36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 195600 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 5196 |
| 3 | 20240527 | 195500 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 4 | 20240527 | 195400 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 5 | 20240527 | 195300 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 6 | 20240527 | 195200 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 7 | 20240527 | 195100 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 8 | 20240527 | 195000 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 9 | 20240527 | 194900 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 10 | 20240527 | 194800 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 11 | 20240527 | 194700 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 12 | 20240527 | 194600 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 13 | 20240527 | 194500 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 14 | 20240527 | 194400 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 15 | 20240527 | 194300 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 16 | 20240527 | 194200 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 17 | 20240527 | 194100 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 18 | 20240527 | 194000 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 19 | 20240527 | 193900 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 20 | 20240527 | 193800 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 21 | 20240527 | 193700 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 22 | 20240527 | 193600 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 23 | 20240527 | 193500 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 24 | 20240527 | 193400 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 25 | 20240527 | 193300 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 26 | 20240527 | 193200 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 27 | 20240527 | 193100 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 28 | 20240527 | 193000 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 29 | 20240527 | 192900 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 30 | 20240527 | 192800 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 31 | 20240527 | 192700 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 32 | 20240527 | 192600 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 5196 |
| 33 | 20240527 | 192500 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 34 | 20240527 | 192400 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 35 | 20240527 | 192300 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 36 | 20240527 | 192200 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 37 | 20240527 | 192100 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 38 | 20240527 | 192000 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 39 | 20240527 | 191900 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 40 | 20240527 | 191800 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 41 | 20240527 | 191700 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 42 | 20240527 | 191600 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 43 | 20240527 | 191500 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 44 | 20240527 | 191400 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 45 | 20240527 | 191300 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 46 | 20240527 | 191200 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 47 | 20240527 | 191100 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 48 | 20240527 | 191000 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 49 | 20240527 | 190900 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 50 | 20240527 | 190800 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 51 | 20240527 | 190700 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 52 | 20240527 | 190600 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 53 | 20240527 | 190500 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 54 | 20240527 | 190400 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 55 | 20240527 | 190300 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 56 | 20240527 | 190200 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 57 | 20240527 | 190100 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 58 | 20240527 | 190000 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 59 | 20240527 | 185900 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 60 | 20240527 | 185800 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 61 | 20240527 | 185700 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 62 | 20240527 | 185600 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 5196 |
| 63 | 20240527 | 185500 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 64 | 20240527 | 185400 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 65 | 20240527 | 185300 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 66 | 20240527 | 185200 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 67 | 20240527 | 185100 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 68 | 20240527 | 185000 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 69 | 20240527 | 184900 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 70 | 20240527 | 184800 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 71 | 20240527 | 184700 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 72 | 20240527 | 184600 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 73 | 20240527 | 184500 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 74 | 20240527 | 184400 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 75 | 20240527 | 184300 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 76 | 20240527 | 184200 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 77 | 20240527 | 184100 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 78 | 20240527 | 184000 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 79 | 20240527 | 183900 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 80 | 20240527 | 183800 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 81 | 20240527 | 183700 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 82 | 20240527 | 183600 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 83 | 20240527 | 183500 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 84 | 20240527 | 183400 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 85 | 20240527 | 183300 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 86 | 20240527 | 183200 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 87 | 20240527 | 183100 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 88 | 20240527 | 183000 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 89 | 20240527 | 182900 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 90 | 20240527 | 182800 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 91 | 20240527 | 182700 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 92 | 20240527 | 182600 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 5196 |
