37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 201700 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 4547 |
| 3 | 20240517 | 201600 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 4 | 20240517 | 201500 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 5 | 20240517 | 201400 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 6 | 20240517 | 201300 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 7 | 20240517 | 201200 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 8 | 20240517 | 201100 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 9 | 20240517 | 201000 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 10 | 20240517 | 200900 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 11 | 20240517 | 200800 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 12 | 20240517 | 200700 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 13 | 20240517 | 200600 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 14 | 20240517 | 200500 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 15 | 20240517 | 200400 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 16 | 20240517 | 200300 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 17 | 20240517 | 200200 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 18 | 20240517 | 200100 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 19 | 20240517 | 200000 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 20 | 20240517 | 195900 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 21 | 20240517 | 195800 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 22 | 20240517 | 195700 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 23 | 20240517 | 195600 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 24 | 20240517 | 195500 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 25 | 20240517 | 195400 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 26 | 20240517 | 195300 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 27 | 20240517 | 195200 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 28 | 20240517 | 195100 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 29 | 20240517 | 195000 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 30 | 20240517 | 194900 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 31 | 20240517 | 194800 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 32 | 20240517 | 194700 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 4547 |
| 33 | 20240517 | 194600 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 34 | 20240517 | 194500 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 35 | 20240517 | 194400 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 36 | 20240517 | 194300 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 37 | 20240517 | 194200 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 38 | 20240517 | 194100 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 39 | 20240517 | 194000 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 40 | 20240517 | 193900 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 41 | 20240517 | 193800 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 42 | 20240517 | 193700 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 43 | 20240517 | 193600 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 44 | 20240517 | 193500 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 45 | 20240517 | 193400 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 46 | 20240517 | 193300 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 47 | 20240517 | 193200 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 48 | 20240517 | 193100 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 49 | 20240517 | 193000 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 50 | 20240517 | 192900 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 51 | 20240517 | 192800 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 52 | 20240517 | 192700 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 53 | 20240517 | 192600 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 54 | 20240517 | 192500 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 55 | 20240517 | 192400 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 56 | 20240517 | 192300 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 57 | 20240517 | 192200 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 58 | 20240517 | 192100 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 59 | 20240517 | 192000 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 60 | 20240517 | 191900 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 61 | 20240517 | 191800 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 62 | 20240517 | 191700 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 4547 |
| 63 | 20240517 | 191600 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 64 | 20240517 | 191500 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 65 | 20240517 | 191400 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 66 | 20240517 | 191300 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 67 | 20240517 | 191200 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 68 | 20240517 | 191100 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 69 | 20240517 | 191000 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 70 | 20240517 | 190900 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 71 | 20240517 | 190800 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 72 | 20240517 | 190700 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 73 | 20240517 | 190600 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 74 | 20240517 | 190500 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 75 | 20240517 | 190400 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 76 | 20240517 | 190300 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 77 | 20240517 | 190200 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 78 | 20240517 | 190100 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 79 | 20240517 | 190000 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 80 | 20240517 | 185900 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 81 | 20240517 | 185800 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 82 | 20240517 | 185700 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 83 | 20240517 | 185600 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 84 | 20240517 | 185500 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 85 | 20240517 | 185400 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 86 | 20240517 | 185300 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 87 | 20240517 | 185200 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 88 | 20240517 | 185100 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 89 | 20240517 | 185000 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 90 | 20240517 | 184900 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 91 | 20240517 | 184800 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 92 | 20240517 | 184700 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 4547 |
