37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 202300 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 32981 |
| 3 | 20240523 | 202200 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 4 | 20240523 | 202100 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 5 | 20240523 | 202000 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 6 | 20240523 | 201900 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 7 | 20240523 | 201800 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 8 | 20240523 | 201700 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 9 | 20240523 | 201600 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 10 | 20240523 | 201500 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 11 | 20240523 | 201400 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 12 | 20240523 | 201300 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 13 | 20240523 | 201200 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 14 | 20240523 | 201100 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 15 | 20240523 | 201000 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 16 | 20240523 | 200900 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 17 | 20240523 | 200800 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 18 | 20240523 | 200700 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 19 | 20240523 | 200600 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 20 | 20240523 | 200500 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 21 | 20240523 | 200400 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 22 | 20240523 | 200300 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 23 | 20240523 | 200200 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 24 | 20240523 | 200100 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 25 | 20240523 | 200000 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 26 | 20240523 | 195900 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 27 | 20240523 | 195800 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 28 | 20240523 | 195700 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 29 | 20240523 | 195600 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 30 | 20240523 | 195500 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 31 | 20240523 | 195400 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 32 | 20240523 | 195300 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 32981 |
| 33 | 20240523 | 195200 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 34 | 20240523 | 195100 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 35 | 20240523 | 195000 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 36 | 20240523 | 194900 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 37 | 20240523 | 194800 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 38 | 20240523 | 194700 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 39 | 20240523 | 194600 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 40 | 20240523 | 194500 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 41 | 20240523 | 194400 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 42 | 20240523 | 194300 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 43 | 20240523 | 194200 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 44 | 20240523 | 194100 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 45 | 20240523 | 194000 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 46 | 20240523 | 193900 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 47 | 20240523 | 193800 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 48 | 20240523 | 193700 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 49 | 20240523 | 193600 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 50 | 20240523 | 193500 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 51 | 20240523 | 193400 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 52 | 20240523 | 193300 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 53 | 20240523 | 193200 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 54 | 20240523 | 193100 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 55 | 20240523 | 193000 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 56 | 20240523 | 192900 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 57 | 20240523 | 192800 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 58 | 20240523 | 192700 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 59 | 20240523 | 192600 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 60 | 20240523 | 192500 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 61 | 20240523 | 192400 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 62 | 20240523 | 192300 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 32981 |
| 63 | 20240523 | 192200 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 64 | 20240523 | 192100 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 65 | 20240523 | 192000 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 66 | 20240523 | 191900 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 67 | 20240523 | 191800 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 68 | 20240523 | 191700 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 69 | 20240523 | 191600 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 70 | 20240523 | 191500 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 71 | 20240523 | 191400 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 72 | 20240523 | 191300 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 73 | 20240523 | 191200 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 74 | 20240523 | 191100 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 75 | 20240523 | 191000 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 76 | 20240523 | 190900 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 77 | 20240523 | 190800 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 78 | 20240523 | 190700 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 79 | 20240523 | 190600 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 80 | 20240523 | 190500 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 81 | 20240523 | 190400 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 82 | 20240523 | 190300 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 83 | 20240523 | 190200 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 84 | 20240523 | 190100 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 85 | 20240523 | 190000 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 86 | 20240523 | 185900 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 87 | 20240523 | 185800 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 88 | 20240523 | 185700 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 89 | 20240523 | 185600 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 90 | 20240523 | 185500 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 91 | 20240523 | 185400 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 92 | 20240523 | 185300 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 32981 |