| 93 | 20240527 | 182500 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 94 | 20240527 | 182400 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 95 | 20240527 | 182300 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 96 | 20240527 | 182200 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 97 | 20240527 | 182100 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 98 | 20240527 | 182000 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 99 | 20240527 | 181900 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 100 | 20240527 | 181800 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 101 | 20240527 | 181700 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 102 | 20240527 | 181600 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 103 | 20240527 | 181500 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 104 | 20240527 | 181400 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 105 | 20240527 | 181300 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 106 | 20240527 | 181200 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 107 | 20240527 | 181100 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 108 | 20240527 | 181000 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 109 | 20240527 | 180900 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 110 | 20240527 | 180800 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 111 | 20240527 | 180700 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 112 | 20240527 | 180600 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 113 | 20240527 | 180500 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 114 | 20240527 | 180400 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 115 | 20240527 | 180300 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 116 | 20240527 | 180200 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 117 | 20240527 | 180100 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 118 | 20240527 | 180000 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 119 | 20240527 | 175900 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 120 | 20240527 | 175800 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 121 | 20240527 | 175700 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 122 | 20240527 | 175600 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 5196 |
| 123 | 20240527 | 175500 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 124 | 20240527 | 175400 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 125 | 20240527 | 175300 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 126 | 20240527 | 175200 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 127 | 20240527 | 175100 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 128 | 20240527 | 175000 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 129 | 20240527 | 174900 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 130 | 20240527 | 174800 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 131 | 20240527 | 174700 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 132 | 20240527 | 174600 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 133 | 20240527 | 174500 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 134 | 20240527 | 174400 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 135 | 20240527 | 174300 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 136 | 20240527 | 174200 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 137 | 20240527 | 174100 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 138 | 20240527 | 174000 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 139 | 20240527 | 173900 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 140 | 20240527 | 173800 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 141 | 20240527 | 173700 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 142 | 20240527 | 173600 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 143 | 20240527 | 173500 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 144 | 20240527 | 173400 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 145 | 20240527 | 173300 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 146 | 20240527 | 173200 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 147 | 20240527 | 173100 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 148 | 20240527 | 173000 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 149 | 20240527 | 172900 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 150 | 20240527 | 172800 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 151 | 20240527 | 172700 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 152 | 20240527 | 172600 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 5196 |
| 153 | 20240527 | 172500 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 154 | 20240527 | 172400 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 155 | 20240527 | 172300 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 156 | 20240527 | 172200 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 157 | 20240527 | 172100 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 158 | 20240527 | 172000 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 159 | 20240527 | 171900 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 160 | 20240527 | 171800 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 161 | 20240527 | 171700 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 162 | 20240527 | 171600 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 163 | 20240527 | 171500 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 164 | 20240527 | 171400 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 165 | 20240527 | 171300 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 166 | 20240527 | 171200 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 167 | 20240527 | 171100 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 168 | 20240527 | 171000 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 169 | 20240527 | 