| 93 | 20240517 | 184600 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 94 | 20240517 | 184500 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 95 | 20240517 | 184400 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 96 | 20240517 | 184300 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 97 | 20240517 | 184200 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 98 | 20240517 | 184100 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 99 | 20240517 | 184000 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 100 | 20240517 | 183900 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 101 | 20240517 | 183800 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 102 | 20240517 | 183700 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 103 | 20240517 | 183600 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 104 | 20240517 | 183500 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 105 | 20240517 | 183400 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 106 | 20240517 | 183300 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 107 | 20240517 | 183200 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 108 | 20240517 | 183100 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 109 | 20240517 | 183000 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 110 | 20240517 | 182900 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 111 | 20240517 | 182800 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 112 | 20240517 | 182700 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 113 | 20240517 | 182600 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 114 | 20240517 | 182500 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 115 | 20240517 | 182400 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 116 | 20240517 | 182300 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 117 | 20240517 | 182200 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 118 | 20240517 | 182100 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 119 | 20240517 | 182000 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 120 | 20240517 | 181900 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 121 | 20240517 | 181800 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 122 | 20240517 | 181700 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 4547 |
| 123 | 20240517 | 181600 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 124 | 20240517 | 181500 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 125 | 20240517 | 181400 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 126 | 20240517 | 181300 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 127 | 20240517 | 181200 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 128 | 20240517 | 181100 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 129 | 20240517 | 181000 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 130 | 20240517 | 180900 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 131 | 20240517 | 180800 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 132 | 20240517 | 180700 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 133 | 20240517 | 180600 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 134 | 20240517 | 180500 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 135 | 20240517 | 180400 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 136 | 20240517 | 180300 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 137 | 20240517 | 180200 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 138 | 20240517 | 180100 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 139 | 20240517 | 180000 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 140 | 20240517 | 175900 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 141 | 20240517 | 175800 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 142 | 20240517 | 175700 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 143 | 20240517 | 175600 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 144 | 20240517 | 175500 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 145 | 20240517 | 175400 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 146 | 20240517 | 175300 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 147 | 20240517 | 175200 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 148 | 20240517 | 175100 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 149 | 20240517 | 175000 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 150 | 20240517 | 174900 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 151 | 20240517 | 174800 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 152 | 20240517 | 174700 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 4547 |
| 153 | 20240517 | 174600 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 154 | 20240517 | 174500 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 155 | 20240517 | 174400 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 156 | 20240517 | 174300 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 157 | 20240517 | 174200 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 158 | 20240517 | 174100 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 159 | 20240517 | 174000 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 160 | 20240517 | 173900 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 161 | 20240517 | 173800 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 162 | 20240517 | 173700 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 163 | 20240517 | 173600 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 164 | 20240517 | 173500 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 165 | 20240517 | 173400 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 166 | 20240517 | 173300 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 167 | 20240517 | 173200 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 168 | 20240517 | 173100 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 169 | 20240517 | 173000 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 170 | 20240517 | 172900 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 171 | 20240517 | 172800 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 172 | 20240517 | 172700 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 173 | 20240517 | 172600 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 174 | 20240517 | 172500 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 175 | 20240517 | 172400 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 176 | 20240517 | 172300 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 177 | 20240517 | 172200 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 178 | 20240517 | 172100 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 179 | 20240517 | 172000 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 180 | 20240517 | 171900 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 181 | 20240517 | 171800 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 182 | 20240517 | 171700 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 4547 |
