37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 204300 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 5325 |
| 3 | 20240605 | 204200 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 4 | 20240605 | 204100 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 5 | 20240605 | 204000 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 6 | 20240605 | 203900 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 7 | 20240605 | 203800 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 8 | 20240605 | 203700 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 9 | 20240605 | 203600 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 10 | 20240605 | 203500 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 11 | 20240605 | 203400 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 12 | 20240605 | 203300 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 13 | 20240605 | 203200 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 14 | 20240605 | 203100 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 15 | 20240605 | 203000 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 16 | 20240605 | 202900 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 17 | 20240605 | 202800 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 18 | 20240605 | 202700 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 19 | 20240605 | 202600 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 20 | 20240605 | 202500 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 21 | 20240605 | 202400 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 22 | 20240605 | 202300 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 23 | 20240605 | 202200 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 24 | 20240605 | 202100 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 25 | 20240605 | 202000 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 26 | 20240605 | 201900 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 27 | 20240605 | 201800 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 28 | 20240605 | 201700 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 29 | 20240605 | 201600 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 30 | 20240605 | 201500 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 31 | 20240605 | 201400 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 32 | 20240605 | 201300 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 5325 |
| 33 | 20240605 | 201200 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 34 | 20240605 | 201100 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 35 | 20240605 | 201000 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 36 | 20240605 | 200900 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 37 | 20240605 | 200800 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 38 | 20240605 | 200700 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 39 | 20240605 | 200600 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 40 | 20240605 | 200500 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 41 | 20240605 | 200400 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 42 | 20240605 | 200300 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 43 | 20240605 | 200200 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 44 | 20240605 | 200100 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 45 | 20240605 | 200000 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 46 | 20240605 | 195900 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 47 | 20240605 | 195800 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 48 | 20240605 | 195700 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 49 | 20240605 | 195600 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 50 | 20240605 | 195500 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 51 | 20240605 | 195400 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 52 | 20240605 | 195300 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 53 | 20240605 | 195200 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 54 | 20240605 | 195100 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 55 | 20240605 | 195000 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 56 | 20240605 | 194900 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 57 | 20240605 | 194800 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 58 | 20240605 | 194700 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 59 | 20240605 | 194600 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 60 | 20240605 | 194500 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 61 | 20240605 | 194400 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 62 | 20240605 | 194300 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 5325 |