| 93 | 20240523 | 185200 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 94 | 20240523 | 185100 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 95 | 20240523 | 185000 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 96 | 20240523 | 184900 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 97 | 20240523 | 184800 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 98 | 20240523 | 184700 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 99 | 20240523 | 184600 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 100 | 20240523 | 184500 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 101 | 20240523 | 184400 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 102 | 20240523 | 184300 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 103 | 20240523 | 184200 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 104 | 20240523 | 184100 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 105 | 20240523 | 184000 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 106 | 20240523 | 183900 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 107 | 20240523 | 183800 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 108 | 20240523 | 183700 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 109 | 20240523 | 183600 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 110 | 20240523 | 183500 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 111 | 20240523 | 183400 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 112 | 20240523 | 183300 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 113 | 20240523 | 183200 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 114 | 20240523 | 183100 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 115 | 20240523 | 183000 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 116 | 20240523 | 182900 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 117 | 20240523 | 182800 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 118 | 20240523 | 182700 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 119 | 20240523 | 182600 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 120 | 20240523 | 182500 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 121 | 20240523 | 182400 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 122 | 20240523 | 182300 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 32981 |
| 123 | 20240523 | 182200 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 124 | 20240523 | 182100 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 125 | 20240523 | 182000 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 126 | 20240523 | 181900 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 127 | 20240523 | 181800 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 128 | 20240523 | 181700 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 129 | 20240523 | 181600 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 130 | 20240523 | 181500 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 131 | 20240523 | 181400 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 132 | 20240523 | 181300 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 133 | 20240523 | 181200 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 134 | 20240523 | 181100 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 135 | 20240523 | 181000 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 136 | 20240523 | 180900 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 137 | 20240523 | 180800 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 138 | 20240523 | 180700 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 139 | 20240523 | 180600 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 140 | 20240523 | 180500 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 141 | 20240523 | 180400 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 142 | 20240523 | 180300 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 143 | 20240523 | 180200 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 144 | 20240523 | 180100 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 145 | 20240523 | 180000 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 146 | 20240523 | 175900 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 147 | 20240523 | 175800 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 148 | 20240523 | 175700 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 149 | 20240523 | 175600 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 150 | 20240523 | 175500 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 151 | 20240523 | 175400 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 152 | 20240523 | 175300 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 32981 |
| 153 | 20240523 | 175200 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 154 | 20240523 | 175100 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 155 | 20240523 | 175000 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 156 | 20240523 | 174900 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 157 | 20240523 | 174800 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 158 | 20240523 | 174700 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 159 | 20240523 | 174600 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 160 | 20240523 | 174500 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 161 | 20240523 | 174400 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 162 | 20240523 | 174300 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 163 | 20240523 | 174200 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 164 | 20240523 | 174100 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 165 | 20240523 | 174000 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 166 | 20240523 | 173900 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 167 | 20240523 | 173800 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 168 | 20240523 | 173700 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 169 | 20240523 | 173600 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 170 | 20240523 | 173500 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 171 | 20240523 | 173400 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 172 | 20240523 | 173300 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 173 | 20240523 | 173200 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 174 | 20240523 | 173100 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 175 | 20240523 | 173000 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 176 | 20240523 | 172900 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 177 | 20240523 | 172800 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 178 | 20240523 | 172700 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 179 | 20240523 | 172600 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 180 | 20240523 | 172500 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 181 | 20240523 | 172400 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 182 | 20240523 | 172300 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 32981 |
