 | 095600 | 7622972900 | 45750 | 45700 | 45750 | 45700 | 252 |
| 598 | 20240516 | 095500 | 7611456250 | 45700 | 45750 | 45750 | 45700 | 651 |
| 599 | 20240516 | 095400 | 7581694450 | 45750 | 45800 | 45850 | 45750 | 368 |
| 600 | 20240516 | 095300 | 7564842500 | 45800 | 45900 | 45900 | 45800 | 190 |
| 601 | 20240516 | 095200 | 7556130400 | 45900 | 45700 | 45900 | 45700 | 968 |
| 602 | 20240516 | 095100 | 7511765250 | 45700 | 45750 | 45750 | 45700 | 248 |
| 603 | 20240516 | 095000 | 7500429550 | 45750 | 45700 | 45750 | 45650 | 641 |
| 604 | 20240516 | 094900 | 7471146400 | 45650 | 45750 | 45750 | 45650 | 165 |
| 605 | 20240516 | 094800 | 7463611150 | 45700 | 45750 | 45750 | 45600 | 1796 |
| 606 | 20240516 | 094700 | 7381594450 | 45700 | 45900 | 45900 | 45700 | 3748 |
| 607 | 20240516 | 094600 | 7209993050 | 45850 | 45900 | 45900 | 45850 | 1604 |
| 608 | 20240516 | 094500 | 7136396850 | 45950 | 45950 | 45950 | 45900 | 789 |
| 609 | 20240516 | 094400 | 7100146850 | 45950 | 45950 | 46000 | 45950 | 503 |
| 610 | 20240516 | 094300 | 7077025750 | 46000 | 46000 | 46000 | 45950 | 104 |
| 611 | 20240516 | 094200 | 7072245250 | 46000 | 45900 | 46000 | 45900 | 421 |
| 612 | 20240516 | 094100 | 7052913150 | 45900 | 45900 | 45950 | 45900 | 300 |
| 613 | 20240516 | 094000 | 7039142900 | 45900 | 45950 | 46000 | 45850 | 1999 |
| 614 | 20240516 | 093900 | 6947391300 | 45900 | 45950 | 45950 | 45900 | 284 |
| 615 | 20240516 | 093800 | 6934350600 | 45950 | 45900 | 45950 | 45900 | 303 |
| 616 | 20240516 | 093700 | 6920441500 | 45900 | 45950 | 46000 | 45900 | 488 |
| 617 | 20240516 | 093600 | 6898036100 | 45950 | 45950 | 45950 | 45900 | 431 |
| 618 | 20240516 | 093500 | 6878243700 | 45900 | 45900 | 45950 | 45900 | 287 |
| 619 | 20240516 | 093400 | 6865070300 | 45850 | 45850 | 45950 | 45850 | 512 |
| 620 | 20240516 | 093300 | 6841553750 | 45850 | 45950 | 45950 | 45800 | 3806 |
| 621 | 20240516 | 093200 | 6667001500 | 45950 | 45900 | 45950 | 45850 | 715 |
| 622 | 20240516 | 093100 | 6634164750 | 45900 | 45850 | 45900 | 45850 | 1141 |
| 623 | 20240516 | 093000 | 6581798100 | 45850 | 45850 | 45850 | 45800 | 1620 |
| 624 | 20240516 | 092900 | 6507551400 | 45800 | 45800 | 45850 | 45800 | 1085 |
| 625 | 20240516 | 092800 | 6457804650 | 45800 | 45850 | 45900 | 45800 | 2171 |
| 626 | 20240516 | 092700 | 6358354950 | 45850 | 46050 | 46050 | 45850 | 2656 |
| 627 | 20240516 | 092600 | 6236234350 | 46100 | 46100 | 46150 | 46050 | 345 |
| 628 | 20240516 | 092500 | 6220328900 | 46100 | 46250 | 46250 | 46100 | 1303 |
| 629 | 20240516 | 092400 | 6160118500 | 46250 | 46000 | 46300 | 46000 | 10255 |
| 630 | 20240516 | 092300 | 5687541650 | 46000 | 45950 | 46000 | 45900 | 723 |
| 631 | 20240516 | 092200 | 5654333200 | 45950 | 46050 | 46050 | 45950 | 1389 |
| 632 | 20240516 | 092100 | 5590451050 | 46100 | 46050 | 46100 | 46000 | 3281 |
| 633 | 20240516 | 092000 | 5439497550 | 46100 | 45950 | 46150 | 45950 | 1166 |
| 634 | 20240516 | 091900 | 5385812250 | 45950 | 45950 | 45950 | 45750 | 2162 |
| 635 | 20240516 | 091800 | 5286713000 | 45950 | 45950 | 46000 | 45900 | 1013 |
| 636 | 20240516 | 091700 | 5240172700 | 45950 | 46100 | 46150 | 45950 | 2496 |
| 637 | 20240516 | 091600 | 5125124150 | 46100 | 46200 | 46200 | 46050 | 3202 |
| 638 | 20240516 | 091500 | 4977446100 | 46200 | 46000 | 46200 | 45950 | 1384 |
| 639 | 20240516 | 091400 | 4913713750 | 46000 | 46050 | 46150 | 46000 | 6626 |
| 640 | 20240516 | 091300 | 4608750050 | 46100 | 46250 | 46250 | 46100 | 3164 |
| 641 | 20240516 | 091200 | 4462727250 | 46250 | 46250 | 46300 | 46200 | 1413 |
| 642 | 20240516 | 091100 | 4397379050 | 46200 | 46350 | 46400 | 46200 | 4239 |
| 643 | 20240516 | 091000 | 4201188250 | 46350 | 46500 | 46700 | 46300 | 10551 |
| 644 | 20240516 | 090900 | 3711047600 | 46500 | 46300 | 46550 | 46300 | 7558 |
| 645 | 20240516 | 090800 | 3359913850 | 46350 | 46350 | 46400 | 46100 | 5425 |
| 646 | 20240516 | 090700 | 3109249450 | 46350 | 46200 | 46900 | 46200 | 18519 |
| 647 | 20240516 | 090600 | 2246048550 | 46450 | 46100 | 46450 | 46100 | 6273 |
| 648 | 20240516 | 090500 | 1956111000 | 46100 | 46150 | 46150 | 46100 | 1699 |
| 649 | 20240516 | 090400 | 1877755850 | 46150 | 46200 | 46250 | 46150 | 1751 |
| 650 | 20240516 | 090300 | 1796917200 | 46150 | 46050 | 46300 | 46050 | 3779 |
| 651 | 20240516 | 090200 | 1622403150 | 46000 | 46250 | 46300 | 46000 | 3525 |
| 652 | 20240516 | 090100 | 1459731700 | 46350 | 46300 | 46400 | 46200 | 5774 |
| 653 | 20240516 | 090000 | 1192570200 | 46350 | 46500 | 46700 | 46250 | 25658 |