| 63 | 20240605 | 194200 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 64 | 20240605 | 194100 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 65 | 20240605 | 194000 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 66 | 20240605 | 193900 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 67 | 20240605 | 193800 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 68 | 20240605 | 193700 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 69 | 20240605 | 193600 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 70 | 20240605 | 193500 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 71 | 20240605 | 193400 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 72 | 20240605 | 193300 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 73 | 20240605 | 193200 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 74 | 20240605 | 193100 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 75 | 20240605 | 193000 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 76 | 20240605 | 192900 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 77 | 20240605 | 192800 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 78 | 20240605 | 192700 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 79 | 20240605 | 192600 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 80 | 20240605 | 192500 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 81 | 20240605 | 192400 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 82 | 20240605 | 192300 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 83 | 20240605 | 192200 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 84 | 20240605 | 192100 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 85 | 20240605 | 192000 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 86 | 20240605 | 191900 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 87 | 20240605 | 191800 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 88 | 20240605 | 191700 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 89 | 20240605 | 191600 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 90 | 20240605 | 191500 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 91 | 20240605 | 191400 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 92 | 20240605 | 191300 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 5325 |
| 93 | 20240605 | 191200 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 94 | 20240605 | 191100 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 95 | 20240605 | 191000 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 96 | 20240605 | 190900 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 97 | 20240605 | 190800 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 98 | 20240605 | 190700 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 99 | 20240605 | 190600 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 100 | 20240605 | 190500 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 101 | 20240605 | 190400 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 102 | 20240605 | 190300 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 103 | 20240605 | 190200 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 104 | 20240605 | 190100 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 105 | 20240605 | 190000 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 106 | 20240605 | 185900 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 107 | 20240605 | 185800 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 108 | 20240605 | 185700 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 109 | 20240605 | 185600 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 110 | 20240605 | 185500 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 111 | 20240605 | 185400 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 112 | 20240605 | 185300 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 113 | 20240605 | 185200 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 114 | 20240605 | 185100 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 115 | 20240605 | 185000 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 116 | 20240605 | 184900 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 117 | 20240605 | 184800 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 118 | 20240605 | 184700 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 119 | 20240605 | 184600 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 120 | 20240605 | 184500 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 121 | 20240605 | 184400 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 122 | 20240605 | 184300 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 5325 |