| 183 | 20240517 | 171600 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 184 | 20240517 | 171500 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 185 | 20240517 | 171400 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 186 | 20240517 | 171300 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 187 | 20240517 | 171200 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 188 | 20240517 | 171100 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 189 | 20240517 | 171000 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 190 | 20240517 | 170900 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 191 | 20240517 | 170800 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 192 | 20240517 | 170700 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 193 | 20240517 | 170600 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 194 | 20240517 | 170500 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 195 | 20240517 | 170400 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 196 | 20240517 | 170300 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 197 | 20240517 | 170200 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 198 | 20240517 | 170100 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 199 | 20240517 | 170000 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 200 | 20240517 | 165900 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 201 | 20240517 | 165800 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 202 | 20240517 | 165700 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 203 | 20240517 | 165600 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 204 | 20240517 | 165500 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 205 | 20240517 | 165400 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 206 | 20240517 | 165300 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 207 | 20240517 | 165200 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 208 | 20240517 | 165100 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 209 | 20240517 | 165000 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 210 | 20240517 | 164900 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 211 | 20240517 | 164800 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 212 | 20240517 | 164700 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 4547 |
| 213 | 20240517 | 164600 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 214 | 20240517 | 164500 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 215 | 20240517 | 164400 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 216 | 20240517 | 164300 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 217 | 20240517 | 164200 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 218 | 20240517 | 164100 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 219 | 20240517 | 164000 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 220 | 20240517 | 163900 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 221 | 20240517 | 163800 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 222 | 20240517 | 163700 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 223 | 20240517 | 163600 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 224 | 20240517 | 163500 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 225 | 20240517 | 163400 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 226 | 20240517 | 163300 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 227 | 20240517 | 163200 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 228 | 20240517 | 163100 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 229 | 20240517 | 163000 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 230 | 20240517 | 162900 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 231 | 20240517 | 162800 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 232 | 20240517 | 162700 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 233 | 20240517 | 162600 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 234 | 20240517 | 162500 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 235 | 20240517 | 162400 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 236 | 20240517 | 162300 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 237 | 20240517 | 162200 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 238 | 20240517 | 162100 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 239 | 20240517 | 162000 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 240 | 20240517 | 161900 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 241 | 20240517 | 161800 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 242 | 20240517 | 161700 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 4547 |
| 243 | 20240517 | 161600 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 244 | 20240517 | 161500 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 245 | 20240517 | 161400 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 246 | 20240517 | 161300 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 247 | 20240517 | 161200 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 248 | 20240517 | 161100 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 249 | 20240517 | 161000 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 250 | 20240517 | 160900 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 251 | 20240517 | 160800 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 252 | 20240517 | 160700 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 253 | 20240517 | 160600 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 254 | 20240517 | 160500 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 255 | 20240517 | 160400 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 256 | 20240517 | 160300 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 257 | 20240517 | 160200 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 258 | 20240517 | 160100 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 259 | 20240517 | 160000 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 260 | 