| 183 | 20240523 | 172200 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 184 | 20240523 | 172100 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 185 | 20240523 | 172000 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 186 | 20240523 | 171900 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 187 | 20240523 | 171800 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 188 | 20240523 | 171700 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 189 | 20240523 | 171600 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 190 | 20240523 | 171500 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 191 | 20240523 | 171400 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 192 | 20240523 | 171300 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 193 | 20240523 | 171200 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 194 | 20240523 | 171100 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 195 | 20240523 | 171000 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 196 | 20240523 | 170900 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 197 | 20240523 | 170800 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 198 | 20240523 | 170700 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 199 | 20240523 | 170600 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 200 | 20240523 | 170500 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 201 | 20240523 | 170400 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 202 | 20240523 | 170300 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 203 | 20240523 | 170200 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 204 | 20240523 | 170100 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 205 | 20240523 | 170000 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 206 | 20240523 | 165900 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 207 | 20240523 | 165800 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 208 | 20240523 | 165700 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 209 | 20240523 | 165600 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 210 | 20240523 | 165500 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 211 | 20240523 | 165400 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 212 | 20240523 | 165300 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 32981 |
| 213 | 20240523 | 165200 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 214 | 20240523 | 165100 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 215 | 20240523 | 165000 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 216 | 20240523 | 164900 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 217 | 20240523 | 164800 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 218 | 20240523 | 164700 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 219 | 20240523 | 164600 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 220 | 20240523 | 164500 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 221 | 20240523 | 164400 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 222 | 20240523 | 164300 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 223 | 20240523 | 164200 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 224 | 20240523 | 164100 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 225 | 20240523 | 164000 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 226 | 20240523 | 163900 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 227 | 20240523 | 163800 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 228 | 20240523 | 163700 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 229 | 20240523 | 163600 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 230 | 20240523 | 163500 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 231 | 20240523 | 163400 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 232 | 20240523 | 163300 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 233 | 20240523 | 163200 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 234 | 20240523 | 163100 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 235 | 20240523 | 163000 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 236 | 20240523 | 162900 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 237 | 20240523 | 162800 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 238 | 20240523 | 162700 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 239 | 20240523 | 162600 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 240 | 20240523 | 162500 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 241 | 20240523 | 162400 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 242 | 20240523 | 162300 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 32981 |
| 243 | 20240523 | 162200 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 244 | 20240523 | 162100 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 245 | 20240523 | 162000 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 246 | 20240523 | 161900 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 247 | 20240523 | 161800 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 248 | 20240523 | 161700 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 249 | 20240523 | 161600 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 250 | 20240523 | 161500 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 251 | 20240523 | 161400 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 252 | 20240523 | 161300 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 253 | 20240523 | 161200 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 254 | 20240523 | 161100 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 255 | 20240523 | 161000 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 256 | 20240523 | 160900 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 257 | 20240523 | 160800 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 258 | 20240523 | 160700 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 259 | 20240523 | 160600 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 260 | 20240523 | 160500 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 261 | 20240523 | 160400 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 262 | 20240523 | 160300 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 263 | 20240523 | 160200 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 264 | 20240523 | 160100 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 265 | 20240523 | 160000 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 266 | 20240523 | 155900 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 267 | 20240523 | 155800 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 268 | 20240523 | 155700 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 269 | 20240523 | 155600 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 270 | 20240523 | 155500 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 271 | 20240523 | 155400 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 272 | 20240523 | 155300 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 32981 |