| 123 | 20240605 | 184200 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 124 | 20240605 | 184100 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 125 | 20240605 | 184000 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 126 | 20240605 | 183900 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 127 | 20240605 | 183800 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 128 | 20240605 | 183700 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 129 | 20240605 | 183600 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 130 | 20240605 | 183500 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 131 | 20240605 | 183400 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 132 | 20240605 | 183300 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 133 | 20240605 | 183200 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 134 | 20240605 | 183100 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 135 | 20240605 | 183000 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 136 | 20240605 | 182900 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 137 | 20240605 | 182800 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 138 | 20240605 | 182700 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 139 | 20240605 | 182600 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 140 | 20240605 | 182500 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 141 | 20240605 | 182400 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 142 | 20240605 | 182300 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 143 | 20240605 | 182200 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 144 | 20240605 | 182100 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 145 | 20240605 | 182000 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 146 | 20240605 | 181900 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 147 | 20240605 | 181800 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 148 | 20240605 | 181700 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 149 | 20240605 | 181600 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 150 | 20240605 | 181500 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 151 | 20240605 | 181400 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 152 | 20240605 | 181300 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 5325 |
| 153 | 20240605 | 181200 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 154 | 20240605 | 181100 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 155 | 20240605 | 181000 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 156 | 20240605 | 180900 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 157 | 20240605 | 180800 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 158 | 20240605 | 180700 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 159 | 20240605 | 180600 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 160 | 20240605 | 180500 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 161 | 20240605 | 180400 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 162 | 20240605 | 180300 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 163 | 20240605 | 180200 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 164 | 20240605 | 180100 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 165 | 20240605 | 180000 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 166 | 20240605 | 175900 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 167 | 20240605 | 175800 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 168 | 20240605 | 175700 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 169 | 20240605 | 175600 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 170 | 20240605 | 175500 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 171 | 20240605 | 175400 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 172 | 20240605 | 175300 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 173 | 20240605 | 175200 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 174 | 20240605 | 175100 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 175 | 20240605 | 175000 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 176 | 20240605 | 174900 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 177 | 20240605 | 174800 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 178 | 20240605 | 174700 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 179 | 20240605 | 174600 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 180 | 20240605 | 174500 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 181 | 20240605 | 174400 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 182 | 20240605 | 174300 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 5325 |