20240517 | 155900 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 261 | 20240517 | 155800 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 262 | 20240517 | 155700 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 263 | 20240517 | 155600 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 264 | 20240517 | 155500 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 265 | 20240517 | 155400 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 266 | 20240517 | 155300 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 267 | 20240517 | 155200 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 268 | 20240517 | 155100 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 269 | 20240517 | 155000 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 270 | 20240517 | 154900 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 271 | 20240517 | 154800 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 272 | 20240517 | 154700 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 4547 |
| 273 | 20240517 | 154600 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 274 | 20240517 | 154500 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 275 | 20240517 | 154400 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 276 | 20240517 | 154300 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 277 | 20240517 | 154200 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 278 | 20240517 | 154100 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 279 | 20240517 | 154000 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 280 | 20240517 | 153900 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 281 | 20240517 | 153800 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 282 | 20240517 | 153700 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 283 | 20240517 | 153600 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 284 | 20240517 | 153500 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 285 | 20240517 | 153400 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 286 | 20240517 | 153300 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 287 | 20240517 | 153200 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 288 | 20240517 | 153100 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 289 | 20240517 | 153000 | 17357066750 | 44950 | 44950 | 44950 | 44950 | 4547 |
| 290 | 20240517 | 152900 | 17152679100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 291 | 20240517 | 152800 | 17152679100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 292 | 20240517 | 152700 | 17152679100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 293 | 20240517 | 152600 | 17152679100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 294 | 20240517 | 152500 | 17152679100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 295 | 20240517 | 152400 | 17152679100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 296 | 20240517 | 152300 | 17152679100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 297 | 20240517 | 152200 | 17152679100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 298 | 20240517 | 152100 | 17152679100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 299 | 20240517 | 152000 | 17152679100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 300 | 20240517 | 151900 | 17152679100 | 45000 | 44950 | 45000 | 44900 | 858 |
| 301 | 20240517 | 151800 | 17114102100 | 44950 | 44900 | 45000 | 44900 | 354 |
| 302 | 20240517 | 151700 | 17098187800 | 44950 | 44900 | 45000 | 44900 | 313 |
| 303 | 20240517 | 151600 | 17084116250 | 44850 | 45000 | 45000 | 44850 | 1455 |
| 304 | 20240517 | 151500 | 17018793100 | 44950 | 44950 | 45000 | 44900 | 449 |
| 305 | 20240517 | 151400 | 16998600250 | 44900 | 45000 | 45000 | 44900 | 558 |
| 306 | 20240517 | 151300 | 16973501150 | 45000 | 44850 | 45000 | 44850 | 524 |
| 307 | 20240517 | 151200 | 16949936600 | 44850 | 44850 | 45000 | 44850 | 679 |
| 308 | 20240517 | 151100 | 16919454350 | 44900 | 44900 | 45000 | 44900 | 1561 |
| 309 | 20240517 | 151000 | 16849353550 | 45000 | 44950 | 45050 | 44900 | 821 |
| 310 | 20240517 | 150900 | 16812384850 | 44950 | 44950 | 45050 | 44950 | 578 |
| 311 | 20240517 | 150800 | 16786366350 | 44950 | 44950 | 44950 | 44950 | 222 |
| 312 | 20240517 | 150700 | 16776387450 | 44950 | 45000 | 45000 | 44950 | 145 |
| 313 | 20240517 | 150600 | 16769867450 | 45000 | 44950 | 45000 | 44950 | 610 |
| 314 | 20240517 | 150500 | 16742433400 | 45000 | 44950 | 45000 | 44900 | 716 |
| 315 | 20240517 | 150400 | 16710263600 | 45000 | 45000 | 45000 | 45000 | 23 |
| 316 | 20240517 | 150300 | 16709228600 | 44950 | 44950 | 45000 | 44950 | 118 |
| 317 | 20240517 | 150200 | 16703924400 | 44950 | 45050 | 45050 | 44950 | 102 |
| 318 | 20240517 | 150100 | 16699337850 | 45000 | 45050 | 45050 | 45000 | 2034 |
| 319 | 20240517 | 150000 | 16607807450 | 45000 | 45000 | 45050 | 45000 | 478 |
| 320 | 20240517 | 145900 | 16586279100 | 45050 | 45050 | 45050 | 45000 | 546 |
| 321 | 20240517 | 145800 | 16561682300 | 45000 | 45050 | 45050 | 45000 | 95 |
| 322 | 20240517 | 145700 | 16557405250 | 45050 | 45050 | 45050 | 45000 | 319 |
| 323 | 20240517 | 145600 | 16543042600 | 45000 | 45050 | 45050 | 45000 | 187 |
| 324 | 20240517 | 145500 | 16534618950 | 45050 | 45000 | 45050 | 44950 | 400 |
| 325 | 20240517 | 145400 | 16516621450 | 45000 | 45000 | 45000 | 45000 | 79 |
| 326 | 20240517 | 145300 | 16513066450 | 44950 | 44950 | 45000 | 44950 | 628 |
| 327 | 20240517 | 145200 | 16484829850 | 45000 | 45000 | 45000 | 45000 | 0 |
| 328 | 20240517 | 145100 | 16484829850 | 45000 | 45000 | 45000 | 44950 | 436 |
| 329 | 20240517 | 145000 | 16465219000 | 45000 | 44950 | 45000 | 44950 | 170 |
| 330 | 20240517 | 144900 | 16457573650 | 44950 | 44950 | 44950 | 44900 | 64 |
| 331 | 20240517 | 144800 | 16454697850 | 44950 | 44950 | 44950 | 44900 | 240 |
| 332 | 20240517 | 144700 | 16443911300 | 44950 | 45000 | 45000 | 44950 | 254 |
| 333 | 20240517 | 144600 | 16432489000 | 45000 | 44950 | 45000 | 44950 | 168 |
| 334 | 20240517 | 144500 | 16424937350 | 44900 | 44900 | 44900 | 44900 | 8 |
| 335 | 20240517 | 144400 | 16424578150 | 44950 | 44950 | 44950 | 44950 | 68 |
| 336 | 20240517 | 144300 | 16421521550 | 44950 | 45000 | 45000 | 44950 | 352 |
| 337 | 20240517 | 144200 | 16405686350 | 45000 | 44900 | 45000 | 44900 | 934 |
| 338 | 20240517 | 144100 | 16363743750 | 44950 | 44950 | 44950 | 44950 | 65 |
| 339 | 20240517 | 144000 | 16360822000 | 44950 | 44950 | 44950 | 44900 | 216 |
| 340 | 20240517 | 143900 | 16351114400 | 44950 | 44950 | 44950 | 44950 | 43 |
| 341 | 20240517 | 143800 | 16349181550 | 44900 | 44900 | 44950 | 44900 | 370 |
| 342 | 20240517 | 143700 | 16332563550 | 44900 | 45000 | 45000 | 44900 | 117 |