170900 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 170 | 20240527 | 170800 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 171 | 20240527 | 170700 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 172 | 20240527 | 170600 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 173 | 20240527 | 170500 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 174 | 20240527 | 170400 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 175 | 20240527 | 170300 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 176 | 20240527 | 170200 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 177 | 20240527 | 170100 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 178 | 20240527 | 170000 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 179 | 20240527 | 165900 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 180 | 20240527 | 165800 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 181 | 20240527 | 165700 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 182 | 20240527 | 165600 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 5196 |
| 183 | 20240527 | 165500 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 184 | 20240527 | 165400 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 185 | 20240527 | 165300 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 186 | 20240527 | 165200 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 187 | 20240527 | 165100 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 188 | 20240527 | 165000 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 189 | 20240527 | 164900 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 190 | 20240527 | 164800 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 191 | 20240527 | 164700 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 192 | 20240527 | 164600 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 193 | 20240527 | 164500 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 194 | 20240527 | 164400 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 195 | 20240527 | 164300 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 196 | 20240527 | 164200 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 197 | 20240527 | 164100 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 198 | 20240527 | 164000 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 199 | 20240527 | 163900 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 200 | 20240527 | 163800 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 201 | 20240527 | 163700 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 202 | 20240527 | 163600 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 203 | 20240527 | 163500 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 204 | 20240527 | 163400 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 205 | 20240527 | 163300 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 206 | 20240527 | 163200 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 207 | 20240527 | 163100 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 208 | 20240527 | 163000 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 209 | 20240527 | 162900 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 210 | 20240527 | 162800 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 211 | 20240527 | 162700 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 212 | 20240527 | 162600 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 5196 |
| 213 | 20240527 | 162500 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 214 | 20240527 | 162400 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 215 | 20240527 | 162300 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 216 | 20240527 | 162200 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 217 | 20240527 | 162100 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 218 | 20240527 | 162000 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 219 | 20240527 | 161900 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 220 | 20240527 | 161800 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 221 | 20240527 | 161700 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 222 | 20240527 | 161600 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 223 | 20240527 | 161500 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 224 | 20240527 | 161400 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 225 | 20240527 | 161300 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 226 | 20240527 | 161200 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 227 | 20240527 | 161100 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 228 | 20240527 | 161000 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 229 | 20240527 | 160900 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 230 | 20240527 | 160800 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 231 | 20240527 | 160700 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 232 | 20240527 | 160600 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 233 | 20240527 | 160500 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 234 | 20240527 | 160400 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 235 | 20240527 | 160300 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 236 | 20240527 | 160200 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 237 | 20240527 | 160100 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 238 | 20240527 | 160000 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 239 | 20240527 | 155900 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 240 | 20240527 | 155800 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 241 | 20240527 | 155700 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 242 | 20240527 | 155600 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 5196 |