| 183 | 20240605 | 174200 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 184 | 20240605 | 174100 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 185 | 20240605 | 174000 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 186 | 20240605 | 173900 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 187 | 20240605 | 173800 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 188 | 20240605 | 173700 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 189 | 20240605 | 173600 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 190 | 20240605 | 173500 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 191 | 20240605 | 173400 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 192 | 20240605 | 173300 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 193 | 20240605 | 173200 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 194 | 20240605 | 173100 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 195 | 20240605 | 173000 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 196 | 20240605 | 172900 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 197 | 20240605 | 172800 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 198 | 20240605 | 172700 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 199 | 20240605 | 172600 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 200 | 20240605 | 172500 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 201 | 20240605 | 172400 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 202 | 20240605 | 172300 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 203 | 20240605 | 172200 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 204 | 20240605 | 172100 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 205 | 20240605 | 172000 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 206 | 20240605 | 171900 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 207 | 20240605 | 171800 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 208 | 20240605 | 171700 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 209 | 20240605 | 171600 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 210 | 20240605 | 171500 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 211 | 20240605 | 171400 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 212 | 20240605 | 171300 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 5325 |
| 213 | 20240605 | 171200 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 214 | 20240605 | 171100 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 215 | 20240605 | 171000 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 216 | 20240605 | 170900 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 217 | 20240605 | 170800 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 218 | 20240605 | 170700 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 219 | 20240605 | 170600 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 220 | 20240605 | 170500 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 221 | 20240605 | 170400 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 222 | 20240605 | 170300 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 223 | 20240605 | 170200 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 224 | 20240605 | 170100 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 225 | 20240605 | 170000 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 226 | 20240605 | 165900 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 227 | 20240605 | 165800 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 228 | 20240605 | 165700 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 229 | 20240605 | 165600 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 230 | 20240605 | 165500 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 231 | 20240605 | 165400 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 232 | 20240605 | 165300 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 233 | 20240605 | 165200 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 234 | 20240605 | 165100 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 235 | 20240605 | 165000 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 236 | 20240605 | 164900 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 237 | 20240605 | 164800 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 238 | 20240605 | 164700 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 239 | 20240605 | 164600 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 240 | 20240605 | 164500 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 241 | 20240605 | 164400 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 242 | 20240605 | 164300 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 5325 |
| 243 | 20240605 | 164200 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 244 | 20240605 | 164100 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 245 | 20240605 | 164000 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 246 | 20240605 | 163900 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 247 | 20240605 | 163800 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 248 | 20240605 | 163700 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 249 | 20240605 | 163600 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 250 | 20240605 | 163500 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 251 | 20240605 | 163400 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 252 | 20240605 | 163300 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 253 | 20240605 | 163200 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 254 | 20240605 | 163100 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 255 | 20240605 | 163000 