| 273 | 20240523 | 155200 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 274 | 20240523 | 155100 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 275 | 20240523 | 155000 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 276 | 20240523 | 154900 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 277 | 20240523 | 154800 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 278 | 20240523 | 154700 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 279 | 20240523 | 154600 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 280 | 20240523 | 154500 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 281 | 20240523 | 154400 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 282 | 20240523 | 154300 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 283 | 20240523 | 154200 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 284 | 20240523 | 154100 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 285 | 20240523 | 154000 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 286 | 20240523 | 153900 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 287 | 20240523 | 153800 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 288 | 20240523 | 153700 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 289 | 20240523 | 153600 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 290 | 20240523 | 153500 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 291 | 20240523 | 153400 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 292 | 20240523 | 153300 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 293 | 20240523 | 153200 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 294 | 20240523 | 153100 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 295 | 20240523 | 153000 | 21080752900 | 45000 | 45000 | 45000 | 45000 | 32981 |
| 296 | 20240523 | 152900 | 19596607900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 297 | 20240523 | 152800 | 19596607900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 298 | 20240523 | 152700 | 19596607900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 299 | 20240523 | 152600 | 19596607900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 300 | 20240523 | 152500 | 19596607900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 301 | 20240523 | 152400 | 19596607900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 302 | 20240523 | 152300 | 19596607900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 303 | 20240523 | 152200 | 19596607900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 304 | 20240523 | 152100 | 19596607900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 305 | 20240523 | 152000 | 19596607900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 306 | 20240523 | 151900 | 19596607900 | 45050 | 45050 | 45100 | 45000 | 3773 |
| 307 | 20240523 | 151800 | 19426630800 | 45100 | 45150 | 45150 | 45050 | 2500 |
| 308 | 20240523 | 151700 | 19313873400 | 45150 | 45100 | 45150 | 45100 | 1211 |
| 309 | 20240523 | 151600 | 19259205400 | 45150 | 45100 | 45150 | 45050 | 2730 |
| 310 | 20240523 | 151500 | 19136077150 | 45100 | 45100 | 45100 | 45050 | 1519 |
| 311 | 20240523 | 151400 | 19067572950 | 45100 | 45100 | 45100 | 45050 | 1691 |
| 312 | 20240523 | 151300 | 18991309650 | 45050 | 45150 | 45150 | 45050 | 4716 |
| 313 | 20240523 | 151200 | 18778563200 | 45150 | 45100 | 45150 | 45050 | 3118 |
| 314 | 20240523 | 151100 | 18637934500 | 45100 | 45100 | 45100 | 45050 | 1938 |
| 315 | 20240523 | 151000 | 18550530800 | 45100 | 45100 | 45100 | 45050 | 1774 |
| 316 | 20240523 | 150900 | 18470565600 | 45100 | 45100 | 45100 | 45050 | 4286 |
| 317 | 20240523 | 150800 | 18277421500 | 45100 | 45000 | 45100 | 45000 | 4341 |
| 318 | 20240523 | 150700 | 18081870550 | 45000 | 45000 | 45000 | 44950 | 2242 |
| 319 | 20240523 | 150600 | 17980981250 | 45000 | 44950 | 45000 | 44950 | 1901 |
| 320 | 20240523 | 150500 | 17895441350 | 45000 | 45000 | 45000 | 44950 | 1295 |
| 321 | 20240523 | 150400 | 17837168650 | 45000 | 45000 | 45000 | 44950 | 1080 |
| 322 | 20240523 | 150300 | 17788568950 | 44950 | 45000 | 45000 | 44950 | 1315 |
| 323 | 20240523 | 150200 | 17729406250 | 45000 | 45000 | 45000 | 44950 | 1947 |
| 324 | 20240523 | 150100 | 17641826850 | 45000 | 45000 | 45000 | 44950 | 1446 |
| 325 | 20240523 | 150000 | 17576768100 | 45000 | 44950 | 45000 | 44950 | 1689 |
| 326 | 20240523 | 145900 | 17500802250 | 45000 | 45000 | 45000 | 44950 | 3768 |
| 327 | 20240523 | 145800 | 17331372100 | 45000 | 44950 | 45000 | 44900 | 5188 |
| 328 | 20240523 | 145700 | 17098152850 | 44950 | 44900 | 44950 | 44900 | 1359 |
| 329 | 20240523 | 145600 | 17037066600 | 44900 | 44950 | 44950 | 44900 | 1131 |
| 330 | 20240523 | 145500 | 16986235600 | 44950 | 44950 | 44950 | 44900 | 2081 |
| 331 | 20240523 | 145400 | 16892744800 | 44900 | 44950 | 44950 | 44900 | 4433 |
| 332 | 20240523 | 145300 | 16693669450 | 44950 | 44950 | 44950 | 44900 | 962 |
| 333 | 20240523 | 145200 | 16650428550 | 44950 | 44950 | 45000 | 44900 | 6099 |
| 334 | 20240523 | 145100 | 16376259650 | 44950 | 44950 | 44950 | 44900 | 1155 |
| 335 | 20240523 | 145000 | 16324346250 | 44900 | 44900 | 44950 | 44850 | 1457 |
| 336 | 20240523 | 144900 | 16258890200 | 44850 | 44900 | 44950 | 44850 | 1517 |
| 337 | 20240523 | 144800 | 16190759450 | 44900 | 44950 | 44950 | 44850 | 5444 |
| 338 | 20240523 | 144700 | 15946313050 | 44950 | 44950 | 44950 | 44900 | 1462 |
| 339 | 20240523 | 144600 | 15880597650 | 44950 | 44950 | 44950 | 44900 | 1530 |
| 340 | 20240523 | 144500 | 15811824850 | 44950 | 44950 | 44950 | 44900 | 1576 |
| 341 | 20240523 | 144400 | 15740983850 | 44950 | 44950 | 44950 | 44900 | 1315 |
| 342 | 20240523 | 144300 | 15681877800 | 44950 | 44950 | 44950 | 44900 | 1172 |
| 343 | 20240523 | 144200 | 15629197750 | 44950 | 44950 | 44950 | 44900 | 1461 |
| 344 | 20240523 | 144100 | 15563548100 | 44950 | 45000 | 45000 | 44900 | 4724 |
| 345 | 20240523 | 144000 | 15351202750 | 44950 | 45000 | 45000 | 44950 | 497 |