| 243 | 20240527 | 155500 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 244 | 20240527 | 155400 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 245 | 20240527 | 155300 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 246 | 20240527 | 155200 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 247 | 20240527 | 155100 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 248 | 20240527 | 155000 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 249 | 20240527 | 154900 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 250 | 20240527 | 154800 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 251 | 20240527 | 154700 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 252 | 20240527 | 154600 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 253 | 20240527 | 154500 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 254 | 20240527 | 154400 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 255 | 20240527 | 154300 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 256 | 20240527 | 154200 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 257 | 20240527 | 154100 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 258 | 20240527 | 154000 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 259 | 20240527 | 153900 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 260 | 20240527 | 153800 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 261 | 20240527 | 153700 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 262 | 20240527 | 153600 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 263 | 20240527 | 153500 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 264 | 20240527 | 153400 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 265 | 20240527 | 153300 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 266 | 20240527 | 153200 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 267 | 20240527 | 153100 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 268 | 20240527 | 153000 | 19079131450 | 46050 | 46050 | 46050 | 46050 | 5196 |
| 269 | 20240527 | 152900 | 18839855650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 270 | 20240527 | 152800 | 18839855650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 271 | 20240527 | 152700 | 18839855650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 272 | 20240527 | 152600 | 18839855650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 273 | 20240527 | 152500 | 18839855650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 274 | 20240527 | 152400 | 18839855650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 275 | 20240527 | 152300 | 18839855650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 276 | 20240527 | 152200 | 18839855650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 277 | 20240527 | 152100 | 18839855650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 278 | 20240527 | 152000 | 18839855650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 279 | 20240527 | 151900 | 18839855650 | 46050 | 46100 | 46100 | 46000 | 1430 |
| 280 | 20240527 | 151800 | 18774056150 | 46050 | 46000 | 46050 | 46000 | 2155 |
| 281 | 20240527 | 151700 | 18674842800 | 46050 | 46000 | 46050 | 46000 | 223 |
| 282 | 20240527 | 151600 | 18664581900 | 46000 | 46050 | 46050 | 46000 | 282 |
| 283 | 20240527 | 151500 | 18651608600 | 46000 | 46000 | 46050 | 45950 | 1233 |
| 284 | 20240527 | 151400 | 18594891300 | 46000 | 45950 | 46000 | 45950 | 422 |
| 285 | 20240527 | 151300 | 18575489900 | 46000 | 45950 | 46000 | 45900 | 898 |
| 286 | 20240527 | 151200 | 18534220550 | 45900 | 45850 | 45950 | 45850 | 149 |
| 287 | 20240527 | 151100 | 18527382750 | 45850 | 45850 | 45900 | 45850 | 35 |
| 288 | 20240527 | 151000 | 18525777000 | 45950 | 45950 | 45950 | 45850 | 405 |
| 289 | 20240527 | 150900 | 18507182800 | 45900 | 45950 | 45950 | 45900 | 852 |
| 290 | 20240527 | 150800 | 18468074850 | 46000 | 45950 | 46000 | 45850 | 2012 |
| 291 | 20240527 | 150700 | 18375655750 | 45900 | 45850 | 45900 | 45850 | 852 |
| 292 | 20240527 | 150600 | 18336552250 | 45850 | 45950 | 45950 | 45850 | 865 |
| 293 | 20240527 | 150500 | 18296850100 | 45950 | 45900 | 46000 | 45900 | 613 |
| 294 | 20240527 | 150400 | 18268688250 | 45950 | 45950 | 45950 | 45900 | 1009 |
| 295 | 20240527 | 150300 | 18222327550 | 45950 | 45900 | 45950 | 45900 | 787 |
| 296 | 20240527 | 150200 | 18186182600 | 45850 | 45800 | 45950 | 45800 | 339 |
| 297 | 20240527 | 150100 | 18170622500 | 45800 | 45950 | 45950 | 45800 | 82 |
| 298 | 20240527 | 150000 | 18166857150 | 45800 | 45850 | 45950 | 45750 | 688 |
| 299 | 20240527 | 145900 | 18135310900 | 45950 | 45850 | 45950 | 45800 | 420 |
| 300 | 20240527 | 145800 | 18116026800 | 45850 | 45750 | 45900 | 45700 | 1318 |
| 301 | 20240527 | 145700 | 18055591550 | 45750 | 45700 | 45750 | 45650 | 629 |
| 302 | 20240527 | 145600 | 18026845050 | 45700 | 45750 | 45750 | 45650 | 164 |
| 303 | 20240527 | 145500 | 18019350200 | 45700 | 45800 | 45800 | 45700 | 193 |
| 304 | 20240527 | 145400 | 18010526550 | 45800 | 45900 | 45950 | 45800 | 1363 |
| 305 | 20240527 | 145300 | 17947997850 | 45850 | 45800 | 45950 | 45800 | 2033 |
| 306 | 20240527 | 145200 | 17854729500 | 45800 | 45800 | 45850 | 45800 | 1056 |
| 307 | 20240527 | 145100 | 17806361500 | 45800 | 45750 | 45900 | 45500 | 1654 |
| 308 | 20240527 | 145000 | 17730622250 | 45700 | 45500 | 45750 | 45500 | 1305 |
| 309 | 20240527 | 144900 | 17670992400 | 45650 | 45650 | 45650 | 45450 | 296 |
| 310 | 20240527 | 144800 | 17657493750 | 45650 | 45400 | 45650 | 45300 | 3617 |
| 311 | 20240527 | 144700 | 17493038800 | 45400 | 45300 | 45400 | 45300 | 126 |
| 312 | 20240527 | 144600 | 17487325800 | 45400 | 45350 | 45400 | 45250 | 606 |
| 313 | 20240527 | 144500 | 17459864350 | 45300 | 45250 | 45350 | 45250 | 706 |
| 314 | 20240527 | 144400 | 17427869400 | 45300 | 45300 | 45300 | 45250 | 83 |
| 315 | 20240527 | 144300 | 17424111800 | 45300 | 45350 | 45350 | 45300 | 26 |
| 316 | 20240527 | 144200 | 17422932900 | 45250 | 45400 | 45400 | 45250 | 127 |
| 317 | 20240527 | 144100 | 17417185950 | 45400 | 45300 | 45400 | 45250 | 1282 |
| 318 | 20240527 | 144000 | 17359105450 | 45300 | 45300 | 45300 | 45250 | 101 |
| 319 | 20240527 | 143900 | 17354530900 | 45300 | 45300 | 45300 | 45250 | 583 |
| 320 | 20240527 | 143800 | 17328148550 | 45300 | 45250 | 45300 | 45200 | 748 |
| 321 | 20240527 | 143700 | 17294314200 | 45250 | 45300 | 45300 | 45250 | 61 |
| 322 | 20240527 | 143600 | 17291553400 | 45300 | 45250 | 45300 | 45250 | 79 |
| 323 | 20240527 | 143500 | 17287977450 | 45250 | 45250 | 45300 | 45250 | 264 |
| 324 | 20240527 | 143400 | 17276030550 | 45250 | 45250 | 45300 | 45250 | 78 |
| 325 | 20240527 | 143300 | 17272499950 | 45300 | 45400 | 45400 | 45250 | 405 |
| 326 | 20240527 | 143200 | 17254169400 | 45300 | 45350 | 45400 | 45300 | 534 |
| 327 | 20240527 | 143100 | 17229974600 | 45350 | 45350 | 45350 | 45350 | 758 |
| 328 | 20240527 | 143000 | 17195599300 | 45400 | 45350 | 45400 | 45350 | 368 |
| 329 | 20240527 | 142900 | 17178908350 | 45400 | 45400 | 45400 | 45350 | 208 |
| 330 | 20240527 | 142800 | 17169465650 | 45350 | 45250 | 45400 | 45250 | 361 |
| 331 | 20240527 | 142700 | 17153108000 | 45300 | 45350 | 45350 | 45250 | 1483 |
| 332 | 20240527 | 142600 | 17085983100 | 45300 | 45300 | 45350 | 45250 | 338 |