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 256 | 20240605 | 162900 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 257 | 20240605 | 162800 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 258 | 20240605 | 162700 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 259 | 20240605 | 162600 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 260 | 20240605 | 162500 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 261 | 20240605 | 162400 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 262 | 20240605 | 162300 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 263 | 20240605 | 162200 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 264 | 20240605 | 162100 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 265 | 20240605 | 162000 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 266 | 20240605 | 161900 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 267 | 20240605 | 161800 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 268 | 20240605 | 161700 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 269 | 20240605 | 161600 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 270 | 20240605 | 161500 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 271 | 20240605 | 161400 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 272 | 20240605 | 161300 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 5325 |
| 273 | 20240605 | 161200 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 274 | 20240605 | 161100 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 275 | 20240605 | 161000 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 276 | 20240605 | 160900 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 277 | 20240605 | 160800 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 278 | 20240605 | 160700 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 279 | 20240605 | 160600 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 280 | 20240605 | 160500 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 281 | 20240605 | 160400 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 282 | 20240605 | 160300 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 283 | 20240605 | 160200 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 284 | 20240605 | 160100 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 285 | 20240605 | 160000 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 286 | 20240605 | 155900 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 287 | 20240605 | 155800 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 288 | 20240605 | 155700 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 289 | 20240605 | 155600 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 290 | 20240605 | 155500 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 291 | 20240605 | 155400 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 292 | 20240605 | 155300 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 293 | 20240605 | 155200 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 294 | 20240605 | 155100 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 295 | 20240605 | 155000 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 296 | 20240605 | 154900 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 297 | 20240605 | 154800 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 298 | 20240605 | 154700 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 299 | 20240605 | 154600 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 300 | 20240605 | 154500 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 301 | 20240605 | 154400 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 302 | 20240605 | 154300 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 5325 |
| 303 | 20240605 | 154200 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 304 | 20240605 | 154100 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 305 | 20240605 | 154000 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 306 | 20240605 | 153900 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 307 | 20240605 | 153800 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 308 | 20240605 | 153700 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 309 | 20240605 | 153600 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 310 | 20240605 | 153500 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 311 | 20240605 | 153400 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 312 | 20240605 | 153300 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 313 | 20240605 | 153200 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 314 | 20240605 | 153100 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 315 | 20240605 | 153000 | 5332113200 | 24000 | 24000 | 24000 | 24000 | 5325 |