| 346 | 20240523 | 143900 | 15328840450 | 45000 | 45000 | 45000 | 44950 | 433 |
| 347 | 20240523 | 143800 | 15309357650 | 44950 | 44950 | 45000 | 44900 | 488 |
| 348 | 20240523 | 143700 | 15287413900 | 44950 | 44950 | 45000 | 44950 | 1066 |
| 349 | 20240523 | 143600 | 15239485550 | 44950 | 45000 | 45000 | 44950 | 1095 |
| 350 | 20240523 | 143500 | 15190252350 | 44950 | 44950 | 45000 | 44950 | 698 |
| 351 | 20240523 | 143400 | 15158861050 | 44950 | 44950 | 45000 | 44900 | 893 |
| 352 | 20240523 | 143300 | 15118710000 | 44950 | 44950 | 45000 | 44900 | 686 |
| 353 | 20240523 | 143200 | 15087875500 | 44950 | 44950 | 44950 | 44900 | 493 |
| 354 | 20240523 | 143100 | 15065715450 | 44950 | 44950 | 44950 | 44900 | 469 |
| 355 | 20240523 | 143000 | 15044635600 | 44900 | 45000 | 45000 | 44900 | 4255 |
| 356 | 20240523 | 142900 | 14853357050 | 45000 | 45000 | 45000 | 44950 | 242 |
| 357 | 20240523 | 142800 | 14842470200 | 45000 | 45000 | 45000 | 44950 | 206 |
| 358 | 20240523 | 142700 | 14833201800 | 44950 | 44950 | 45000 | 44950 | 465 |
| 359 | 20240523 | 142600 | 14812279900 | 45000 | 45000 | 45000 | 44950 | 376 |
| 360 | 20240523 | 142500 | 14795361700 | 45000 | 45000 | 45000 | 44950 | 287 |
| 361 | 20240523 | 142400 | 14782450600 | 45000 | 44950 | 45000 | 44950 | 328 |
| 362 | 20240523 | 142300 | 14767692450 | 45000 | 44950 | 45000 | 44950 | 268 |
| 363 | 20240523 | 142200 | 14755633550 | 44950 | 44950 | 45000 | 44950 | 192 |
| 364 | 20240523 | 142100 | 14746994050 | 45000 | 44950 | 45000 | 44950 | 552 |
| 365 | 20240523 | 142000 | 14722163600 | 44950 | 44950 | 44950 | 44900 | 422 |
| 366 | 20240523 | 141900 | 14703195050 | 44950 | 44950 | 44950 | 44900 | 248 |
| 367 | 20240523 | 141800 | 14692049050 | 44950 | 44950 | 44950 | 44900 | 307 |
| 368 | 20240523 | 141700 | 14678251050 | 44950 | 44900 | 44950 | 44900 | 96 |
| 369 | 20240523 | 141600 | 14673937200 | 44950 | 44950 | 44950 | 44900 | 105 |
| 370 | 20240523 | 141500 | 14669217550 | 44950 | 44950 | 44950 | 44900 | 256 |
| 371 | 20240523 | 141400 | 14657710500 | 44950 | 44950 | 44950 | 44900 | 265 |
| 372 | 20240523 | 141300 | 14645799800 | 44900 | 44950 | 44950 | 44900 | 228 |
| 373 | 20240523 | 141200 | 14635551350 | 44900 | 45000 | 45000 | 44900 | 625 |
| 374 | 20240523 | 141100 | 14607458250 | 44950 | 44950 | 45000 | 44900 | 1628 |
| 375 | 20240523 | 141000 | 14534281100 | 45000 | 44950 | 45000 | 44900 | 620 |
| 376 | 20240523 | 140900 | 14506410250 | 44950 | 44900 | 44950 | 44900 | 306 |
| 377 | 20240523 | 140800 | 14492661250 | 44950 | 44950 | 44950 | 44900 | 449 |
| 378 | 20240523 | 140700 | 14472479800 | 44950 | 44950 | 44950 | 44900 | 324 |
| 379 | 20240523 | 140600 | 14457917300 | 44950 | 44900 | 44950 | 44900 | 281 |
| 380 | 20240523 | 140500 | 14445287650 | 44950 | 44900 | 44950 | 44900 | 135 |
| 381 | 20240523 | 140400 | 14439221150 | 44950 | 44900 | 44950 | 44900 | 171 |
| 382 | 20240523 | 140300 | 14431536250 | 44950 | 44950 | 44950 | 44900 | 76 |
| 383 | 20240523 | 140200 | 14428122950 | 44950 | 44950 | 44950 | 44900 | 49 |
| 384 | 20240523 | 140100 | 14425921550 | 44950 | 44950 | 44950 | 44900 | 276 |
| 385 | 20240523 | 140000 | 14413516700 | 44950 | 44950 | 44950 | 44900 | 132 |
| 386 | 20240523 | 135900 | 14407584350 | 44900 | 45000 | 45000 | 44900 | 1835 |
| 387 | 20240523 | 135800 | 14325096950 | 44950 | 45000 | 45000 | 44950 | 146 |
| 388 | 20240523 | 135700 | 14318532550 | 44950 | 45000 | 45000 | 44950 | 308 |
| 389 | 20240523 | 135600 | 14304682000 | 44950 | 44950 | 45000 | 44950 | 212 |
| 390 | 20240523 | 135500 | 14295149000 | 44950 | 44950 | 45000 | 44950 | 604 |
| 391 | 20240523 | 135400 | 14267998800 | 45000 | 44950 | 45000 | 44950 | 118 |
| 392 | 20240523 | 135300 | 14262693700 | 45000 | 44950 | 45000 | 44900 | 529 |
| 393 | 20240523 | 135200 | 14238905500 | 44950 | 44950 | 45000 | 44950 | 957 |
| 394 | 20240523 | 135100 | 14195887850 | 44950 | 45000 | 45000 | 44900 | 136 |
| 395 | 20240523 | 135000 | 14189774650 | 44950 | 44950 | 45000 | 44900 | 1682 |
| 396 | 20240523 | 134900 | 14114157900 | 45000 | 44950 | 45000 | 44950 | 564 |
| 397 | 20240523 | 134800 | 14088803250 | 44950 | 44950 | 45000 | 44950 | 488 |
| 398 | 20240523 | 134700 | 14066860150 | 45000 | 44950 | 45000 | 44950 | 1722 |
| 399 | 20240523 | 134600 | 13989451350 | 44950 | 44950 | 44950 | 44900 | 368 |
| 400 | 20240523 | 134500 | 13972910750 | 44950 | 44950 | 45000 | 44900 | 1073 |
| 401 | 20240523 | 134400 | 13924676000 | 44950 | 44950 | 45000 | 44900 | 2812 |
| 402 | 20240523 | 134300 | 13798274250 | 44950 | 44950 | 44950 | 44950 | 1454 |
| 403 | 20240523 | 134200 | 13732916950 | 44950 | 44900 | 44950 | 44900 | 1819 |
| 404 | 20240523 | 134100 | 13651236150 | 44900 | 44900 | 44900 | 44850 | 207 |
| 405 | 20240523 | 134000 | 13641945900 | 44850 | 44900 | 44900 | 44850 | 198 |
| 406 | 20240523 | 133900 | 13633057350 | 44900 | 44900 | 44900 | 44850 | 319 |
| 407 | 20240523 | 133800 | 13618735600 | 44900 | 44900 | 44900 | 44850 | 1858 |
| 408 | 20240523 | 133700 | 13535312550 | 44900 | 44900 | 44900 | 44850 | 173 |
| 409 | 20240523 | 133600 | 13527544900 | 44900 | 44850 | 44900 | 44850 | 1955 |
| 410 | 20240523 | 133500 | 13439828300 | 44850 | 44850 | 44900 | 44800 | 459 |
| 411 | 20240523 | 133400 | 13419248650 | 44850 | 44850 | 44850 | 44800 | 724 |
| 412 | 20240523 | 133300 | 13386779750 | 44850 | 44800 | 44850 | 44800 | 316 |
| 413 | 20240523 | 133200 | 13372607450 | 44800 | 44850 | 44900 | 44800 | 263 |
| 414 | 20240523 | 133100 | 13360813750 | 44900 | 44850 | 44900 | 44800 | 1026 |
| 415 | 20240523 | 133000 | 13314798650 | 44850 | 44850 | 44850 | 44800 | 286 |
| 416 | 20240523 | 132900 | 13301971600 | 44850 | 44800 | 44850 | 44800 | 141 |
| 417 | 20240523 | 132800 | 13295649200 | 44850 | 44800 | 44850 | 44800 | 478 |
| 418 | 20240523 | 132700 | 13274228050 | 44850 | 44850 | 44850 | 44800 | 106 |
| 419 | 20240523 | 132600 | 13269474850 | 44850 | 44850 | 44850 | 44800 | 486 |
| 420 | 20240523 | 132500 | 13247689200 | 44800 | 44850 | 44850 | 44800 | 198 |
| 421 | 20240523 | 132400 | 13238811050 | 44850 | 44850 | 44850 | 44800 | 318 |
| 422 | 20240523 | 132300 | 13224549250 | 44850 | 44850 | 44850 | 44800 | 609 |
| 423 | 20240523 | 132200 | 13197239350 | 44850 | 44800 | 44850 | 44800 | 152 |
| 424 | 20240523 | 132100 | 13190423300 | 44850 | 44850 | 44850 | 44800 | 1362 |
| 425 | 20240523 | 132000 | 13129342850 | 44800 | 44850 | 44850 | 44800 | 956 |
| 426 | 20240523 | 131900 | 13086479400 | 44850 | 44850 | 44850 | 44800 | 664 |
| 427 | 20240523 | 131800 | 13056699400 | 44850 | 44850 | 44850 | 44800 | 559 |
| 428 | 20240523 | 131700 | 13031649400 | 44800 | 44850 | 44850 | 44800 | 521 |
| 429 | 20240523 | 131600 | 13008297750 | 44800 | 44850 | 44850 | 44800 | 716 |
| 430 | 20240523 | 131500 | 12976211800 | 44850 | 44850 | 44850 | 44850 | 169 |