| 343 | 20240517 | 143600 | 16327304750 | 45000 | 45000 | 45000 | 44950 | 335 |
| 344 | 20240517 | 143500 | 16312234600 | 45000 | 45000 | 45000 | 44950 | 55 |
| 345 | 20240517 | 143400 | 16309760600 | 45000 | 44950 | 45000 | 44950 | 76 |
| 346 | 20240517 | 143300 | 16306341800 | 45000 | 44950 | 45000 | 44950 | 37 |
| 347 | 20240517 | 143200 | 16304678400 | 44950 | 44950 | 44950 | 44900 | 333 |
| 348 | 20240517 | 143100 | 16289710850 | 44950 | 44950 | 45000 | 44950 | 156 |
| 349 | 20240517 | 143000 | 16282698600 | 44950 | 44950 | 44950 | 44950 | 202 |
| 350 | 20240517 | 142900 | 16273618700 | 45000 | 45000 | 45000 | 45000 | 2 |
| 351 | 20240517 | 142800 | 16273528700 | 45000 | 45000 | 45000 | 45000 | 205 |
| 352 | 20240517 | 142700 | 16264303700 | 45000 | 44950 | 45000 | 44950 | 76 |
| 353 | 20240517 | 142600 | 16260887450 | 44950 | 45000 | 45000 | 44950 | 879 |
| 354 | 20240517 | 142500 | 16221346150 | 44950 | 45000 | 45000 | 44950 | 152 |
| 355 | 20240517 | 142400 | 16214511200 | 44950 | 44950 | 45000 | 44900 | 27 |
| 356 | 20240517 | 142300 | 16213297800 | 44900 | 44950 | 45000 | 44900 | 475 |
| 357 | 20240517 | 142200 | 16191951300 | 44950 | 44950 | 44950 | 44950 | 16 |
| 358 | 20240517 | 142100 | 16191232100 | 44950 | 44900 | 44950 | 44900 | 157 |
| 359 | 20240517 | 142000 | 16184176000 | 44900 | 45000 | 45000 | 44900 | 1133 |
| 360 | 20240517 | 141900 | 16133283500 | 44950 | 45000 | 45000 | 44950 | 131 |
| 361 | 20240517 | 141800 | 16127388650 | 45000 | 44950 | 45000 | 44950 | 732 |
| 362 | 20240517 | 141700 | 16094479650 | 45000 | 45000 | 45000 | 44950 | 24 |
| 363 | 20240517 | 141600 | 16093400750 | 45000 | 44950 | 45000 | 44900 | 261 |
| 364 | 20240517 | 141500 | 16081670950 | 44900 | 44950 | 44950 | 44900 | 142 |
| 365 | 20240517 | 141400 | 16075288250 | 44950 | 44900 | 44950 | 44900 | 216 |
| 366 | 20240517 | 141300 | 16065583650 | 44900 | 45000 | 45000 | 44900 | 269 |
| 367 | 20240517 | 141200 | 16053503900 | 44950 | 44900 | 44950 | 44900 | 1487 |
| 368 | 20240517 | 141100 | 15986663800 | 44900 | 44850 | 44900 | 44850 | 421 |
| 369 | 20240517 | 141000 | 15967767500 | 44850 | 44750 | 44850 | 44750 | 202 |
| 370 | 20240517 | 140900 | 15958717300 | 44750 | 44750 | 44750 | 44750 | 283 |
| 371 | 20240517 | 140800 | 15946053050 | 44700 | 44700 | 44700 | 44700 | 12 |
| 372 | 20240517 | 140700 | 15945516650 | 44750 | 44650 | 44750 | 44650 | 176 |
| 373 | 20240517 | 140600 | 15937655850 | 44700 | 44700 | 44700 | 44700 | 70 |
| 374 | 20240517 | 140500 | 15934526850 | 44700 | 44700 | 44700 | 44600 | 122 |
| 375 | 20240517 | 140400 | 15929079400 | 44600 | 44700 | 44700 | 44600 | 116 |
| 376 | 20240517 | 140300 | 15923905100 | 44700 | 44600 | 44700 | 44600 | 65 |
| 377 | 20240517 | 140200 | 15921002400 | 44700 | 44650 | 44700 | 44600 | 47 |
| 378 | 20240517 | 140100 | 15918905100 | 44750 | 44750 | 44750 | 44750 | 2 |
| 379 | 20240517 | 140000 | 15918815600 | 44750 | 44750 | 44750 | 44600 | 343 |
| 380 | 20240517 | 135900 | 15903467850 | 44750 | 44600 | 44750 | 44500 | 2710 |
| 381 | 20240517 | 135800 | 15782719450 | 44600 | 44750 | 44750 | 44600 | 3488 |
| 382 | 20240517 | 135700 | 15627093350 | 44700 | 44750 | 44750 | 44700 | 65 |
| 383 | 20240517 | 135600 | 15624187100 | 44750 | 44800 | 44800 | 44750 | 242 |
| 384 | 20240517 | 135500 | 15613347500 | 44800 | 44800 | 44800 | 44800 | 2 |
| 385 | 20240517 | 135400 | 15613257900 | 44800 | 44750 | 44850 | 44700 | 386 |
| 386 | 20240517 | 135300 | 15595982650 | 44800 | 44650 | 44800 | 44650 | 2769 |
| 387 | 20240517 | 135200 | 15472346650 | 44650 | 44600 | 44650 | 44600 | 257 |
| 388 | 20240517 | 135100 | 15460884300 | 44650 | 44600 | 44650 | 44600 | 324 |
| 389 | 20240517 | 135000 | 15446422700 | 44650 | 44650 | 44650 | 44600 | 314 |
| 390 | 20240517 | 134900 | 15432417900 | 44600 | 44750 | 44750 | 44550 | 9408 |
| 391 | 20240517 | 134800 | 15012538550 | 44850 | 44800 | 44850 | 44800 | 149 |
| 392 | 20240517 | 134700 | 15005863300 | 44750 | 44750 | 44800 | 44700 | 297 |
| 393 | 20240517 | 134600 | 14992578650 | 44750 | 44700 | 44800 | 44700 | 209 |
| 394 | 20240517 | 134500 | 14983231850 | 44700 | 44700 | 44750 | 44700 | 416 |
| 395 | 20240517 | 134400 | 14964633100 | 44700 | 44800 | 44800 | 44700 | 2532 |
| 396 | 20240517 | 134300 | 14851366100 | 44800 | 44800 | 44800 | 44750 | 350 |
| 397 | 20240517 | 134200 | 14835687400 | 44800 | 44800 | 44800 | 44800 | 120 |
| 398 | 20240517 | 134100 | 14830311400 | 44800 | 44750 | 44800 | 44750 | 23 |
| 399 | 20240517 | 134000 | 14829281050 | 44800 | 44800 | 44800 | 44800 | 236 |
| 400 | 20240517 | 133900 | 14818708250 | 44800 | 44800 | 44800 | 44800 | 108 |
| 401 | 20240517 | 133800 | 14813869850 | 44750 | 44800 | 44800 | 44750 | 9 |
| 402 | 20240517 | 133700 | 14813466900 | 44800 | 44800 | 44800 | 44800 | 80 |
| 403 | 20240517 | 133600 | 14809882900 | 44850 | 44800 | 44850 | 44800 | 81 |
| 404 | 20240517 | 133500 | 14806254050 | 44800 | 44900 | 44900 | 44800 | 212 |
| 405 | 20240517 | 133400 | 14796754200 | 44900 | 44750 | 44900 | 44750 | 446 |
| 406 | 20240517 | 133300 | 14776748400 | 44750 | 44750 | 44800 | 44750 | 481 |
| 407 | 20240517 | 133200 | 14755221150 | 44800 | 44750 | 44800 | 44750 | 288 |
| 408 | 20240517 | 133100 | 14742327750 | 44800 | 44800 | 44800 | 44750 | 260 |
| 409 | 20240517 | 133000 | 14730687450 | 44800 | 44750 | 44800 | 44750 | 596 |
| 410 | 20240517 | 132900 | 14704013350 | 44700 | 44700 | 44700 | 44700 | 277 |
| 411 | 20240517 | 132800 | 14691631450 | 44700 | 44750 | 44750 | 44700 | 303 |
| 412 | 20240517 | 132700 | 14678087200 | 44700 | 44700 | 44750 | 44700 | 12 |
| 413 | 20240517 | 132600 | 14677550750 | 44700 | 44750 | 44750 | 44700 | 149 |
| 414 | 20240517 | 132500 | 14670883250 | 44700 | 44750 | 44750 | 44700 | 268 |
| 415 | 20240517 | 132400 | 14658903600 | 44750 | 44700 | 44750 | 44650 | 1814 |
| 416 | 20240517 | 132300 | 14577851900 | 44700 | 44800 | 44800 | 44700 | 2773 |
| 417 | 20240517 | 132200 | 14453838500 | 44800 | 44900 | 44900 | 44800 | 61 |
| 418 | 20240517 | 132100 | 14451104700 | 44800 | 44800 | 44900 | 44800 | 488 |
| 419 | 20240517 | 132000 | 14429215200 | 44800 | 44900 | 44900 | 44800 | 274 |
| 420 | 20240517 | 131900 | 14416926650 | 44850 | 44900 | 44900 | 44850 | 232 |
| 421 | 20240517 | 131800 | 14406512350 | 44900 | 44850 | 44900 | 44850 | 180 |
| 422 | 20240517 | 131700 | 14398434300 | 44850 | 44900 | 44900 | 44850 | 81 |
| 423 | 20240517 | 131600 | 14394798750 | 44900 | 44850 | 44900 | 44850 | 2 |
| 424 | 20240517 | 131500 | 14394709000 | 44850 | 44900 | 44900 | 44850 | 27 |
| 425 | 20240517 | 131400 | 14393498000 | 44900 | 44850 | 44900 | 44850 | 182 |
| 426 | 20240517 | 131300 | 14385331050 | 44850 | 44850 | 44900 | 44850 | 174 |
| 427 | 20240517 | 131200 | 14377521600 | 44800 | 44850 | 44900 | 44800 | 33 |