| 316 | 20240605 | 152900 | 5204313200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 317 | 20240605 | 152800 | 5204313200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 318 | 20240605 | 152700 | 5204313200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 319 | 20240605 | 152600 | 5204313200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 320 | 20240605 | 152500 | 5204313200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 321 | 20240605 | 152400 | 5204313200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 322 | 20240605 | 152300 | 5204313200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 323 | 20240605 | 152200 | 5204313200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 324 | 20240605 | 152100 | 5204313200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 325 | 20240605 | 152000 | 5204313200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 326 | 20240605 | 151900 | 5204313200 | 23850 | 23750 | 23850 | 23750 | 330 |
| 327 | 20240605 | 151800 | 5196463350 | 23750 | 23800 | 23800 | 23750 | 333 |
| 328 | 20240605 | 151700 | 5188539850 | 23800 | 23800 | 23850 | 23800 | 837 |
| 329 | 20240605 | 151600 | 5168617600 | 23800 | 23850 | 23850 | 23800 | 290 |
| 330 | 20240605 | 151500 | 5161706600 | 23800 | 23800 | 23800 | 23800 | 538 |
| 331 | 20240605 | 151400 | 5148902200 | 23850 | 23850 | 23850 | 23850 | 2 |
| 332 | 20240605 | 151300 | 5148854500 | 23850 | 23800 | 23850 | 23800 | 45 |
| 333 | 20240605 | 151200 | 5147783450 | 23800 | 23800 | 23850 | 23800 | 160 |
| 334 | 20240605 | 151100 | 5143974900 | 23800 | 23850 | 23850 | 23750 | 2616 |
| 335 | 20240605 | 151000 | 5081715050 | 23800 | 23850 | 23900 | 23800 | 1005 |
| 336 | 20240605 | 150900 | 5057747200 | 23900 | 23900 | 23900 | 23900 | 44 |
| 337 | 20240605 | 150800 | 5056695600 | 23900 | 23900 | 23900 | 23900 | 172 |
| 338 | 20240605 | 150700 | 5052584800 | 23950 | 23950 | 23950 | 23900 | 325 |
| 339 | 20240605 | 150600 | 5044816550 | 23950 | 23950 | 23950 | 23950 | 3 |
| 340 | 20240605 | 150500 | 5044744700 | 23900 | 23900 | 23900 | 23900 | 1 |
| 341 | 20240605 | 150400 | 5044720800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 342 | 20240605 | 150300 | 5044720800 | 23900 | 23900 | 23900 | 23900 | 225 |
| 343 | 20240605 | 150200 | 5039343300 | 23900 | 23900 | 23900 | 23900 | 250 |
| 344 | 20240605 | 150100 | 5033368300 | 24000 | 24000 | 24000 | 23950 | 1055 |
| 345 | 20240605 | 150000 | 5008096750 | 23950 | 24000 | 24000 | 23950 | 86 |
| 346 | 20240605 | 145900 | 5006033850 | 23950 | 24000 | 24000 | 23950 | 158 |
| 347 | 20240605 | 145800 | 5002242950 | 24000 | 23950 | 24000 | 23950 | 453 |
| 348 | 20240605 | 145700 | 4991392500 | 24000 | 23950 | 24000 | 23950 | 139 |
| 349 | 20240605 | 145600 | 4988060350 | 23950 | 23950 | 23950 | 23950 | 200 |
| 350 | 20240605 | 145500 | 4983270350 | 24000 | 24000 | 24000 | 24000 | 380 |
| 351 | 20240605 | 145400 | 4974150350 | 23950 | 24000 | 24000 | 23950 | 37 |
| 352 | 20240605 | 145300 | 4973263450 | 23950 | 24000 | 24000 | 23950 | 1092 |
| 353 | 20240605 | 145200 | 4947068750 | 24050 | 24050 | 24050 | 24000 | 118 |
| 354 | 20240605 | 145100 | 4944231100 | 24050 | 24000 | 24050 | 24000 | 2991 |
| 355 | 20240605 | 145000 | 4872432100 | 24000 | 23950 | 24000 | 23950 | 80 |
| 356 | 20240605 | 144900 | 4870516000 | 23950 | 23950 | 23950 | 23950 | 290 |
| 357 | 20240605 | 144800 | 4863570500 | 23950 | 23950 | 23950 | 23950 | 984 |
| 358 | 20240605 | 144700 | 4840003700 | 23950 | 23900 | 23950 | 23900 | 1498 |
| 359 | 20240605 | 144600 | 4804179950 | 23900 | 23850 | 23900 | 23850 | 150 |
| 360 | 20240605 | 144500 | 4800596050 | 23900 | 23850 | 23900 | 23850 | 16 |
| 361 | 20240605 | 144400 | 4800213750 | 23850 | 23850 | 23850 | 23800 | 1008 |
| 362 | 20240605 | 144300 | 4776173400 | 23850 | 23850 | 23850 | 23850 | 122 |
| 363 | 20240605 | 144200 | 4773263700 | 23850 | 23850 | 23850 | 23850 | 113 |
| 364 | 20240605 | 144100 | 4770568650 | 23800 | 23800 | 23800 | 23800 | 55 |
| 365 | 20240605 | 144000 | 4769259650 | 23800 | 23800 | 23800 | 23800 | 506 |
| 366 | 20240605 | 143900 | 4757216850 | 23850 | 23900 | 23900 | 23850 | 883 |
| 367 | 20240605 | 143800 | 4736152900 | 23850 | 23850 | 23850 | 23850 | 1514 |
| 368 | 20240605 | 143700 | 4700044000 | 23800 | 23800 | 23800 | 23800 | 104 |
| 369 | 20240605 | 143600 | 4697568800 | 23800 | 23800 | 23800 | 23800 | 13 |
| 370 | 20240605 | 143500 | 4697259400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 371 | 20240605 | 143400 | 4697259400 | 23800 | 23800 | 23800 | 23800 | 308 |
| 372 | 20240605 | 143300 | 4689929000 | 23800 | 23750 | 23800 | 23750 | 27 |
| 373 | 20240605 | 143200 | 4689287650 | 23700 | 23750 | 23750 | 23700 | 1502 |
| 374 | 20240605 | 143100 | 4653671600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 375 | 20240605 | 143000 | 4653671600 | 23800 | 23800 | 23800 | 23800 | 12 |
| 376 | 20240605 | 142900 | 4653386000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 377 | 20240605 | 142800 | 4653386000 | 23800 | 23800 | 23800 | 23800 | 4 |
| 378 | 20240605 | 142700 | 4653290800 | 23750 | 23700 | 23750 | 23700 | 85 |