| 431 | 20240523 | 131400 | 12968632150 | 44850 | 44900 | 44900 | 44850 | 3934 |
| 432 | 20240523 | 131300 | 12792186250 | 44850 | 44900 | 44900 | 44850 | 603 |
| 433 | 20240523 | 131200 | 12765125800 | 44850 | 44900 | 44900 | 44850 | 513 |
| 434 | 20240523 | 131100 | 12742102300 | 44850 | 44900 | 44900 | 44850 | 314 |
| 435 | 20240523 | 131000 | 12728007800 | 44900 | 44900 | 44900 | 44850 | 409 |
| 436 | 20240523 | 130900 | 12709648350 | 44900 | 44900 | 44900 | 44850 | 297 |
| 437 | 20240523 | 130800 | 12696319350 | 44900 | 44900 | 44900 | 44850 | 254 |
| 438 | 20240523 | 130700 | 12684916550 | 44850 | 44900 | 44900 | 44850 | 146 |
| 439 | 20240523 | 130600 | 12678364200 | 44900 | 44850 | 44900 | 44850 | 547 |
| 440 | 20240523 | 130500 | 12653806400 | 44850 | 44900 | 44900 | 44850 | 438 |
| 441 | 20240523 | 130400 | 12634154450 | 44900 | 44900 | 44900 | 44850 | 302 |
| 442 | 20240523 | 130300 | 12620599500 | 44900 | 44850 | 44900 | 44850 | 175 |
| 443 | 20240523 | 130200 | 12612746500 | 44900 | 44900 | 44900 | 44850 | 265 |
| 444 | 20240523 | 130100 | 12600853300 | 44900 | 44900 | 44900 | 44850 | 284 |
| 445 | 20240523 | 130000 | 12588108700 | 44900 | 44900 | 44900 | 44850 | 305 |
| 446 | 20240523 | 125900 | 12574426600 | 44900 | 44900 | 44900 | 44850 | 188 |
| 447 | 20240523 | 125800 | 12565987100 | 44900 | 44900 | 44900 | 44850 | 76 |
| 448 | 20240523 | 125700 | 12562576150 | 44900 | 44850 | 44900 | 44850 | 38 |
| 449 | 20240523 | 125600 | 12560870200 | 44900 | 44900 | 44900 | 44850 | 724 |
| 450 | 20240523 | 125500 | 12528365250 | 44900 | 44850 | 44900 | 44850 | 159 |
| 451 | 20240523 | 125400 | 12521230500 | 44900 | 44900 | 44900 | 44850 | 207 |
| 452 | 20240523 | 125300 | 12511938100 | 44900 | 44900 | 44900 | 44850 | 82 |
| 453 | 20240523 | 125200 | 12508256700 | 44900 | 44900 | 44900 | 44850 | 2851 |
| 454 | 20240523 | 125100 | 12380385100 | 44850 | 44900 | 44900 | 44850 | 230 |
| 455 | 20240523 | 125000 | 12370064650 | 44900 | 44950 | 44950 | 44850 | 2393 |
| 456 | 20240523 | 124900 | 12262621500 | 44950 | 44950 | 44950 | 44900 | 155 |
| 457 | 20240523 | 124800 | 12255655450 | 44950 | 44900 | 44950 | 44900 | 145 |
| 458 | 20240523 | 124700 | 12249137750 | 44950 | 44950 | 44950 | 44900 | 117 |
| 459 | 20240523 | 124600 | 12243879400 | 44950 | 45000 | 45000 | 44900 | 2620 |
| 460 | 20240523 | 124500 | 12126138550 | 44950 | 44950 | 44950 | 44900 | 320 |
| 461 | 20240523 | 124400 | 12111754700 | 44950 | 44950 | 44950 | 44950 | 1364 |
| 462 | 20240523 | 124300 | 12050442900 | 44950 | 44950 | 44950 | 44900 | 377 |
| 463 | 20240523 | 124200 | 12033497650 | 44950 | 44950 | 44950 | 44900 | 216 |
| 464 | 20240523 | 124100 | 12023795450 | 44900 | 44900 | 44950 | 44900 | 324 |
| 465 | 20240523 | 124000 | 12009238700 | 44950 | 44950 | 44950 | 44950 | 140 |
| 466 | 20240523 | 123900 | 12002945700 | 44950 | 44900 | 44950 | 44900 | 130 |
| 467 | 20240523 | 123800 | 11997104750 | 44950 | 44950 | 44950 | 44900 | 41 |
| 468 | 20240523 | 123700 | 11995261900 | 44900 | 44900 | 44950 | 44900 | 1372 |
| 469 | 20240523 | 123600 | 11933656900 | 44900 | 44900 | 44900 | 44850 | 347 |
| 470 | 20240523 | 123500 | 11918083150 | 44900 | 44900 | 44900 | 44850 | 113 |
| 471 | 20240523 | 123400 | 11913011550 | 44900 | 44900 | 44900 | 44850 | 133 |
| 472 | 20240523 | 123300 | 11907040950 | 44900 | 44900 | 44900 | 44850 | 317 |
| 473 | 20240523 | 123200 | 11892808850 | 44900 | 44900 | 44950 | 44900 | 2118 |
| 474 | 20240523 | 123100 | 11797710600 | 44900 | 44900 | 44950 | 44900 | 405 |
| 475 | 20240523 | 123000 | 11779522900 | 44900 | 44950 | 44950 | 44900 | 763 |
| 476 | 20240523 | 122900 | 11745249100 | 44900 | 44950 | 44950 | 44900 | 106 |
| 477 | 20240523 | 122800 | 11740486850 | 44900 | 44900 | 44950 | 44900 | 175 |
| 478 | 20240523 | 122700 | 11732627400 | 44950 | 44950 | 44950 | 44900 | 131 |
| 479 | 20240523 | 122600 | 11726739050 | 44950 | 44950 | 44950 | 44900 | 149 |
| 480 | 20240523 | 122500 | 11720041550 | 44950 | 44950 | 44950 | 44900 | 134 |
| 481 | 20240523 | 122400 | 11714018300 | 44950 | 44900 | 44950 | 44900 | 1202 |
| 482 | 20240523 | 122300 | 11660022850 | 44950 | 44900 | 44950 | 44900 | 631 |
| 483 | 20240523 | 122200 | 11631690500 | 44950 | 44850 | 44950 | 44850 | 747 |
| 484 | 20240523 | 122100 | 11598149100 | 44900 | 44900 | 44900 | 44850 | 107 |
| 485 | 20240523 | 122000 | 11593345400 | 44850 | 44900 | 44900 | 44850 | 202 |
| 486 | 20240523 | 121900 | 11584277200 | 44900 | 44900 | 44900 | 44850 | 283 |
| 487 | 20240523 | 121800 | 11571571650 | 44900 | 44900 | 44900 | 44850 | 444 |
| 488 | 20240523 | 121700 | 11551638900 | 44900 | 44900 | 44900 | 44850 | 77 |
| 489 | 20240523 | 121600 | 11548182150 | 44850 | 44900 | 44900 | 44850 | 95 |
| 490 | 20240523 | 121500 | 11543918250 | 44900 | 44950 | 44950 | 44850 | 2241 |
| 491 | 20240523 | 121400 | 11443295700 | 44900 | 44950 | 44950 | 44900 | 316 |
| 492 | 20240523 | 121300 | 11429092600 | 44950 | 45000 | 45000 | 44900 | 337 |
| 493 | 20240523 | 121200 | 11413944150 | 44950 | 44950 | 44950 | 44950 | 366 |
| 494 | 20240523 | 121100 | 11397492450 | 44950 | 44950 | 44950 | 44950 | 697 |
| 495 | 20240523 | 121000 | 11366162300 | 44900 | 44900 | 44900 | 44850 | 1159 |
| 496 | 20240523 | 120900 | 11314127150 | 44850 | 44900 | 44900 | 44850 | 230 |
| 497 | 20240523 | 120800 | 11303805400 | 44850 | 44850 | 44900 | 44850 | 283 |
| 498 | 20240523 | 120700 | 11291104950 | 44900 | 44850 | 44900 | 44850 | 233 |
| 499 | 20240523 | 120600 | 11280647650 | 44850 | 44900 | 44900 | 44850 | 331 |
| 500 | 20240523 | 120500 | 11265795000 | 44900 | 44900 | 44900 | 44900 | 124 |
| 501 | 20240523 | 120400 | 11260227400 | 44850 | 44850 | 44900 | 44800 | 1021 |
| 502 | 20240523 | 120300 | 11214434550 | 44850 | 44850 | 44900 | 44800 | 2124 |
| 503 | 20240523 | 120200 | 11119185750 | 44800 | 44900 | 44900 | 44800 | 3607 |
| 504 | 20240523 | 120100 | 10957456250 | 44850 | 44900 | 44900 | 44850 | 425 |
| 505 | 20240523 | 120000 | 10938389250 | 44850 | 44900 | 44900 | 44850 | 537 |
| 506 | 20240523 | 115900 | 10914283550 | 44850 | 44950 | 44950 | 44850 | 2614 |
| 507 | 20240523 | 115800 | 10796948050 | 44950 | 44900 | 44950 | 44900 | 246 |
| 508 | 20240523 | 115700 | 10785898000 | 44900 | 44900 | 44950 | 44900 | 2123 |
| 509 | 20240523 | 115600 | 10690570000 | 44950 | 44950 | 44950 | 44900 | 476 |
| 510 | 20240523 | 115500 | 10669192350 | 44950 | 44950 | 44950 | 44900 | 689 |
| 511 | 20240523 | 115400 | 10638242600 | 44950 | 45000 | 45000 | 44950 | 2228 |
| 512 | 20240523 | 115300 | 10538087000 | 44950 | 45000 | 45000 | 44950 | 195 |
| 513 | 20240523 | 115200 | 10529315250 | 45000 | 45000 | 45000 | 44950 | 3390 |
| 514 | 20240523 | 115100 | 10376783000 | 45000 | 45000 | 45050 | 45000 | 355 |