| 428 | 20240517 | 131100 | 14376040500 | 44850 | 44800 | 44850 | 44800 | 196 |
| 429 | 20240517 | 131000 | 14367250900 | 44800 | 44800 | 44800 | 44800 | 108 |
| 430 | 20240517 | 130900 | 14362412500 | 44800 | 44750 | 44800 | 44750 | 12 |
| 431 | 20240517 | 130800 | 14361875150 | 44700 | 44800 | 44800 | 44700 | 2520 |
| 432 | 20240517 | 130700 | 14249201950 | 44800 | 44800 | 44800 | 44750 | 1093 |
| 433 | 20240517 | 130600 | 14200286450 | 44800 | 44850 | 44850 | 44750 | 2389 |
| 434 | 20240517 | 130500 | 14093201900 | 44900 | 44900 | 45000 | 44900 | 155 |
| 435 | 20240517 | 130400 | 14086240900 | 44900 | 44900 | 44900 | 44900 | 329 |
| 436 | 20240517 | 130300 | 14071468800 | 44950 | 45000 | 45000 | 44950 | 177 |
| 437 | 20240517 | 130200 | 14063510150 | 45000 | 45000 | 45000 | 45000 | 292 |
| 438 | 20240517 | 130100 | 14050370150 | 44950 | 44900 | 45000 | 44900 | 119 |
| 439 | 20240517 | 130000 | 14045024800 | 44900 | 44900 | 44900 | 44850 | 124 |
| 440 | 20240517 | 125900 | 14039457250 | 44900 | 44900 | 44900 | 44900 | 58 |
| 441 | 20240517 | 125800 | 14036853050 | 44900 | 44900 | 44900 | 44900 | 69 |
| 442 | 20240517 | 125700 | 14033754950 | 44850 | 44850 | 44850 | 44850 | 21 |
| 443 | 20240517 | 125600 | 14032813100 | 44850 | 44850 | 44900 | 44850 | 117 |
| 444 | 20240517 | 125500 | 14027564850 | 44900 | 44850 | 44900 | 44850 | 23 |
| 445 | 20240517 | 125400 | 14026532700 | 44900 | 44900 | 44900 | 44900 | 1 |
| 446 | 20240517 | 125300 | 14026487800 | 44850 | 44850 | 44850 | 44850 | 10 |
| 447 | 20240517 | 125200 | 14026039300 | 44850 | 44900 | 44900 | 44850 | 526 |
| 448 | 20240517 | 125100 | 14002446900 | 44950 | 44950 | 44950 | 44900 | 50 |
| 449 | 20240517 | 125000 | 14000200650 | 44950 | 44950 | 44950 | 44900 | 464 |
| 450 | 20240517 | 124900 | 13979364750 | 44950 | 44950 | 44950 | 44950 | 225 |
| 451 | 20240517 | 124800 | 13969251000 | 44950 | 44950 | 44950 | 44900 | 119 |
| 452 | 20240517 | 124700 | 13963907550 | 44950 | 44900 | 44950 | 44900 | 97 |
| 453 | 20240517 | 124600 | 13959551900 | 44950 | 45000 | 45000 | 44950 | 523 |
| 454 | 20240517 | 124500 | 13936042850 | 45000 | 45050 | 45050 | 45000 | 982 |
| 455 | 20240517 | 124400 | 13891847000 | 45050 | 45050 | 45050 | 45050 | 46 |
| 456 | 20240517 | 124300 | 13889774700 | 45050 | 45100 | 45100 | 45050 | 476 |
| 457 | 20240517 | 124200 | 13868324400 | 45050 | 45050 | 45050 | 45050 | 10 |
| 458 | 20240517 | 124100 | 13867873900 | 45100 | 45100 | 45100 | 45100 | 18 |
| 459 | 20240517 | 124000 | 13867062100 | 45100 | 45050 | 45100 | 45050 | 114 |
| 460 | 20240517 | 123900 | 13861926350 | 45050 | 45050 | 45050 | 45000 | 55 |
| 461 | 20240517 | 123800 | 13859448650 | 45000 | 45050 | 45050 | 45000 | 121 |
| 462 | 20240517 | 123700 | 13854003600 | 45000 | 45050 | 45050 | 45000 | 12 |
| 463 | 20240517 | 123600 | 13853463450 | 45000 | 45050 | 45050 | 45000 | 25 |
| 464 | 20240517 | 123500 | 13852337300 | 45050 | 45000 | 45050 | 45000 | 54 |
| 465 | 20240517 | 123400 | 13849907100 | 45000 | 45000 | 45000 | 45000 | 79 |
| 466 | 20240517 | 123300 | 13846352100 | 45000 | 45000 | 45050 | 45000 | 501 |
| 467 | 20240517 | 123200 | 13823801350 | 45000 | 45000 | 45050 | 44950 | 253 |
| 468 | 20240517 | 123100 | 13812424400 | 45000 | 44950 | 45000 | 44950 | 463 |
| 469 | 20240517 | 123000 | 13791607250 | 45100 | 45000 | 45100 | 45000 | 220 |
| 470 | 20240517 | 122900 | 13781706250 | 45000 | 45000 | 45050 | 45000 | 140 |
| 471 | 20240517 | 122800 | 13775404300 | 45000 | 45000 | 45000 | 44950 | 371 |
| 472 | 20240517 | 122700 | 13758719300 | 45000 | 45050 | 45050 | 45000 | 1260 |
| 473 | 20240517 | 122600 | 13701998350 | 45150 | 45150 | 45200 | 45050 | 1023 |
| 474 | 20240517 | 122500 | 13655861000 | 45150 | 45150 | 45150 | 45150 | 33 |
| 475 | 20240517 | 122400 | 13654371050 | 45150 | 45150 | 45150 | 45050 | 263 |
| 476 | 20240517 | 122300 | 13642509600 | 45100 | 45050 | 45100 | 45050 | 479 |
| 477 | 20240517 | 122200 | 13620914750 | 45050 | 45000 | 45050 | 45000 | 117 |
| 478 | 20240517 | 122100 | 13615644150 | 45000 | 44950 | 45000 | 44950 | 428 |
| 479 | 20240517 | 122000 | 13596394300 | 45000 | 44950 | 45000 | 44950 | 265 |
| 480 | 20240517 | 121900 | 13584469800 | 45000 | 44950 | 45000 | 44900 | 502 |
| 481 | 20240517 | 121800 | 13561900350 | 44950 | 44900 | 44950 | 44900 | 173 |
| 482 | 20240517 | 121700 | 13554132600 | 44900 | 44950 | 44950 | 44900 | 840 |
| 483 | 20240517 | 121600 | 13516412150 | 44950 | 44900 | 44950 | 44900 | 109 |
| 484 | 20240517 | 121500 | 13511515100 | 44900 | 44900 | 44900 | 44900 | 55 |
| 485 | 20240517 | 121400 | 13509045600 | 44850 | 44850 | 44900 | 44850 | 30 |
| 486 | 20240517 | 121300 | 13507699450 | 44850 | 44850 | 44850 | 44850 | 21 |
| 487 | 20240517 | 121200 | 13506757600 | 44850 | 44900 | 44950 | 44850 | 520 |
| 488 | 20240517 | 121100 | 13483421350 | 44850 | 44850 | 44900 | 44850 | 90 |
| 489 | 20240517 | 121000 | 13479381700 | 44900 | 44850 | 44900 | 44850 | 71 |
| 490 | 20240517 | 120900 | 13476197150 | 44850 | 44800 | 44850 | 44800 | 35 |
| 491 | 20240517 | 120800 | 13474627900 | 44800 | 44800 | 44850 | 44800 | 238 |
| 492 | 20240517 | 120700 | 13463965350 | 44800 | 44750 | 44800 | 44750 | 250 |
| 493 | 20240517 | 120600 | 13452766850 | 44800 | 44800 | 44800 | 44800 | 23 |
| 494 | 20240517 | 120500 | 13451736450 | 44800 | 44800 | 44800 | 44750 | 126 |
| 495 | 20240517 | 120400 | 13446092400 | 44750 | 44750 | 44750 | 44700 | 339 |
| 496 | 20240517 | 120300 | 13430935400 | 44700 | 44700 | 44700 | 44700 | 1214 |
| 497 | 20240517 | 120200 | 13376669600 | 44700 | 44800 | 44850 | 44700 | 3310 |
| 498 | 20240517 | 120100 | 13228608950 | 44750 | 44800 | 44850 | 44750 | 280 |
| 499 | 20240517 | 120000 | 13216065000 | 44800 | 44750 | 44800 | 44750 | 168 |
| 500 | 20240517 | 115900 | 13208545900 | 44700 | 44850 | 44850 | 44700 | 1405 |
| 501 | 20240517 | 115800 | 13145647450 | 44850 | 44750 | 44850 | 44700 | 392 |
| 502 | 20240517 | 115700 | 13128096800 | 44700 | 44850 | 44850 | 44700 | 3782 |
| 503 | 20240517 | 115600 | 12958928250 | 44800 | 44900 | 44900 | 44800 | 848 |
| 504 | 20240517 | 115500 | 12920902700 | 44900 | 44950 | 44950 | 44900 | 910 |
| 505 | 20240517 | 115400 | 12880038000 | 44900 | 44900 | 44950 | 44900 | 174 |
| 506 | 20240517 | 115300 | 12872222050 | 44900 | 45000 | 45000 | 44900 | 103 |
| 507 | 20240517 | 115200 | 12867595150 | 45000 | 45050 | 45050 | 44900 | 2607 |
| 508 | 20240517 | 115100 | 12750302350 | 45050 | 45050 | 45050 | 45000 | 80 |
| 509 | 20240517 | 115000 | 12746700150 | 45000 | 45050 | 45100 | 45000 | 198 |
| 510 | 20240517 | 114900 | 12737780350 | 45050 | 45050 | 45100 | 45050 | 450 |
| 511 | 20240517 | 114800 | 12717507200 | 45050 | 45100 | 45100 | 45050 | 199 |