| 333 | 20240527 | 142500 | 17070672650 | 45250 | 45250 | 45300 | 45250 | 598 |
| 334 | 20240527 | 142400 | 17043611350 | 45250 | 45300 | 45300 | 45250 | 45 |
| 335 | 20240527 | 142300 | 17041574550 | 45250 | 45250 | 45300 | 45250 | 152 |
| 336 | 20240527 | 142200 | 17034695450 | 45250 | 45250 | 45350 | 45250 | 99 |
| 337 | 20240527 | 142100 | 17030214600 | 45250 | 45400 | 45400 | 45250 | 198 |
| 338 | 20240527 | 142000 | 17021245000 | 45300 | 45400 | 45400 | 45300 | 142 |
| 339 | 20240527 | 141900 | 17014805450 | 45400 | 45400 | 45400 | 45350 | 416 |
| 340 | 20240527 | 141800 | 16995924850 | 45400 | 45350 | 45400 | 45300 | 160 |
| 341 | 20240527 | 141700 | 16988668700 | 45350 | 45300 | 45350 | 45300 | 86 |
| 342 | 20240527 | 141600 | 16984769900 | 45300 | 45350 | 45350 | 45250 | 222 |
| 343 | 20240527 | 141500 | 16974718150 | 45350 | 45250 | 45350 | 45150 | 736 |
| 344 | 20240527 | 141400 | 16941430500 | 45200 | 45200 | 45250 | 45200 | 639 |
| 345 | 20240527 | 141300 | 16912544700 | 45200 | 45300 | 45300 | 45200 | 740 |
| 346 | 20240527 | 141200 | 16879070000 | 45250 | 45300 | 45300 | 45250 | 1478 |
| 347 | 20240527 | 141100 | 16812159100 | 45300 | 45500 | 45500 | 45300 | 3993 |
| 348 | 20240527 | 141000 | 16630917550 | 45500 | 45600 | 45600 | 45500 | 1004 |
| 349 | 20240527 | 140900 | 16585234850 | 45600 | 45550 | 45600 | 45500 | 1071 |
| 350 | 20240527 | 140800 | 16536462850 | 45550 | 45600 | 45600 | 45550 | 228 |
| 351 | 20240527 | 140700 | 16526066800 | 45650 | 45650 | 45650 | 45600 | 171 |
| 352 | 20240527 | 140600 | 16518263400 | 45650 | 45600 | 45650 | 45550 | 120 |
| 353 | 20240527 | 140500 | 16512792000 | 45600 | 45550 | 45650 | 45550 | 48 |
| 354 | 20240527 | 140400 | 16510602800 | 45650 | 45550 | 45650 | 45550 | 297 |
| 355 | 20240527 | 140300 | 16497064150 | 45600 | 45700 | 45700 | 45550 | 83 |
| 356 | 20240527 | 140200 | 16493277900 | 45550 | 45600 | 45700 | 45500 | 1479 |
| 357 | 20240527 | 140100 | 16425908750 | 45600 | 45700 | 45700 | 45550 | 165 |
| 358 | 20240527 | 140000 | 16418390400 | 45700 | 45600 | 45700 | 45550 | 1737 |
| 359 | 20240527 | 135900 | 16339241150 | 45550 | 45700 | 45700 | 45550 | 758 |
| 360 | 20240527 | 135800 | 16304669550 | 45650 | 45600 | 45700 | 45600 | 301 |
| 361 | 20240527 | 135700 | 16290939500 | 45600 | 45550 | 45600 | 45500 | 747 |
| 362 | 20240527 | 135600 | 16256896150 | 45550 | 45500 | 45600 | 45500 | 315 |
| 363 | 20240527 | 135500 | 16242558200 | 45600 | 45550 | 45600 | 45500 | 650 |
| 364 | 20240527 | 135400 | 16212949950 | 45600 | 45600 | 45650 | 45550 | 293 |
| 365 | 20240527 | 135300 | 16199590100 | 45600 | 45650 | 45700 | 45550 | 570 |
| 366 | 20240527 | 135200 | 16173591700 | 45600 | 45700 | 45700 | 45600 | 1372 |
| 367 | 20240527 | 135100 | 16110984500 | 45700 | 45700 | 45700 | 45650 | 181 |
| 368 | 20240527 | 135000 | 16102719150 | 45650 | 45800 | 45800 | 45650 | 5686 |
| 369 | 20240527 | 134900 | 15842649250 | 45850 | 45950 | 45950 | 45850 | 2038 |
| 370 | 20240527 | 134800 | 15749203750 | 45900 | 45900 | 45950 | 45900 | 495 |
| 371 | 20240527 | 134700 | 15726480650 | 45900 | 45900 | 46000 | 45900 | 759 |
| 372 | 20240527 | 134600 | 15691640100 | 45900 | 45900 | 45900 | 45900 | 27 |
| 373 | 20240527 | 134500 | 15690400800 | 45950 | 45900 | 46000 | 45900 | 188 |
| 374 | 20240527 | 134400 | 15681763800 | 45900 | 46000 | 46000 | 45900 | 1416 |
| 375 | 20240527 | 134300 | 15616715250 | 46000 | 45950 | 46000 | 45950 | 250 |
| 376 | 20240527 | 134200 | 15605226550 | 45900 | 45950 | 45950 | 45900 | 240 |
| 377 | 20240527 | 134100 | 15594201000 | 46000 | 46100 | 46150 | 45950 | 4291 |
| 378 | 20240527 | 134000 | 15396663450 | 46150 | 46050 | 46150 | 46050 | 692 |
| 379 | 20240527 | 133900 | 15364763450 | 46050 | 46050 | 46100 | 46050 | 288 |
| 380 | 20240527 | 133800 | 15351495850 | 46050 | 46100 | 46100 | 46050 | 297 |
| 381 | 20240527 | 133700 | 15337817650 | 46100 | 46100 | 46100 | 46050 | 337 |
| 382 | 20240527 | 133600 | 15322298450 | 46100 | 46100 | 46100 | 46050 | 82 |
| 383 | 20240527 | 133500 | 15318519050 | 46100 | 46050 | 46100 | 46050 | 273 |
| 384 | 20240527 | 133400 | 15305936250 | 46050 | 46050 | 46050 | 46000 | 235 |
| 385 | 20240527 | 133300 | 15295115250 | 46050 | 46050 | 46050 | 46000 | 509 |
| 386 | 20240527 | 133200 | 15271685400 | 46050 | 46000 | 46050 | 46000 | 847 |
| 387 | 20240527 | 133100 | 15232722450 | 45950 | 45950 | 46000 | 45950 | 42 |
| 388 | 20240527 | 133000 | 15230792250 | 46000 | 46000 | 46000 | 45950 | 31 |
| 389 | 20240527 | 132900 | 15229367050 | 46000 | 46000 | 46000 | 45950 | 220 |
| 390 | 20240527 | 132800 | 15219249450 | 46000 | 45900 | 46000 | 45900 | 43 |
| 391 | 20240527 | 132700 | 15217274350 | 45900 | 45950 | 46000 | 45900 | 125 |
| 392 | 20240527 | 132600 | 15211529400 | 45950 | 46000 | 46000 | 45900 | 150 |
| 393 | 20240527 | 132500 | 15204632550 | 46000 | 45950 | 46000 | 45900 | 436 |
| 394 | 20240527 | 132400 | 15184608200 | 45900 | 45950 | 46000 | 45900 | 227 |
| 395 | 20240527 | 132300 | 15174173900 | 46000 | 45950 | 46000 | 45900 | 435 |
| 396 | 20240527 | 132200 | 15154186400 | 45950 | 45900 | 46000 | 45850 | 448 |
| 397 | 20240527 | 132100 | 15133622750 | 46000 | 45900 | 46000 | 45900 | 531 |
| 398 | 20240527 | 132000 | 15109231350 | 45950 | 45900 | 45950 | 45900 | 174 |
| 399 | 20240527 | 131900 | 15101243150 | 45900 | 45900 | 45950 | 45900 | 108 |
| 400 | 20240527 | 131800 | 15096283400 | 45900 | 45900 | 45950 | 45900 | 269 |
| 401 | 20240527 | 131700 | 15083935050 | 45850 | 45950 | 45950 | 45850 | 199 |
| 402 | 20240527 | 131600 | 15074801650 | 45950 | 45900 | 45950 | 45900 | 74 |
| 403 | 20240527 | 131500 | 15071403900 | 45900 | 45850 | 45900 | 45850 | 309 |
| 404 | 20240527 | 131400 | 15057228300 | 45950 | 45950 | 45950 | 45850 | 122 |
| 405 | 20240527 | 131300 | 15051630850 | 45900 | 45850 | 45900 | 45850 | 397 |
| 406 | 20240527 | 131200 | 15033414100 | 45900 | 45850 | 45900 | 45850 | 46 |
| 407 | 20240527 | 131100 | 15031304450 | 45900 | 45900 | 45900 | 45850 | 171 |
| 408 | 20240527 | 131000 | 15023461100 | 45900 | 45900 | 45900 | 45900 | 18 |
| 409 | 20240527 | 130900 | 15022634900 | 45900 | 45850 | 45900 | 45850 | 83 |
| 410 | 20240527 | 130800 | 15018827800 | 45850 | 45850 | 45850 | 45850 | 573 |
| 411 | 20240527 | 130700 | 14992555750 | 45850 | 45850 | 45900 | 45850 | 276 |
| 412 | 20240527 | 130600 | 14979900050 | 45850 | 45900 | 45900 | 45850 | 557 |
| 413 | 20240527 | 130500 | 14954345050 | 45900 | 45950 | 45950 | 45900 | 114 |