| 515 | 20240523 | 115000 | 10360799600 | 45000 | 45000 | 45050 | 45000 | 1561 |
| 516 | 20240523 | 114900 | 10290525300 | 45050 | 45100 | 45100 | 45000 | 3647 |
| 517 | 20240523 | 114800 | 10126223050 | 45050 | 45100 | 45100 | 45050 | 823 |
| 518 | 20240523 | 114700 | 10089145450 | 45100 | 45150 | 45150 | 45050 | 3181 |
| 519 | 20240523 | 114600 | 9945676000 | 45150 | 45150 | 45150 | 45100 | 1141 |
| 520 | 20240523 | 114500 | 9894208500 | 45100 | 45150 | 45150 | 45100 | 796 |
| 521 | 20240523 | 114400 | 9858302850 | 45150 | 45100 | 45150 | 45100 | 241 |
| 522 | 20240523 | 114300 | 9847427850 | 45150 | 45150 | 45150 | 45100 | 700 |
| 523 | 20240523 | 114200 | 9815831750 | 45150 | 45150 | 45150 | 45100 | 457 |
| 524 | 20240523 | 114100 | 9795203650 | 45150 | 45150 | 45150 | 45100 | 183 |
| 525 | 20240523 | 114000 | 9786942150 | 45100 | 45150 | 45150 | 45100 | 684 |
| 526 | 20240523 | 113900 | 9756085750 | 45150 | 45150 | 45150 | 45100 | 208 |
| 527 | 20240523 | 113800 | 9746695750 | 45150 | 45150 | 45150 | 45100 | 180 |
| 528 | 20240523 | 113700 | 9738569550 | 45150 | 45150 | 45150 | 45100 | 190 |
| 529 | 20240523 | 113600 | 9729991700 | 45150 | 45100 | 45150 | 45100 | 96 |
| 530 | 20240523 | 113500 | 9725658600 | 45100 | 45150 | 45150 | 45100 | 352 |
| 531 | 20240523 | 113400 | 9709775200 | 45150 | 45150 | 45150 | 45100 | 1958 |
| 532 | 20240523 | 113300 | 9621371550 | 45200 | 45200 | 45200 | 45150 | 1526 |
| 533 | 20240523 | 113200 | 9552455800 | 45200 | 45200 | 45200 | 45150 | 135 |
| 534 | 20240523 | 113100 | 9546355800 | 45200 | 45200 | 45200 | 45150 | 1549 |
| 535 | 20240523 | 113000 | 9476411950 | 45150 | 45150 | 45200 | 45100 | 1103 |
| 536 | 20240523 | 112900 | 9426610900 | 45150 | 45150 | 45150 | 45100 | 718 |
| 537 | 20240523 | 112800 | 9394194050 | 45150 | 45150 | 45150 | 45100 | 431 |
| 538 | 20240523 | 112700 | 9374747200 | 45150 | 45150 | 45150 | 45100 | 1104 |
| 539 | 20240523 | 112600 | 9324903800 | 45150 | 45150 | 45150 | 45100 | 529 |
| 540 | 20240523 | 112500 | 9301020100 | 45150 | 45150 | 45150 | 45100 | 594 |
| 541 | 20240523 | 112400 | 9274206800 | 45150 | 45150 | 45150 | 45100 | 818 |
| 542 | 20240523 | 112300 | 9237274750 | 45150 | 45150 | 45150 | 45100 | 759 |
| 543 | 20240523 | 112200 | 9203013900 | 45150 | 45150 | 45150 | 45100 | 314 |
| 544 | 20240523 | 112100 | 9188839050 | 45150 | 45150 | 45150 | 45100 | 544 |
| 545 | 20240523 | 112000 | 9164281100 | 45150 | 45100 | 45150 | 45100 | 224 |
| 546 | 20240523 | 111900 | 9154169250 | 45150 | 45100 | 45150 | 45100 | 440 |
| 547 | 20240523 | 111800 | 9134317100 | 45150 | 45150 | 45150 | 45100 | 986 |
| 548 | 20240523 | 111700 | 9089803600 | 45150 | 45150 | 45150 | 45100 | 651 |
| 549 | 20240523 | 111600 | 9060413000 | 45150 | 45150 | 45150 | 45100 | 417 |
| 550 | 20240523 | 111500 | 9041586050 | 45150 | 45100 | 45150 | 45100 | 398 |
| 551 | 20240523 | 111400 | 9023623600 | 45100 | 45150 | 45150 | 45100 | 483 |
| 552 | 20240523 | 111300 | 9001820200 | 45100 | 45150 | 45150 | 45100 | 334 |
| 553 | 20240523 | 111200 | 8986740900 | 45150 | 45100 | 45150 | 45100 | 495 |
| 554 | 20240523 | 111100 | 8964396800 | 45150 | 45150 | 45150 | 45100 | 284 |
| 555 | 20240523 | 111000 | 8951577150 | 45100 | 45150 | 45150 | 45100 | 475 |
| 556 | 20240523 | 110900 | 8930140350 | 45100 | 45150 | 45150 | 45100 | 336 |
| 557 | 20240523 | 110800 | 8914974200 | 45150 | 45150 | 45150 | 45100 | 212 |
| 558 | 20240523 | 110700 | 8905403000 | 45100 | 45150 | 45150 | 45100 | 314 |
| 559 | 20240523 | 110600 | 8891227550 | 45150 | 45150 | 45150 | 45100 | 425 |
| 560 | 20240523 | 110500 | 8872047950 | 45100 | 45150 | 45150 | 45100 | 374 |
| 561 | 20240523 | 110400 | 8855163250 | 45150 | 45100 | 45150 | 45100 | 291 |
| 562 | 20240523 | 110300 | 8842025500 | 45150 | 45150 | 45150 | 45100 | 162 |
| 563 | 20240523 | 110200 | 8834712150 | 45150 | 45100 | 45150 | 45100 | 247 |
| 564 | 20240523 | 110100 | 8823565400 | 45100 | 45100 | 45150 | 45100 | 384 |
| 565 | 20240523 | 110000 | 8806244900 | 45100 | 45050 | 45150 | 45050 | 1941 |
| 566 | 20240523 | 105900 | 8718704300 | 45050 | 45050 | 45100 | 45050 | 509 |
| 567 | 20240523 | 105800 | 8695749500 | 45050 | 45100 | 45150 | 45050 | 2002 |
| 568 | 20240523 | 105700 | 8605457900 | 45100 | 45100 | 45150 | 45100 | 468 |
| 569 | 20240523 | 105600 | 8584339850 | 45100 | 45100 | 45150 | 45100 | 321 |
| 570 | 20240523 | 105500 | 8569853850 | 45100 | 45050 | 45150 | 45050 | 1782 |
| 571 | 20240523 | 105400 | 8489480750 | 45050 | 45100 | 45100 | 45050 | 179 |
| 572 | 20240523 | 105300 | 8481409100 | 45050 | 45100 | 45100 | 45050 | 105 |
| 573 | 20240523 | 105200 | 8476674550 | 45100 | 45050 | 45100 | 45050 | 421 |
| 574 | 20240523 | 105100 | 8457698700 | 45050 | 45100 | 45100 | 45050 | 474 |
| 575 | 20240523 | 105000 | 8436322050 | 45050 | 45100 | 45100 | 45050 | 666 |
| 576 | 20240523 | 104900 | 8406286200 | 45100 | 45150 | 45150 | 45100 | 760 |
| 577 | 20240523 | 104800 | 8372007150 | 45100 | 45100 | 45150 | 45100 | 1432 |
| 578 | 20240523 | 104700 | 8307420800 | 45050 | 45100 | 45100 | 45050 | 1150 |
| 579 | 20240523 | 104600 | 8255573450 | 45050 | 45100 | 45100 | 45050 | 1685 |
| 580 | 20240523 | 104500 | 8179596600 | 45150 | 45100 | 45150 | 45100 | 974 |
| 581 | 20240523 | 104400 | 8135653850 | 45150 | 45100 | 45150 | 45100 | 487 |
| 582 | 20240523 | 104300 | 8113672200 | 45150 | 45100 | 45150 | 45100 | 182 |
| 583 | 20240523 | 104200 | 8105456800 | 45100 | 45050 | 45150 | 45050 | 3005 |
| 584 | 20240523 | 104100 | 7969928200 | 45050 | 45050 | 45100 | 45000 | 1191 |
| 585 | 20240523 | 104000 | 7916266100 | 45000 | 45050 | 45050 | 45000 | 689 |
| 586 | 20240523 | 103900 | 7885227600 | 45050 | 45000 | 45050 | 45000 | 1179 |
| 587 | 20240523 | 103800 | 7832123100 | 45050 | 45000 | 45050 | 44950 | 2069 |
| 588 | 20240523 | 103700 | 7739033000 | 44950 | 45000 | 45000 | 44950 | 440 |
| 589 | 20240523 | 103600 | 7719235800 | 44950 | 44950 | 45000 | 44950 | 241 |
| 590 | 20240523 | 103500 | 7708393550 | 44950 | 44950 | 45000 | 44950 | 297 |
| 591 | 20240523 | 103400 | 7695031700 | 44950 | 45000 | 45000 | 44950 | 220 |
| 592 | 20240523 | 103300 | 7685133900 | 44950 | 44950 | 45000 | 44950 | 276 |
| 593 | 20240523 | 103200 | 7672718200 | 44950 | 44950 | 45000 | 44950 | 188 |
| 594 | 20240523 | 103100 | 7664262650 | 44950 | 44950 | 45000 | 44950 | 295 |
| 595 | 20240523 | 103000 | 7650988600 | 44950 | 45000 | 45000 | 44950 | 1050 |
| 596 | 20240523 | 102900 | 7603741300 | 45000 | 45000 | 45000 | 44950 | 1431 |
| 597 | 20240523 | 102800 | 7539347150 | 45000 | 45000 | 45050 | 45000 | 651 |
| 598 | 20240523 | 102700 | 7510051650 | 45000 | 45000 | 45050 | 45000 | 1263 |
| 599 | 20240523 | 102600 | 7453216150 | 45000 | 44950 | 45050 | 44950 | 1327 |
| 600 | 20240523 | 102500 | 7393495900 | 44950 | 45000 | 45000 | 44950 | 170 |