| 512 | 20240517 | 114700 | 12708542050 | 45100 | 45050 | 45100 | 45000 | 186 |
| 513 | 20240517 | 114600 | 12700164550 | 45050 | 45000 | 45050 | 45000 | 2443 |
| 514 | 20240517 | 114500 | 12590214300 | 45050 | 45100 | 45100 | 45050 | 2711 |
| 515 | 20240517 | 114400 | 12468020450 | 45150 | 45200 | 45200 | 45100 | 752 |
| 516 | 20240517 | 114300 | 12434067900 | 45150 | 45250 | 45300 | 45150 | 755 |
| 517 | 20240517 | 114200 | 12399942300 | 45300 | 45300 | 45300 | 45200 | 390 |
| 518 | 20240517 | 114100 | 12382292750 | 45250 | 45250 | 45300 | 45250 | 826 |
| 519 | 20240517 | 114000 | 12344912200 | 45250 | 45300 | 45300 | 45250 | 283 |
| 520 | 20240517 | 113900 | 12332106400 | 45300 | 45300 | 45300 | 45250 | 29 |
| 521 | 20240517 | 113800 | 12330793100 | 45300 | 45250 | 45300 | 45250 | 14 |
| 522 | 20240517 | 113700 | 12330159550 | 45250 | 45250 | 45250 | 45250 | 39 |
| 523 | 20240517 | 113600 | 12328394800 | 45250 | 45250 | 45250 | 45250 | 567 |
| 524 | 20240517 | 113500 | 12302738050 | 45300 | 45250 | 45300 | 45250 | 74 |
| 525 | 20240517 | 113400 | 12299386900 | 45300 | 45250 | 45300 | 45250 | 295 |
| 526 | 20240517 | 113300 | 12286035650 | 45200 | 45250 | 45250 | 45200 | 328 |
| 527 | 20240517 | 113200 | 12271208400 | 45200 | 45250 | 45250 | 45200 | 427 |
| 528 | 20240517 | 113100 | 12251899000 | 45250 | 45250 | 45300 | 45200 | 1406 |
| 529 | 20240517 | 113000 | 12188279150 | 45350 | 45350 | 45350 | 45300 | 620 |
| 530 | 20240517 | 112900 | 12160193050 | 45350 | 45350 | 45350 | 45300 | 20 |
| 531 | 20240517 | 112800 | 12159286200 | 45350 | 45350 | 45350 | 45350 | 2 |
| 532 | 20240517 | 112700 | 12159195500 | 45350 | 45350 | 45350 | 45350 | 81 |
| 533 | 20240517 | 112600 | 12155522150 | 45350 | 45350 | 45400 | 45350 | 249 |
| 534 | 20240517 | 112500 | 12144229950 | 45350 | 45350 | 45350 | 45300 | 117 |
| 535 | 20240517 | 112400 | 12138926850 | 45350 | 45300 | 45350 | 45300 | 104 |
| 536 | 20240517 | 112300 | 12134211000 | 45350 | 45350 | 45350 | 45350 | 136 |
| 537 | 20240517 | 112200 | 12128043400 | 45350 | 45450 | 45500 | 45350 | 1218 |
| 538 | 20240517 | 112100 | 12072754700 | 45450 | 45450 | 45450 | 45450 | 81 |
| 539 | 20240517 | 112000 | 12069073250 | 45450 | 45400 | 45450 | 45400 | 232 |
| 540 | 20240517 | 111900 | 12058530500 | 45400 | 45400 | 45400 | 45400 | 46 |
| 541 | 20240517 | 111800 | 12056442100 | 45400 | 45400 | 45400 | 45350 | 53 |
| 542 | 20240517 | 111700 | 12054037050 | 45400 | 45350 | 45400 | 45350 | 151 |
| 543 | 20240517 | 111600 | 12047185350 | 45400 | 45300 | 45400 | 45250 | 890 |
| 544 | 20240517 | 111500 | 12006866300 | 45300 | 45350 | 45350 | 45300 | 1677 |
| 545 | 20240517 | 111400 | 11930864600 | 45350 | 45400 | 45400 | 45350 | 2682 |
| 546 | 20240517 | 111300 | 11809185200 | 45450 | 45450 | 45450 | 45400 | 182 |
| 547 | 20240517 | 111200 | 11800921950 | 45400 | 45450 | 45450 | 45400 | 105 |
| 548 | 20240517 | 111100 | 11796151050 | 45450 | 45500 | 45500 | 45450 | 423 |
| 549 | 20240517 | 111000 | 11776920700 | 45500 | 45500 | 45500 | 45450 | 94 |
| 550 | 20240517 | 110900 | 11772644200 | 45500 | 45500 | 45500 | 45500 | 129 |
| 551 | 20240517 | 110800 | 11766774700 | 45500 | 45450 | 45500 | 45400 | 1179 |
| 552 | 20240517 | 110700 | 11713192000 | 45450 | 45450 | 45450 | 45450 | 399 |
| 553 | 20240517 | 110600 | 11695057450 | 45450 | 45500 | 45500 | 45450 | 153 |
| 554 | 20240517 | 110500 | 11688103450 | 45500 | 45450 | 45500 | 45450 | 130 |
| 555 | 20240517 | 110400 | 11682194700 | 45450 | 45500 | 45550 | 45450 | 150 |
| 556 | 20240517 | 110300 | 11675377000 | 45400 | 45450 | 45500 | 45400 | 673 |
| 557 | 20240517 | 110200 | 11644781500 | 45450 | 45500 | 45500 | 45450 | 354 |
| 558 | 20240517 | 110100 | 11628685600 | 45500 | 45500 | 45600 | 45500 | 452 |
| 559 | 20240517 | 110000 | 11608117500 | 45550 | 45550 | 45600 | 45550 | 320 |
| 560 | 20240517 | 105900 | 11593540900 | 45550 | 45500 | 45550 | 45500 | 47 |
| 561 | 20240517 | 105800 | 11591400100 | 45550 | 45600 | 45600 | 45550 | 420 |
| 562 | 20240517 | 105700 | 11572250250 | 45600 | 45650 | 45650 | 45500 | 716 |
| 563 | 20240517 | 105600 | 11539634700 | 45600 | 45650 | 45650 | 45600 | 280 |
| 564 | 20240517 | 105500 | 11526866050 | 45650 | 45550 | 45650 | 45550 | 1243 |
| 565 | 20240517 | 105400 | 11470133500 | 45650 | 45550 | 45700 | 45550 | 522 |
| 566 | 20240517 | 105300 | 11446321350 | 45550 | 45550 | 45600 | 45550 | 115 |
| 567 | 20240517 | 105200 | 11441082600 | 45550 | 45600 | 45600 | 45550 | 412 |
| 568 | 20240517 | 105100 | 11422315900 | 45600 | 45650 | 45650 | 45550 | 392 |
| 569 | 20240517 | 105000 | 11404457200 | 45550 | 45650 | 45650 | 45550 | 181 |
| 570 | 20240517 | 104900 | 11396206000 | 45650 | 45700 | 45700 | 45650 | 304 |
| 571 | 20240517 | 104800 | 11382323150 | 45700 | 45700 | 45700 | 45700 | 306 |
| 572 | 20240517 | 104700 | 11368338950 | 45700 | 45700 | 45700 | 45650 | 894 |
| 573 | 20240517 | 104600 | 11327515050 | 45700 | 45700 | 45750 | 45650 | 394 |
| 574 | 20240517 | 104500 | 11309518800 | 45700 | 45700 | 45700 | 45600 | 220 |
| 575 | 20240517 | 104400 | 11299465850 | 45700 | 45600 | 45700 | 45600 | 1440 |
| 576 | 20240517 | 104300 | 11233737350 | 45650 | 45500 | 45650 | 45500 | 1930 |
| 577 | 20240517 | 104200 | 11145782700 | 45450 | 45550 | 45550 | 45450 | 1791 |
| 578 | 20240517 | 104100 | 11064363450 | 45550 | 45550 | 45550 | 45500 | 237 |
| 579 | 20240517 | 104000 | 11053568150 | 45550 | 45550 | 45550 | 45550 | 275 |
| 580 | 20240517 | 103900 | 11041041900 | 45550 | 45500 | 45550 | 45500 | 287 |
| 581 | 20240517 | 103800 | 11027981200 | 45500 | 45500 | 45500 | 45500 | 145 |
| 582 | 20240517 | 103700 | 11021383700 | 45500 | 45500 | 45500 | 45450 | 1438 |
| 583 | 20240517 | 103600 | 10955995500 | 45500 | 45550 | 45600 | 45500 | 1747 |
| 584 | 20240517 | 103500 | 10876495200 | 45550 | 45600 | 45650 | 45500 | 2503 |
| 585 | 20240517 | 103400 | 10762440250 | 45600 | 45600 | 45650 | 45600 | 628 |
| 586 | 20240517 | 103300 | 10733800850 | 45650 | 45650 | 45650 | 45600 | 517 |
| 587 | 20240517 | 103200 | 10710211800 | 45650 | 45650 | 45650 | 45600 | 329 |
| 588 | 20240517 | 103100 | 10695194600 | 45650 | 45650 | 45700 | 45600 | 128 |
| 589 | 20240517 | 103000 | 10689351250 | 45650 | 45650 | 45700 | 45600 | 788 |
| 590 | 20240517 | 102900 | 10653378650 | 45650 | 45750 | 45750 | 45650 | 283 |
| 591 | 20240517 | 102800 | 10640449550 | 45750 | 45750 | 45800 | 45700 | 598 |
| 592 | 20240517 | 102700 | 10613081550 | 45750 | 45850 | 45850 | 45750 | 2402 |
| 593 | 20240517 | 102600 | 10503167700 | 45800 | 45800 | 45850 | 45750 | 438 |
| 594 | 20240517 | 102500 | 10483122700 | 45800 | 45800 | 45800 | 45750 | 289 |
| 595 | 20240517 | 102400 | 10469886700 | 45750 | 45800 | 45800 | 45750 | 125 |