| 414 | 20240527 | 130400 | 14949111300 | 45900 | 45900 | 45900 | 45900 | 50 |
| 415 | 20240527 | 130300 | 14946816300 | 45900 | 45950 | 45950 | 45900 | 108 |
| 416 | 20240527 | 130200 | 14941857700 | 45950 | 45900 | 45950 | 45900 | 74 |
| 417 | 20240527 | 130100 | 14938459450 | 45900 | 45950 | 45950 | 45900 | 27 |
| 418 | 20240527 | 130000 | 14937220000 | 45950 | 45900 | 45950 | 45900 | 291 |
| 419 | 20240527 | 125900 | 14923849850 | 45900 | 45950 | 45950 | 45900 | 137 |
| 420 | 20240527 | 125800 | 14917554900 | 45950 | 45950 | 45950 | 45900 | 167 |
| 421 | 20240527 | 125700 | 14909885350 | 45850 | 45900 | 45900 | 45850 | 45 |
| 422 | 20240527 | 125600 | 14907821450 | 45900 | 45900 | 45950 | 45850 | 118 |
| 423 | 20240527 | 125500 | 14902405050 | 45900 | 45900 | 45900 | 45850 | 408 |
| 424 | 20240527 | 125400 | 14883695400 | 45900 | 45950 | 45950 | 45900 | 142 |
| 425 | 20240527 | 125300 | 14877176100 | 45900 | 45900 | 45900 | 45900 | 16 |
| 426 | 20240527 | 125200 | 14876441700 | 45900 | 45950 | 45950 | 45900 | 77 |
| 427 | 20240527 | 125100 | 14872903600 | 45950 | 45900 | 45950 | 45900 | 112 |
| 428 | 20240527 | 125000 | 14867761450 | 45900 | 45900 | 45950 | 45900 | 63 |
| 429 | 20240527 | 124900 | 14864867150 | 45950 | 45900 | 45950 | 45900 | 806 |
| 430 | 20240527 | 124800 | 14827866800 | 45950 | 45950 | 45950 | 45950 | 23 |
| 431 | 20240527 | 124700 | 14826809950 | 45950 | 45950 | 45950 | 45900 | 40 |
| 432 | 20240527 | 124600 | 14824972450 | 45950 | 45950 | 45950 | 45900 | 148 |
| 433 | 20240527 | 124500 | 14818171900 | 45950 | 45900 | 45950 | 45900 | 291 |
| 434 | 20240527 | 124400 | 14804804550 | 45900 | 45900 | 45950 | 45900 | 287 |
| 435 | 20240527 | 124300 | 14791626250 | 45900 | 45900 | 45900 | 45900 | 159 |
| 436 | 20240527 | 124200 | 14784328150 | 45850 | 45850 | 45900 | 45850 | 365 |
| 437 | 20240527 | 124100 | 14767592050 | 45850 | 45850 | 45850 | 45850 | 323 |
| 438 | 20240527 | 124000 | 14752782500 | 45850 | 45900 | 45900 | 45850 | 188 |
| 439 | 20240527 | 123900 | 14744161550 | 45850 | 45900 | 45900 | 45850 | 150 |
| 440 | 20240527 | 123800 | 14737278050 | 45950 | 46000 | 46000 | 45900 | 178 |
| 441 | 20240527 | 123700 | 14729104700 | 46000 | 45950 | 46000 | 45900 | 57 |
| 442 | 20240527 | 123600 | 14726485600 | 45950 | 46000 | 46000 | 45900 | 161 |
| 443 | 20240527 | 123500 | 14719083650 | 45900 | 46000 | 46000 | 45900 | 158 |
| 444 | 20240527 | 123400 | 14711823950 | 46000 | 45900 | 46000 | 45900 | 316 |
| 445 | 20240527 | 123300 | 14697313100 | 45900 | 45800 | 45900 | 45800 | 155 |
| 446 | 20240527 | 123200 | 14690206250 | 45800 | 45900 | 45900 | 45800 | 248 |
| 447 | 20240527 | 123100 | 14678841750 | 45900 | 45850 | 45900 | 45850 | 101 |
| 448 | 20240527 | 123000 | 14674209750 | 45850 | 45900 | 45900 | 45850 | 175 |
| 449 | 20240527 | 122900 | 14666184650 | 45950 | 45850 | 45950 | 45800 | 225 |
| 450 | 20240527 | 122800 | 14655864250 | 45850 | 45850 | 45900 | 45800 | 470 |
| 451 | 20240527 | 122700 | 14634313500 | 45850 | 45900 | 45900 | 45850 | 179 |
| 452 | 20240527 | 122600 | 14626103200 | 45800 | 45800 | 45800 | 45800 | 71 |
| 453 | 20240527 | 122500 | 14622851400 | 45800 | 45750 | 45850 | 45750 | 477 |
| 454 | 20240527 | 122400 | 14601005250 | 45800 | 45750 | 45800 | 45750 | 414 |
| 455 | 20240527 | 122300 | 14582056350 | 45750 | 45750 | 45800 | 45750 | 46 |
| 456 | 20240527 | 122200 | 14579951800 | 45800 | 45750 | 45800 | 45750 | 137 |
| 457 | 20240527 | 122100 | 14573682350 | 45800 | 45750 | 45800 | 45750 | 207 |
| 458 | 20240527 | 122000 | 14564202750 | 45750 | 45850 | 45850 | 45750 | 246 |
| 459 | 20240527 | 121900 | 14552945400 | 45850 | 45800 | 45850 | 45750 | 856 |
| 460 | 20240527 | 121800 | 14513782150 | 45850 | 45850 | 45850 | 45750 | 498 |
| 461 | 20240527 | 121700 | 14490968150 | 45800 | 45800 | 45850 | 45800 | 106 |
| 462 | 20240527 | 121600 | 14486111250 | 45800 | 45800 | 45850 | 45800 | 644 |
| 463 | 20240527 | 121500 | 14456612700 | 45800 | 45800 | 45850 | 45750 | 2512 |
| 464 | 20240527 | 121400 | 14341583400 | 45800 | 45950 | 45950 | 45800 | 3100 |
| 465 | 20240527 | 121300 | 14199359700 | 45950 | 45950 | 45950 | 45900 | 986 |
| 466 | 20240527 | 121200 | 14154054000 | 45950 | 46000 | 46000 | 45950 | 88 |
| 467 | 20240527 | 121100 | 14150008000 | 46050 | 46000 | 46050 | 46000 | 103 |
| 468 | 20240527 | 121000 | 14145268850 | 46000 | 45950 | 46100 | 45950 | 78 |
| 469 | 20240527 | 120900 | 14141676900 | 45950 | 46000 | 46100 | 45950 | 374 |
| 470 | 20240527 | 120800 | 14124474050 | 46000 | 46100 | 46100 | 46000 | 114 |
| 471 | 20240527 | 120700 | 14119223750 | 46100 | 46100 | 46100 | 46100 | 49 |
| 472 | 20240527 | 120600 | 14116964850 | 46050 | 46050 | 46050 | 46000 | 108 |
| 473 | 20240527 | 120500 | 14111992450 | 46000 | 46000 | 46000 | 45950 | 1048 |
| 474 | 20240527 | 120400 | 14063785600 | 45950 | 45950 | 45950 | 45950 | 39 |
| 475 | 20240527 | 120300 | 14061993550 | 45950 | 45950 | 45950 | 45950 | 283 |
| 476 | 20240527 | 120200 | 14048989700 | 46050 | 45950 | 46050 | 45950 | 152 |
| 477 | 20240527 | 120100 | 14042003100 | 46000 | 46050 | 46050 | 45900 | 191 |
| 478 | 20240527 | 120000 | 14033223600 | 46000 | 46000 | 46050 | 45950 | 1067 |
| 479 | 20240527 | 115900 | 13984181750 | 46000 | 46000 | 46000 | 46000 | 38 |
| 480 | 20240527 | 115800 | 13982433750 | 46000 | 46050 | 46050 | 45950 | 832 |
| 481 | 20240527 | 115700 | 13944195150 | 46050 | 46050 | 46050 | 46000 | 1933 |
| 482 | 20240527 | 115600 | 13855234650 | 46050 | 46200 | 46200 | 46050 | 2703 |
| 483 | 20240527 | 115500 | 13730599100 | 46150 | 46100 | 46200 | 46100 | 201 |
| 484 | 20240527 | 115400 | 13721322800 | 46150 | 46100 | 46200 | 46100 | 325 |
| 485 | 20240527 | 115300 | 13706322800 | 46100 | 46200 | 46200 | 46100 | 314 |
| 486 | 20240527 | 115200 | 13691824800 | 46200 | 46250 | 46250 | 46100 | 524 |
| 487 | 20240527 | 115100 | 13667622200 | 46200 | 46300 | 46300 | 46100 | 3528 |
| 488 | 20240527 | 115000 | 13504473500 | 46300 | 46350 | 46350 | 46250 | 1573 |
| 489 | 20240527 | 114900 | 13431635500 | 46350 | 46300 | 46350 | 46300 | 830 |
| 490 | 20240527 | 114800 | 13393179700 | 46300 | 46350 | 46350 | 46250 | 989 |
| 491 | 20240527 | 114700 | 13347404550 | 46350 | 46200 | 46400 | 46200 | 7183 |
| 492 | 20240527 | 114600 | 13014888250 | 46150 | 46150 | 46150 | 46100 | 328 |
| 493 | 20240527 | 114500 | 12999751400 | 46100 | 46150 | 46150 | 46100 | 127 |
| 494 | 20240527 | 114400 | 12993894350 | 46150 | 46150 | 46150 | 46100 | 603 |
| 495 | 20240527 | 114300 | 12966070950 | 46150 | 46150 | 46150 | 46150 | 145 |