| 601 | 20240523 | 102400 | 7385846950 | 45000 | 45000 | 45000 | 44900 | 1291 |
| 602 | 20240523 | 102300 | 7327814650 | 45000 | 45050 | 45050 | 45000 | 2033 |
| 603 | 20240523 | 102200 | 7236323400 | 45050 | 45000 | 45050 | 45000 | 230 |
| 604 | 20240523 | 102100 | 7225968400 | 45000 | 45000 | 45050 | 45000 | 255 |
| 605 | 20240523 | 102000 | 7214491900 | 45000 | 44950 | 45050 | 44950 | 251 |
| 606 | 20240523 | 101900 | 7203191550 | 45000 | 45000 | 45050 | 44950 | 2103 |
| 607 | 20240523 | 101800 | 7108552700 | 44950 | 44950 | 45000 | 44950 | 358 |
| 608 | 20240523 | 101700 | 7092445300 | 45000 | 44950 | 45000 | 44950 | 459 |
| 609 | 20240523 | 101600 | 7071792200 | 44950 | 44950 | 45000 | 44950 | 106 |
| 610 | 20240523 | 101500 | 7067023450 | 44950 | 44950 | 45000 | 44900 | 470 |
| 611 | 20240523 | 101400 | 7045890750 | 44950 | 44950 | 44950 | 44900 | 466 |
| 612 | 20240523 | 101300 | 7024951550 | 44950 | 44950 | 44950 | 44900 | 382 |
| 613 | 20240523 | 101200 | 7007782250 | 44950 | 44900 | 44950 | 44900 | 300 |
| 614 | 20240523 | 101100 | 6994298450 | 44950 | 44950 | 44950 | 44900 | 734 |
| 615 | 20240523 | 101000 | 6961312300 | 44950 | 44900 | 44950 | 44900 | 532 |
| 616 | 20240523 | 100900 | 6937400650 | 44900 | 44900 | 44950 | 44900 | 294 |
| 617 | 20240523 | 100800 | 6924186750 | 44900 | 44900 | 44950 | 44850 | 403 |
| 618 | 20240523 | 100700 | 6906087900 | 44900 | 44850 | 44900 | 44850 | 135 |
| 619 | 20240523 | 100600 | 6900027350 | 44900 | 44850 | 44900 | 44850 | 300 |
| 620 | 20240523 | 100500 | 6886560800 | 44850 | 44900 | 44900 | 44850 | 291 |
| 621 | 20240523 | 100400 | 6873499800 | 44900 | 44900 | 44900 | 44850 | 533 |
| 622 | 20240523 | 100300 | 6849570600 | 44900 | 44850 | 44900 | 44850 | 147 |
| 623 | 20240523 | 100200 | 6842972500 | 44900 | 44850 | 44900 | 44850 | 208 |
| 624 | 20240523 | 100100 | 6833637900 | 44900 | 44950 | 44950 | 44850 | 2554 |
| 625 | 20240523 | 100000 | 6718961750 | 44950 | 44950 | 44950 | 44900 | 678 |
| 626 | 20240523 | 095900 | 6688515650 | 44900 | 44900 | 44950 | 44900 | 330 |
| 627 | 20240523 | 095800 | 6673688100 | 44900 | 44900 | 44950 | 44900 | 160 |
| 628 | 20240523 | 095700 | 6666499200 | 44900 | 44950 | 45000 | 44900 | 2065 |
| 629 | 20240523 | 095600 | 6573679400 | 44950 | 44950 | 45000 | 44950 | 1211 |
| 630 | 20240523 | 095500 | 6519241550 | 44950 | 44950 | 45000 | 44950 | 443 |
| 631 | 20240523 | 095400 | 6499318550 | 44950 | 45000 | 45000 | 44950 | 206 |
| 632 | 20240523 | 095300 | 6490050950 | 44950 | 44950 | 45000 | 44950 | 425 |
| 633 | 20240523 | 095200 | 6470934250 | 44950 | 45000 | 45050 | 44950 | 382 |
| 634 | 20240523 | 095100 | 6453742250 | 45000 | 45000 | 45050 | 45000 | 290 |
| 635 | 20240523 | 095000 | 6440691700 | 45000 | 45050 | 45050 | 45000 | 2546 |
| 636 | 20240523 | 094900 | 6326115400 | 45000 | 45000 | 45050 | 45000 | 218 |
| 637 | 20240523 | 094800 | 6316299900 | 45000 | 45000 | 45050 | 44950 | 800 |
| 638 | 20240523 | 094700 | 6280299400 | 45000 | 45000 | 45050 | 44950 | 445 |
| 639 | 20240523 | 094600 | 6260271700 | 45000 | 45000 | 45050 | 45000 | 991 |
| 640 | 20240523 | 094500 | 6215669000 | 45000 | 45000 | 45000 | 44950 | 894 |
| 641 | 20240523 | 094400 | 6175444150 | 45000 | 44900 | 45000 | 44900 | 565 |
| 642 | 20240523 | 094300 | 6150052300 | 44900 | 45050 | 45050 | 44900 | 4754 |
| 643 | 20240523 | 094200 | 5936130300 | 45000 | 45100 | 45100 | 45000 | 1352 |
| 644 | 20240523 | 094100 | 5875241250 | 45050 | 45050 | 45100 | 45050 | 2424 |
| 645 | 20240523 | 094000 | 5765986200 | 45100 | 45150 | 45150 | 45100 | 976 |
| 646 | 20240523 | 093900 | 5721965950 | 45100 | 45150 | 45150 | 45100 | 625 |
| 647 | 20240523 | 093800 | 5693762600 | 45100 | 45150 | 45150 | 45100 | 279 |
| 648 | 20240523 | 093700 | 5681169500 | 45100 | 45050 | 45150 | 45050 | 1476 |
| 649 | 20240523 | 093600 | 5614597450 | 45050 | 45100 | 45100 | 45050 | 544 |
| 650 | 20240523 | 093500 | 5590065000 | 45050 | 45150 | 45150 | 45050 | 4873 |
| 651 | 20240523 | 093400 | 5370319450 | 45150 | 45150 | 45200 | 45100 | 2726 |
| 652 | 20240523 | 093300 | 5247247700 | 45150 | 45150 | 45150 | 45100 | 299 |
| 653 | 20240523 | 093200 | 5233750850 | 45150 | 45150 | 45150 | 45050 | 1045 |
| 654 | 20240523 | 093100 | 5186620000 | 45100 | 45100 | 45150 | 45050 | 2428 |
| 655 | 20240523 | 093000 | 5077111800 | 45100 | 45200 | 45200 | 45100 | 1203 |
| 656 | 20240523 | 092900 | 5022826800 | 45200 | 45100 | 45200 | 45050 | 2526 |
| 657 | 20240523 | 092800 | 4908801000 | 45100 | 45100 | 45150 | 45100 | 893 |
| 658 | 20240523 | 092700 | 4868496050 | 45150 | 45200 | 45200 | 45100 | 4596 |
| 659 | 20240523 | 092600 | 4661085600 | 45250 | 45250 | 45300 | 45200 | 5372 |
| 660 | 20240523 | 092500 | 4418161600 | 45250 | 45300 | 45300 | 45250 | 3232 |
| 661 | 20240523 | 092400 | 4271822800 | 45300 | 45200 | 45300 | 45200 | 2969 |
| 662 | 20240523 | 092300 | 4137473250 | 45250 | 45150 | 45250 | 45150 | 1949 |
| 663 | 20240523 | 092200 | 4049371650 | 45150 | 45150 | 45200 | 45100 | 1685 |
| 664 | 20240523 | 092100 | 3973239400 | 45150 | 45150 | 45200 | 45100 | 4221 |
| 665 | 20240523 | 092000 | 3782658200 | 45100 | 45050 | 45150 | 45050 | 2416 |
| 666 | 20240523 | 091900 | 3673685200 | 45050 | 45050 | 45100 | 45000 | 1520 |
| 667 | 20240523 | 091800 | 3605197200 | 45050 | 45050 | 45100 | 45000 | 4994 |
| 668 | 20240523 | 091700 | 3380186900 | 45000 | 45050 | 45050 | 44950 | 11604 |
| 669 | 20240523 | 091600 | 2858009650 | 45050 | 45050 | 45050 | 45000 | 4536 |
| 670 | 20240523 | 091500 | 2653686050 | 45050 | 45050 | 45050 | 45000 | 4040 |
| 671 | 20240523 | 091400 | 2471690550 | 45050 | 44950 | 45050 | 44950 | 3044 |
| 672 | 20240523 | 091300 | 2334729000 | 45000 | 44800 | 45000 | 44800 | 3243 |
| 673 | 20240523 | 091200 | 2189167150 | 44800 | 44800 | 44850 | 44750 | 2473 |
| 674 | 20240523 | 091100 | 2078363800 | 44800 | 44650 | 44800 | 44600 | 2129 |
| 675 | 20240523 | 091000 | 1983220400 | 44600 | 44750 | 44800 | 44600 | 6594 |
| 676 | 20240523 | 090900 | 1688496150 | 44750 | 44750 | 44800 | 44750 | 639 |
| 677 | 20240523 | 090800 | 1659885400 | 44800 | 44800 | 44800 | 44750 | 875 |
| 678 | 20240523 | 090700 | 1620704250 | 44800 | 44800 | 44850 | 44800 | 1437 |
| 679 | 20240523 | 090600 | 1556317400 | 44800 | 44850 | 44850 | 44750 | 1911 |
| 680 | 20240523 | 090500 | 1470695350 | 44850 | 44750 | 44850 | 44750 | 2257 |
| 681 | 20240523 | 090400 | 1369533800 | 44750 | 44850 | 44850 | 44700 | 4498 |
| 682 | 20240523 | 090300 | 1168141000 | 44850 | 45000 | 45000 | 44850 | 2668 |
| 683 | 20240523 | 090200 | 1048295150 | 45000 | 45050 | 45150 | 45000 | 3990 |
| 684 | 20240523 | 090100 | 868469650 | 45000 | 45250 | 45250 | 45000 | 3729 |
| 685 | 20240523 | 090000 | 700121400 | 45250 | 44850 | 45300 | 44750 | 15565 |