| 379 | 20240605 | 142600 | 4651276150 | 23700 | 23700 | 23700 | 23650 | 1871 |
| 380 | 20240605 | 142500 | 4606935700 | 23750 | 23750 | 23750 | 23750 | 11 |
| 381 | 20240605 | 142400 | 4606674450 | 23700 | 23750 | 23750 | 23700 | 257 |
| 382 | 20240605 | 142300 | 4600578550 | 23750 | 23700 | 23750 | 23700 | 887 |
| 383 | 20240605 | 142200 | 4579556600 | 23700 | 23750 | 23800 | 23700 | 185 |
| 384 | 20240605 | 142100 | 4575163700 | 23750 | 23750 | 23750 | 23750 | 10 |
| 385 | 20240605 | 142000 | 4574926200 | 23750 | 23800 | 23800 | 23750 | 122 |
| 386 | 20240605 | 141900 | 4572028400 | 23800 | 23800 | 23800 | 23800 | 11 |
| 387 | 20240605 | 141800 | 4571766600 | 23800 | 23800 | 23800 | 23800 | 1 |
| 388 | 20240605 | 141700 | 4571742800 | 23700 | 23750 | 23750 | 23700 | 111 |
| 389 | 20240605 | 141600 | 4569112050 | 23700 | 23700 | 23700 | 23700 | 20 |
| 390 | 20240605 | 141500 | 4568638050 | 23700 | 23700 | 23700 | 23700 | 52 |
| 391 | 20240605 | 141400 | 4567405650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 392 | 20240605 | 141300 | 4567405650 | 23700 | 23750 | 23750 | 23700 | 124 |
| 393 | 20240605 | 141200 | 4564465000 | 23800 | 23800 | 23800 | 23800 | 2 |
| 394 | 20240605 | 141100 | 4564417400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 395 | 20240605 | 141000 | 4564417400 | 23800 | 23800 | 23800 | 23800 | 3 |
| 396 | 20240605 | 140900 | 4564346000 | 23800 | 23800 | 23800 | 23800 | 9 |
| 397 | 20240605 | 140800 | 4564131800 | 23800 | 23800 | 23800 | 23800 | 4 |
| 398 | 20240605 | 140700 | 4564036600 | 23700 | 23750 | 23750 | 23700 | 120 |
| 399 | 20240605 | 140600 | 4561186650 | 23750 | 23800 | 23800 | 23750 | 286 |
| 400 | 20240605 | 140500 | 4554393900 | 23750 | 23800 | 23800 | 23750 | 8 |
| 401 | 20240605 | 140400 | 4554203850 | 23800 | 23800 | 23800 | 23800 | 58 |
| 402 | 20240605 | 140300 | 4552823450 | 23800 | 23800 | 23800 | 23800 | 6 |
| 403 | 20240605 | 140200 | 4552680650 | 23850 | 23850 | 23850 | 23850 | 362 |
| 404 | 20240605 | 140100 | 4544046950 | 23800 | 23800 | 23800 | 23800 | 0 |
| 405 | 20240605 | 140000 | 4544046950 | 23800 | 23800 | 23850 | 23800 | 15 |
| 406 | 20240605 | 135900 | 4543689850 | 23850 | 23850 | 23850 | 23850 | 2 |
| 407 | 20240605 | 135800 | 4543642150 | 23800 | 23800 | 23800 | 23800 | 146 |
| 408 | 20240605 | 135700 | 4540167350 | 23800 | 23800 | 23800 | 23800 | 11 |
| 409 | 20240605 | 135600 | 4539905550 | 23800 | 23800 | 23800 | 23800 | 75 |
| 410 | 20240605 | 135500 | 4538120550 | 23750 | 23750 | 23750 | 23750 | 55 |
| 411 | 20240605 | 135400 | 4536814300 | 23750 | 23750 | 23800 | 23750 | 163 |
| 412 | 20240605 | 135300 | 4532942900 | 23800 | 23750 | 23800 | 23750 | 537 |
| 413 | 20240605 | 135200 | 4520172300 | 23800 | 23800 | 23800 | 23800 | 23 |
| 414 | 20240605 | 135100 | 4519624900 | 23800 | 23800 | 23800 | 23800 | 2 |
| 415 | 20240605 | 135000 | 4519577300 | 23800 | 23750 | 23800 | 23750 | 120 |
| 416 | 20240605 | 134900 | 4516727250 | 23750 | 23750 | 23800 | 23750 | 62 |
| 417 | 20240605 | 134800 | 4515254650 | 23750 | 23800 | 23800 | 23750 | 756 |
| 418 | 20240605 | 134700 | 4497261900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 419 | 20240605 | 134600 | 4497261900 | 23850 | 23850 | 23850 | 23850 | 90 |
| 420 | 20240605 | 134500 | 4495115400 | 23800 | 23800 | 23800 | 23800 | 55 |
| 421 | 20240605 | 134400 | 4493806400 | 23850 | 23850 | 23850 | 23850 | 8 |
| 422 | 20240605 | 134300 | 4493615600 | 23850 | 23850 | 23900 | 23850 | 1406 |
| 423 | 20240605 | 134200 | 4460079600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 424 | 20240605 | 134100 | 4460079600 | 23800 | 23850 | 23850 | 23800 | 51 |
| 425 | 20240605 | 134000 | 4458865750 | 23850 | 23850 | 23850 | 23850 | 2 |
| 426 | 20240605 | 133900 | 4458818050 | 23850 | 23850 | 23850 | 23850 | 0 |
| 427 | 20240605 | 133800 | 4458818050 | 23850 | 23850 | 23850 | 23850 | 5 |
| 428 | 20240605 | 133700 | 4458698800 | 23850 | 23850 | 23850 | 23850 | 10 |
| 429 | 20240605 | 133600 | 4458460300 | 23850 | 23850 | 23850 | 23850 | 12 |
| 430 | 20240605 | 133500 | 4458174100 | 23850 | 23850 | 23850 | 23850 | 5 |
| 431 | 20240605 | 133400 | 4458054850 | 23850 | 23850 | 23850 | 23850 | 16 |
| 432 | 20240605 | 133300 | 4457673250 | 23850 | 23800 | 23850 | 23800 | 59 |
| 433 | 20240605 | 133200 | 4456269000 | 23850 | 23800 | 23850 | 23800 | 124 |
| 434 | 20240605 | 133100 | 4453316600 | 23850 | 23800 | 23850 | 23800 | 51 |
| 435 | 20240605 | 133000 | 4452102750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 436 | 20240605 | 132900 | 4452102750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 437 | 20240605 | 132800 | 4452102750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 438 | 20240605 | 132700 | 4452102750 | 23800 | 23850 | 23850 | 23800 | 204 |
| 439 | 20240605 | 132600 | 4447247500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 440 | 20240605 | 132500 | 4447247500 | 23800 | 23900 | 23900 | 23800 | 6 |