| 496 | 20240527 | 114200 | 12959379200 | 46100 | 46150 | 46150 | 46100 | 350 |
| 497 | 20240527 | 114100 | 12943233850 | 46100 | 46150 | 46150 | 46100 | 354 |
| 498 | 20240527 | 114000 | 12926912750 | 46100 | 46100 | 46150 | 46100 | 148 |
| 499 | 20240527 | 113900 | 12920088750 | 46100 | 46100 | 46100 | 46100 | 320 |
| 500 | 20240527 | 113800 | 12905336750 | 46100 | 46150 | 46150 | 46100 | 95 |
| 501 | 20240527 | 113700 | 12900955550 | 46150 | 46250 | 46250 | 46100 | 753 |
| 502 | 20240527 | 113600 | 12866201350 | 46200 | 46200 | 46250 | 46200 | 378 |
| 503 | 20240527 | 113500 | 12848737700 | 46200 | 46200 | 46200 | 46150 | 347 |
| 504 | 20240527 | 113400 | 12832706750 | 46150 | 46150 | 46200 | 46150 | 66 |
| 505 | 20240527 | 113300 | 12829660800 | 46200 | 46150 | 46200 | 46150 | 346 |
| 506 | 20240527 | 113200 | 12813691750 | 46200 | 46200 | 46200 | 46150 | 478 |
| 507 | 20240527 | 113100 | 12791610450 | 46200 | 46050 | 46200 | 46050 | 1643 |
| 508 | 20240527 | 113000 | 12715860100 | 46100 | 46100 | 46100 | 46050 | 129 |
| 509 | 20240527 | 112900 | 12709918450 | 46100 | 46000 | 46100 | 46000 | 84 |
| 510 | 20240527 | 112800 | 12706047150 | 46100 | 46000 | 46100 | 46000 | 318 |
| 511 | 20240527 | 112700 | 12691398600 | 46050 | 46050 | 46050 | 46000 | 666 |
| 512 | 20240527 | 112600 | 12660750750 | 46050 | 45950 | 46050 | 45950 | 274 |
| 513 | 20240527 | 112500 | 12648139050 | 45950 | 46000 | 46000 | 45950 | 302 |
| 514 | 20240527 | 112400 | 12634255900 | 45950 | 45950 | 45950 | 45900 | 352 |
| 515 | 20240527 | 112300 | 12618095750 | 45950 | 45950 | 45950 | 45950 | 2 |
| 516 | 20240527 | 112200 | 12618003850 | 46000 | 45950 | 46000 | 45900 | 725 |
| 517 | 20240527 | 112100 | 12584715250 | 46000 | 45950 | 46000 | 45950 | 130 |
| 518 | 20240527 | 112000 | 12578740950 | 46000 | 46000 | 46000 | 45950 | 69 |
| 519 | 20240527 | 111900 | 12575567050 | 46000 | 46050 | 46050 | 46000 | 245 |
| 520 | 20240527 | 111800 | 12564291500 | 46100 | 46100 | 46100 | 46100 | 23 |
| 521 | 20240527 | 111700 | 12563231200 | 46100 | 46050 | 46100 | 46050 | 222 |
| 522 | 20240527 | 111600 | 12552998000 | 46050 | 46050 | 46050 | 46050 | 36 |
| 523 | 20240527 | 111500 | 12551340200 | 46100 | 46100 | 46100 | 46000 | 117 |
| 524 | 20240527 | 111400 | 12545956500 | 46100 | 46100 | 46100 | 46000 | 81 |
| 525 | 20240527 | 111300 | 12542226400 | 46000 | 46100 | 46100 | 46000 | 358 |
| 526 | 20240527 | 111200 | 12525753800 | 46100 | 46050 | 46100 | 46000 | 86 |
| 527 | 20240527 | 111100 | 12521797550 | 46100 | 46050 | 46100 | 46050 | 816 |
| 528 | 20240527 | 111000 | 12484219450 | 46050 | 46050 | 46100 | 46050 | 140 |
| 529 | 20240527 | 110900 | 12477771900 | 46050 | 46050 | 46100 | 46050 | 35 |
| 530 | 20240527 | 110800 | 12476159000 | 46100 | 46000 | 46100 | 45950 | 159 |
| 531 | 20240527 | 110700 | 12468842900 | 45950 | 45950 | 46000 | 45950 | 127 |
| 532 | 20240527 | 110600 | 12463005050 | 45950 | 45900 | 46050 | 45900 | 895 |
| 533 | 20240527 | 110500 | 12421907450 | 45950 | 46000 | 46000 | 45900 | 967 |
| 534 | 20240527 | 110400 | 12377484900 | 45950 | 46000 | 46000 | 45950 | 93 |
| 535 | 20240527 | 110300 | 12373210450 | 45950 | 45950 | 46000 | 45950 | 167 |
| 536 | 20240527 | 110200 | 12365536750 | 46000 | 45950 | 46000 | 45900 | 812 |
| 537 | 20240527 | 110100 | 12328225750 | 46000 | 45950 | 46050 | 45900 | 272 |
| 538 | 20240527 | 110000 | 12315722800 | 45900 | 46000 | 46100 | 45900 | 569 |
| 539 | 20240527 | 105900 | 12289568950 | 46050 | 46000 | 46050 | 46000 | 81 |
| 540 | 20240527 | 105800 | 12285842500 | 46000 | 46000 | 46000 | 45950 | 276 |
| 541 | 20240527 | 105700 | 12273149150 | 46000 | 45950 | 46000 | 45900 | 671 |
| 542 | 20240527 | 105600 | 12242328500 | 45950 | 46100 | 46100 | 45950 | 806 |
| 543 | 20240527 | 105500 | 12205270250 | 46100 | 45950 | 46100 | 45950 | 62 |
| 544 | 20240527 | 105400 | 12202418700 | 46000 | 46050 | 46100 | 46000 | 1796 |
| 545 | 20240527 | 105300 | 12119776600 | 46000 | 46000 | 46050 | 46000 | 130 |
| 546 | 20240527 | 105200 | 12113795500 | 46000 | 46050 | 46100 | 46000 | 512 |
| 547 | 20240527 | 105100 | 12090237050 | 46050 | 46100 | 46100 | 46000 | 361 |
| 548 | 20240527 | 105000 | 12073625400 | 46050 | 46050 | 46100 | 46050 | 201 |
| 549 | 20240527 | 104900 | 12064364750 | 46050 | 46150 | 46150 | 46050 | 2565 |
| 550 | 20240527 | 104800 | 11946120300 | 46150 | 46200 | 46200 | 46150 | 184 |
| 551 | 20240527 | 104700 | 11937621400 | 46200 | 46200 | 46250 | 46150 | 106 |
| 552 | 20240527 | 104600 | 11932724650 | 46200 | 46150 | 46200 | 46150 | 422 |
| 553 | 20240527 | 104500 | 11913231850 | 46150 | 46200 | 46200 | 46150 | 406 |
| 554 | 20240527 | 104400 | 11894479750 | 46250 | 46200 | 46250 | 46200 | 233 |
| 555 | 20240527 | 104300 | 11883713500 | 46250 | 46200 | 46250 | 46200 | 765 |
| 556 | 20240527 | 104200 | 11848370450 | 46100 | 46150 | 46200 | 46100 | 162 |
| 557 | 20240527 | 104100 | 11840890150 | 46150 | 46150 | 46150 | 46050 | 605 |
| 558 | 20240527 | 104000 | 11812991150 | 46200 | 46150 | 46200 | 46050 | 348 |
| 559 | 20240527 | 103900 | 11796938700 | 46150 | 46200 | 46200 | 46100 | 3127 |
| 560 | 20240527 | 103800 | 11652677100 | 46200 | 46150 | 46200 | 46100 | 399 |
| 561 | 20240527 | 103700 | 11634262350 | 46150 | 46200 | 46200 | 46150 | 517 |
| 562 | 20240527 | 103600 | 11610402150 | 46200 | 46200 | 46200 | 46200 | 189 |
| 563 | 20240527 | 103500 | 11601670350 | 46200 | 46250 | 46300 | 46150 | 1191 |
| 564 | 20240527 | 103400 | 11546600800 | 46250 | 46350 | 46400 | 46200 | 2614 |
| 565 | 20240527 | 103300 | 11425668750 | 46400 | 46350 | 46400 | 46300 | 2250 |
| 566 | 20240527 | 103200 | 11321436300 | 46400 | 46450 | 46450 | 46400 | 1266 |
| 567 | 20240527 | 103100 | 11262688500 | 46400 | 46400 | 46450 | 46400 | 1564 |
| 568 | 20240527 | 103000 | 11190092850 | 46400 | 46400 | 46400 | 46300 | 1157 |
| 569 | 20240527 | 102900 | 11136429000 | 46400 | 46350 | 46400 | 46350 | 1603 |
| 570 | 20240527 | 102800 | 11062092850 | 46350 | 46300 | 46400 | 46250 | 3750 |
| 571 | 20240527 | 102700 | 10888352450 | 46300 | 46250 | 46300 | 46250 | 88 |
| 572 | 20240527 | 102600 | 10884281650 | 46200 | 46250 | 46300 | 46200 | 867 |
| 573 | 20240527 | 102500 | 10844185650 | 46250 | 46250 | 46300 | 46250 | 561 |
| 574 | 20240527 | 102400 | 10818227350 | 46200 | 46250 | 46300 | 46200 | 1666 |
| 575 | 20240527 | 102300 | 10741179350 | 46250 | 46100 | 46300 | 46100 | 4361 |
| 576 | 20240527 | 102200 | 10539719300 | 46100 | 46100 | 46100 | 46050 | 288 |