| 596 | 20240517 | 102300 | 10464162400 | 45800 | 45700 | 45800 | 45700 | 916 |
| 597 | 20240517 | 102200 | 10422251850 | 45650 | 45650 | 45700 | 45650 | 505 |
| 598 | 20240517 | 102100 | 10399179850 | 45650 | 45650 | 45650 | 45650 | 360 |
| 599 | 20240517 | 102000 | 10382745850 | 45650 | 45700 | 45700 | 45600 | 884 |
| 600 | 20240517 | 101900 | 10342398050 | 45700 | 45650 | 45750 | 45600 | 276 |
| 601 | 20240517 | 101800 | 10329782150 | 45650 | 45700 | 45700 | 45600 | 689 |
| 602 | 20240517 | 101700 | 10298329550 | 45650 | 45800 | 45800 | 45650 | 807 |
| 603 | 20240517 | 101600 | 10261454950 | 45800 | 45850 | 45850 | 45750 | 622 |
| 604 | 20240517 | 101500 | 10232968250 | 45850 | 45950 | 46000 | 45850 | 3873 |
| 605 | 20240517 | 101400 | 10055095700 | 46000 | 45950 | 46000 | 45950 | 117 |
| 606 | 20240517 | 101300 | 10049717550 | 45950 | 45950 | 46000 | 45950 | 591 |
| 607 | 20240517 | 101200 | 10022553100 | 46000 | 45950 | 46000 | 45950 | 873 |
| 608 | 20240517 | 101100 | 9982431100 | 46000 | 46000 | 46000 | 45950 | 419 |
| 609 | 20240517 | 101000 | 9963158400 | 46000 | 45950 | 46000 | 45950 | 1776 |
| 610 | 20240517 | 100900 | 9881526100 | 45950 | 45950 | 45950 | 45900 | 683 |
| 611 | 20240517 | 100800 | 9850142350 | 45900 | 45900 | 45900 | 45850 | 1286 |
| 612 | 20240517 | 100700 | 9791115000 | 45900 | 45800 | 45900 | 45750 | 827 |
| 613 | 20240517 | 100600 | 9753210550 | 45800 | 45800 | 45800 | 45800 | 209 |
| 614 | 20240517 | 100500 | 9743638350 | 45800 | 45850 | 45850 | 45800 | 148 |
| 615 | 20240517 | 100400 | 9736853450 | 45700 | 45900 | 45900 | 45700 | 582 |
| 616 | 20240517 | 100300 | 9710181350 | 45900 | 45900 | 45950 | 45650 | 2723 |
| 617 | 20240517 | 100200 | 9585493300 | 45950 | 45900 | 45950 | 45850 | 797 |
| 618 | 20240517 | 100100 | 9548895500 | 45900 | 45900 | 45900 | 45850 | 1007 |
| 619 | 20240517 | 100000 | 9502697050 | 45900 | 45850 | 45950 | 45850 | 988 |
| 620 | 20240517 | 095900 | 9457373650 | 45850 | 45900 | 45950 | 45850 | 1417 |
| 621 | 20240517 | 095800 | 9392332550 | 45900 | 45900 | 45900 | 45850 | 1300 |
| 622 | 20240517 | 095700 | 9332679600 | 45850 | 45850 | 45900 | 45850 | 620 |
| 623 | 20240517 | 095600 | 9304252500 | 45900 | 45850 | 45900 | 45800 | 966 |
| 624 | 20240517 | 095500 | 9259961400 | 45850 | 45750 | 45850 | 45700 | 584 |
| 625 | 20240517 | 095400 | 9233222700 | 45700 | 45700 | 45700 | 45650 | 1016 |
| 626 | 20240517 | 095300 | 9186818550 | 45700 | 45700 | 45700 | 45650 | 1603 |
| 627 | 20240517 | 095200 | 9113609350 | 45700 | 45750 | 45850 | 45700 | 678 |
| 628 | 20240517 | 095100 | 9082597300 | 45850 | 45800 | 45850 | 45700 | 697 |
| 629 | 20240517 | 095000 | 9050659900 | 45750 | 45650 | 45800 | 45650 | 545 |
| 630 | 20240517 | 094900 | 9025717850 | 45650 | 45800 | 45850 | 45650 | 1337 |
| 631 | 20240517 | 094800 | 8964532800 | 45800 | 45650 | 45800 | 45650 | 707 |
| 632 | 20240517 | 094700 | 8932189900 | 45650 | 45600 | 45650 | 45600 | 318 |
| 633 | 20240517 | 094600 | 8917679050 | 45600 | 45550 | 45600 | 45550 | 662 |
| 634 | 20240517 | 094500 | 8887519400 | 45500 | 45500 | 45550 | 45450 | 854 |
| 635 | 20240517 | 094400 | 8848661350 | 45500 | 45700 | 45700 | 45400 | 5304 |
| 636 | 20240517 | 094300 | 8607056150 | 45750 | 45700 | 45800 | 45700 | 1150 |
| 637 | 20240517 | 094200 | 8554443200 | 45700 | 45700 | 45700 | 45650 | 1497 |
| 638 | 20240517 | 094100 | 8486032800 | 45650 | 45700 | 45700 | 45650 | 530 |
| 639 | 20240517 | 094000 | 8461820900 | 45700 | 45600 | 45700 | 45600 | 768 |
| 640 | 20240517 | 093900 | 8426778650 | 45600 | 45700 | 45700 | 45600 | 759 |
| 641 | 20240517 | 093800 | 8392165500 | 45600 | 45750 | 45750 | 45600 | 978 |
| 642 | 20240517 | 093700 | 8347502700 | 45700 | 45800 | 45850 | 45700 | 3888 |
| 643 | 20240517 | 093600 | 8169641250 | 45850 | 46000 | 46000 | 45800 | 8189 |
| 644 | 20240517 | 093500 | 7793710350 | 46000 | 45950 | 46000 | 45950 | 1628 |
| 645 | 20240517 | 093400 | 7718867650 | 45950 | 46000 | 46000 | 45950 | 3698 |
| 646 | 20240517 | 093300 | 7548918800 | 46000 | 46100 | 46100 | 45950 | 4328 |
| 647 | 20240517 | 093200 | 7349725100 | 46100 | 46050 | 46150 | 46050 | 1541 |
| 648 | 20240517 | 093100 | 7278698450 | 46050 | 46100 | 46100 | 46050 | 1885 |
| 649 | 20240517 | 093000 | 7191870400 | 46100 | 46150 | 46200 | 46050 | 3949 |
| 650 | 20240517 | 092900 | 7009818500 | 46100 | 46250 | 46350 | 46100 | 5553 |
| 651 | 20240517 | 092800 | 6753191900 | 46350 | 46350 | 46400 | 46300 | 6481 |
| 652 | 20240517 | 092700 | 6452900650 | 46350 | 46300 | 46400 | 46300 | 8138 |
| 653 | 20240517 | 092600 | 6075624450 | 46300 | 46350 | 46450 | 46250 | 7121 |
| 654 | 20240517 | 092500 | 5745724550 | 46350 | 46500 | 46550 | 46250 | 15282 |
| 655 | 20240517 | 092400 | 5036267650 | 46500 | 46150 | 46500 | 46150 | 15138 |
| 656 | 20240517 | 092300 | 4334462850 | 46050 | 45700 | 46150 | 45700 | 19211 |
| 657 | 20240517 | 092200 | 3452344450 | 45700 | 45700 | 45700 | 45500 | 1686 |
| 658 | 20240517 | 092100 | 3375343300 | 45650 | 45350 | 45650 | 45350 | 8258 |
| 659 | 20240517 | 092000 | 2999051250 | 45400 | 45400 | 45450 | 45300 | 1337 |
| 660 | 20240517 | 091900 | 2938392400 | 45400 | 45500 | 45550 | 45400 | 2905 |
| 661 | 20240517 | 091800 | 2806435400 | 45550 | 45550 | 45600 | 45450 | 2095 |
| 662 | 20240517 | 091700 | 2711046800 | 45600 | 45600 | 45600 | 45500 | 1861 |
| 663 | 20240517 | 091600 | 2626219650 | 45600 | 45600 | 45650 | 45600 | 2666 |
| 664 | 20240517 | 091500 | 2504593850 | 45600 | 45550 | 45600 | 45550 | 3387 |
| 665 | 20240517 | 091400 | 2350245700 | 45550 | 45600 | 45600 | 45500 | 3875 |
| 666 | 20240517 | 091300 | 2173742900 | 45600 | 45550 | 45600 | 45550 | 868 |
| 667 | 20240517 | 091200 | 2134200150 | 45550 | 45700 | 45700 | 45400 | 2806 |
| 668 | 20240517 | 091100 | 2006361000 | 45700 | 45700 | 45750 | 45650 | 6479 |
| 669 | 20240517 | 091000 | 1710296400 | 45700 | 45650 | 45700 | 45600 | 5467 |
| 670 | 20240517 | 090900 | 1460734200 | 45650 | 45400 | 45650 | 45350 | 5514 |
| 671 | 20240517 | 090800 | 1209908250 | 45350 | 45250 | 45400 | 45250 | 3647 |
| 672 | 20240517 | 090700 | 1044549000 | 45250 | 45100 | 45250 | 45050 | 3332 |
| 673 | 20240517 | 090600 | 893944250 | 45100 | 45100 | 45200 | 45100 | 842 |
| 674 | 20240517 | 090500 | 855929550 | 45100 | 45150 | 45150 | 45000 | 1381 |
| 675 | 20240517 | 090400 | 793665450 | 45150 | 45300 | 45300 | 45000 | 3405 |
| 676 | 20240517 | 090300 | 639717250 | 45250 | 45050 | 45300 | 45050 | 3144 |
| 677 | 20240517 | 090200 | 497673450 | 45000 | 45200 | 45250 | 45000 | 2055 |
| 678 | 20240517 | 090100 | 404981050 | 45250 | 45400 | 45400 | 45100 | 4013 |
| 679 | 20240517 | 090000 | 223243750 | 45350 | 45250 | 45450 | 45250 | 4927 |