| 577 | 20240527 | 102100 | 10526443500 | 46050 | 46100 | 46100 | 46050 | 1146 |
| 578 | 20240527 | 102000 | 10473613700 | 46150 | 46100 | 46150 | 46050 | 1493 |
| 579 | 20240527 | 101900 | 10404786950 | 46100 | 46150 | 46150 | 46100 | 637 |
| 580 | 20240527 | 101800 | 10375410200 | 46200 | 46150 | 46200 | 46100 | 856 |
| 581 | 20240527 | 101700 | 10335873550 | 46200 | 46100 | 46200 | 46100 | 182 |
| 582 | 20240527 | 101600 | 10327482600 | 46100 | 46200 | 46200 | 46100 | 377 |
| 583 | 20240527 | 101500 | 10310077700 | 46150 | 46200 | 46200 | 46150 | 1002 |
| 584 | 20240527 | 101400 | 10263797950 | 46200 | 46200 | 46250 | 46200 | 535 |
| 585 | 20240527 | 101300 | 10239077500 | 46250 | 46300 | 46300 | 46200 | 326 |
| 586 | 20240527 | 101200 | 10223998850 | 46200 | 46250 | 46350 | 46200 | 1934 |
| 587 | 20240527 | 101100 | 10134468700 | 46250 | 46250 | 46250 | 46200 | 422 |
| 588 | 20240527 | 101000 | 10114954050 | 46200 | 46200 | 46250 | 46200 | 624 |
| 589 | 20240527 | 100900 | 10086099100 | 46200 | 46100 | 46200 | 46050 | 1642 |
| 590 | 20240527 | 100800 | 10010334350 | 46050 | 46100 | 46100 | 46050 | 1424 |
| 591 | 20240527 | 100700 | 9944689050 | 46050 | 46000 | 46050 | 45950 | 1148 |
| 592 | 20240527 | 100600 | 9891869200 | 46000 | 45950 | 46000 | 45950 | 84 |
| 593 | 20240527 | 100500 | 9888008150 | 46000 | 45950 | 46000 | 45950 | 146 |
| 594 | 20240527 | 100400 | 9881293750 | 45950 | 45900 | 46000 | 45900 | 1067 |
| 595 | 20240527 | 100300 | 9832308650 | 45900 | 45850 | 45900 | 45850 | 526 |
| 596 | 20240527 | 100200 | 9808191150 | 45850 | 45900 | 45900 | 45850 | 1008 |
| 597 | 20240527 | 100100 | 9761939700 | 45950 | 46000 | 46000 | 45900 | 1387 |
| 598 | 20240527 | 100000 | 9698172200 | 46000 | 46050 | 46050 | 46000 | 333 |
| 599 | 20240527 | 095900 | 9682845650 | 46050 | 46050 | 46100 | 46050 | 105 |
| 600 | 20240527 | 095800 | 9678010100 | 46100 | 46150 | 46150 | 46100 | 339 |
| 601 | 20240527 | 095700 | 9662377800 | 46150 | 46150 | 46200 | 46150 | 323 |
| 602 | 20240527 | 095600 | 9647467900 | 46200 | 46050 | 46200 | 46000 | 2850 |
| 603 | 20240527 | 095500 | 9516165400 | 46100 | 46100 | 46100 | 46000 | 912 |
| 604 | 20240527 | 095400 | 9474151400 | 46100 | 46100 | 46100 | 46000 | 378 |
| 605 | 20240527 | 095300 | 9456744500 | 46100 | 46100 | 46100 | 45950 | 356 |
| 606 | 20240527 | 095200 | 9440342800 | 46100 | 46050 | 46100 | 45950 | 550 |
| 607 | 20240527 | 095100 | 9415022050 | 46050 | 46050 | 46050 | 46000 | 285 |
| 608 | 20240527 | 095000 | 9401903350 | 46050 | 46050 | 46050 | 46000 | 501 |
| 609 | 20240527 | 094900 | 9378832600 | 46100 | 46150 | 46150 | 46000 | 347 |
| 610 | 20240527 | 094800 | 9362851100 | 46050 | 46100 | 46200 | 46050 | 1274 |
| 611 | 20240527 | 094700 | 9304072350 | 46150 | 46150 | 46150 | 46100 | 1001 |
| 612 | 20240527 | 094600 | 9257880800 | 46150 | 46000 | 46150 | 46000 | 1854 |
| 613 | 20240527 | 094500 | 9172488600 | 45900 | 45800 | 45950 | 45800 | 310 |
| 614 | 20240527 | 094400 | 9158251850 | 45800 | 45800 | 45850 | 45700 | 2275 |
| 615 | 20240527 | 094300 | 9054119550 | 45750 | 45800 | 45850 | 45750 | 1446 |
| 616 | 20240527 | 094200 | 8987915000 | 45800 | 45900 | 45900 | 45800 | 959 |
| 617 | 20240527 | 094100 | 8943945200 | 45900 | 46000 | 46000 | 45850 | 1422 |
| 618 | 20240527 | 094000 | 8878638400 | 46000 | 46000 | 46050 | 45950 | 527 |
| 619 | 20240527 | 093900 | 8854391600 | 46000 | 45950 | 46000 | 45950 | 1105 |
| 620 | 20240527 | 093800 | 8803584350 | 45950 | 46000 | 46050 | 45950 | 853 |
| 621 | 20240527 | 093700 | 8764358500 | 46050 | 46000 | 46050 | 45950 | 443 |
| 622 | 20240527 | 093600 | 8743973650 | 46050 | 46050 | 46050 | 46000 | 1054 |
| 623 | 20240527 | 093500 | 8695484300 | 46050 | 46050 | 46050 | 46000 | 222 |
| 624 | 20240527 | 093400 | 8685261250 | 46000 | 45950 | 46050 | 45950 | 757 |
| 625 | 20240527 | 093300 | 8650430900 | 45950 | 46050 | 46100 | 45950 | 2220 |
| 626 | 20240527 | 093200 | 8548302400 | 46050 | 46200 | 46250 | 46000 | 840 |
| 627 | 20240527 | 093100 | 8509542050 | 46200 | 46250 | 46300 | 46150 | 665 |
| 628 | 20240527 | 093000 | 8478807800 | 46300 | 46300 | 46350 | 46100 | 4444 |
| 629 | 20240527 | 092900 | 8273052500 | 46250 | 46050 | 46250 | 46050 | 3236 |
| 630 | 20240527 | 092800 | 8123618050 | 46050 | 46050 | 46050 | 46000 | 2481 |
| 631 | 20240527 | 092700 | 8009466850 | 46050 | 46200 | 46200 | 46050 | 1415 |
| 632 | 20240527 | 092600 | 7944214800 | 46200 | 46250 | 46250 | 46150 | 1562 |
| 633 | 20240527 | 092500 | 7872057850 | 46200 | 46350 | 46350 | 46150 | 686 |
| 634 | 20240527 | 092400 | 7840328550 | 46350 | 46050 | 46350 | 46000 | 2801 |
| 635 | 20240527 | 092300 | 7710759050 | 46300 | 46150 | 46350 | 46100 | 3911 |
| 636 | 20240527 | 092200 | 7529935350 | 46100 | 46100 | 46150 | 46050 | 793 |
| 637 | 20240527 | 092100 | 7493381100 | 46100 | 46150 | 46250 | 46100 | 3192 |
| 638 | 20240527 | 092000 | 7345919450 | 46150 | 46100 | 46200 | 46000 | 2513 |
| 639 | 20240527 | 091900 | 7230040400 | 46050 | 46050 | 46100 | 45900 | 3775 |
| 640 | 20240527 | 091800 | 7056389400 | 46100 | 45800 | 46100 | 45750 | 2264 |
| 641 | 20240527 | 091700 | 6952384200 | 45800 | 45900 | 45900 | 45750 | 2014 |
| 642 | 20240527 | 091600 | 6860148250 | 45950 | 46000 | 46000 | 45850 | 1056 |
| 643 | 20240527 | 091500 | 6811654250 | 46000 | 46100 | 46200 | 45900 | 5559 |
| 644 | 20240527 | 091400 | 6555965100 | 46100 | 46300 | 46350 | 46050 | 3260 |
| 645 | 20240527 | 091300 | 6405392500 | 46300 | 46350 | 46400 | 46300 | 1624 |
| 646 | 20240527 | 091200 | 6330152600 | 46300 | 46100 | 46350 | 46050 | 3672 |
| 647 | 20240527 | 091100 | 6160326600 | 46250 | 46150 | 46350 | 46000 | 2573 |
| 648 | 20240527 | 091000 | 6041375150 | 46050 | 46050 | 46150 | 45800 | 3119 |
| 649 | 20240527 | 090900 | 5898033600 | 46100 | 46350 | 46350 | 45800 | 19694 |
| 650 | 20240527 | 090800 | 4992341150 | 46250 | 46500 | 46550 | 46250 | 5882 |
| 651 | 20240527 | 090700 | 4719385600 | 46500 | 46350 | 46750 | 46300 | 16040 |
| 652 | 20240527 | 090600 | 3972719100 | 46350 | 46450 | 46500 | 46200 | 19618 |
| 653 | 20240527 | 090500 | 3062129650 | 46450 | 46100 | 46450 | 45900 | 17449 |
| 654 | 20240527 | 090400 | 2255443900 | 46100 | 45700 | 46300 | 45650 | 20912 |
| 655 | 20240527 | 090300 | 1291864150 | 45800 | 45200 | 45800 | 45150 | 9825 |
| 656 | 20240527 | 090200 | 845644250 | 45150 | 44950 | 45200 | 44850 | 4185 |
| 657 | 20240527 | 090100 | 657287100 | 44950 | 45050 | 45100 | 44750 | 5873 |
| 658 | 20240527 | 090000 | 393249850 | 45050 | 44650 | 45050 | 44600 | 8583 |