| 441 | 20240605 | 132400 | 4447104600 | 23850 | 23900 | 23900 | 23850 | 744 |
| 442 | 20240605 | 132300 | 4429355950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 443 | 20240605 | 132200 | 4429355950 | 23900 | 23900 | 23900 | 23900 | 5 |
| 444 | 20240605 | 132100 | 4429236450 | 23900 | 23900 | 23900 | 23900 | 15 |
| 445 | 20240605 | 132000 | 4428877950 | 23900 | 23900 | 23900 | 23900 | 672 |
| 446 | 20240605 | 131900 | 4412817150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 447 | 20240605 | 131800 | 4412817150 | 23850 | 23850 | 23850 | 23850 | 49 |
| 448 | 20240605 | 131700 | 4411648500 | 23850 | 23850 | 23850 | 23850 | 1333 |
| 449 | 20240605 | 131600 | 4379856450 | 23850 | 23750 | 23850 | 23750 | 848 |
| 450 | 20240605 | 131500 | 4359655900 | 23750 | 23700 | 23750 | 23700 | 374 |
| 451 | 20240605 | 131400 | 4350778450 | 23750 | 23800 | 23800 | 23750 | 418 |
| 452 | 20240605 | 131300 | 4340850800 | 23750 | 23750 | 23800 | 23750 | 110 |
| 453 | 20240605 | 131200 | 4338238250 | 23800 | 23800 | 23800 | 23750 | 33 |
| 454 | 20240605 | 131100 | 4337453850 | 23800 | 23800 | 23800 | 23800 | 1 |
| 455 | 20240605 | 131000 | 4337430050 | 23750 | 23800 | 23800 | 23750 | 37 |
| 456 | 20240605 | 130900 | 4336551200 | 23750 | 23750 | 23750 | 23750 | 7 |
| 457 | 20240605 | 130800 | 4336384950 | 23750 | 23750 | 23750 | 23750 | 15 |
| 458 | 20240605 | 130700 | 4336028700 | 23750 | 23750 | 23750 | 23750 | 22 |
| 459 | 20240605 | 130600 | 4335506200 | 23800 | 23800 | 23800 | 23800 | 7 |
| 460 | 20240605 | 130500 | 4335339600 | 23800 | 23750 | 23800 | 23750 | 21 |
| 461 | 20240605 | 130400 | 4334840800 | 23750 | 23750 | 23750 | 23750 | 13 |
| 462 | 20240605 | 130300 | 4334532050 | 23750 | 23750 | 23750 | 23750 | 12 |
| 463 | 20240605 | 130200 | 4334247050 | 23750 | 23800 | 23800 | 23750 | 5 |
| 464 | 20240605 | 130100 | 4334128150 | 23800 | 23650 | 23800 | 23650 | 1256 |
| 465 | 20240605 | 130000 | 4304367800 | 23650 | 23700 | 23700 | 23650 | 102 |
| 466 | 20240605 | 125900 | 4301955350 | 23700 | 23650 | 23700 | 23650 | 12 |
| 467 | 20240605 | 125800 | 4301671500 | 23700 | 23700 | 23700 | 23700 | 45 |
| 468 | 20240605 | 125700 | 4300605000 | 23700 | 23700 | 23700 | 23700 | 400 |
| 469 | 20240605 | 125600 | 4291125000 | 23750 | 23750 | 23750 | 23750 | 2 |
| 470 | 20240605 | 125500 | 4291077500 | 23750 | 23750 | 23750 | 23700 | 97 |
| 471 | 20240605 | 125400 | 4288776250 | 23750 | 23800 | 23800 | 23750 | 53 |
| 472 | 20240605 | 125300 | 4287517350 | 23800 | 23800 | 23800 | 23800 | 9 |
| 473 | 20240605 | 125200 | 4287303150 | 23750 | 23750 | 23750 | 23750 | 122 |
| 474 | 20240605 | 125100 | 4284405650 | 23750 | 23750 | 23750 | 23750 | 12 |
| 475 | 20240605 | 125000 | 4284120650 | 23750 | 23750 | 23750 | 23750 | 3 |
| 476 | 20240605 | 124900 | 4284049400 | 23750 | 23750 | 23750 | 23700 | 497 |
| 477 | 20240605 | 124800 | 4272260900 | 23750 | 23750 | 23750 | 23750 | 7 |
| 478 | 20240605 | 124700 | 4272094650 | 23750 | 23750 | 23750 | 23750 | 10 |
| 479 | 20240605 | 124600 | 4271857150 | 23750 | 23750 | 23750 | 23750 | 50 |
| 480 | 20240605 | 124500 | 4270669650 | 23750 | 23700 | 23750 | 23700 | 765 |
| 481 | 20240605 | 124400 | 4252504250 | 23700 | 23700 | 23700 | 23700 | 14 |
| 482 | 20240605 | 124300 | 4252172450 | 23700 | 23650 | 23700 | 23650 | 205 |
| 483 | 20240605 | 124200 | 4247323950 | 23700 | 23700 | 23700 | 23700 | 2 |
| 484 | 20240605 | 124100 | 4247276550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 485 | 20240605 | 124000 | 4247276550 | 23750 | 23750 | 23750 | 23650 | 763 |
| 486 | 20240605 | 123900 | 4229214050 | 23750 | 23750 | 23750 | 23750 | 177 |
| 487 | 20240605 | 123800 | 4225010300 | 23750 | 23750 | 23750 | 23750 | 100 |
| 488 | 20240605 | 123700 | 4222635300 | 23750 | 23750 | 23750 | 23750 | 164 |
| 489 | 20240605 | 123600 | 4218740300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 490 | 20240605 | 123500 | 4218740300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 491 | 20240605 | 123400 | 4218740300 | 23700 | 23750 | 23750 | 23700 | 90 |
| 492 | 20240605 | 123300 | 4216607100 | 23750 | 23750 | 23750 | 23750 | 21 |
| 493 | 20240605 | 123200 | 4216108350 | 23750 | 23750 | 23750 | 23750 | 3 |
| 494 | 20240605 | 123100 | 4216037100 | 23750 | 23750 | 23750 | 23750 | 53 |
| 495 | 20240605 | 123000 | 4214778350 | 23700 | 23700 | 23700 | 23700 | 131 |
| 496 | 20240605 | 122900 | 4211673650 | 23700 | 23700 | 23700 | 23700 | 55 |
| 497 | 20240605 | 122800 | 4210370150 | 23650 | 23650 | 23650 | 23650 | 3 |
| 498 | 20240605 | 122700 | 4210299200 | 23650 | 23750 | 23750 | 23650 | 380 |
| 499 | 20240605 | 122600 | 4201293650 | 23700 | 23750 | 23750 | 23700 | 12 |
| 500 | 20240605 | 122500 | 4201009100 | 23750 | 23800 | 23800 | 23750 | 389 |
| 501 | 20240605 | 122400 | 4191764200 | 23800 | 23800 | 23800 | 23800 | 2 |
| 502 | 20240605 | 122300 | 4191716600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 503 | 20240605 | 122200 | 4191716600 | 23800 | 23800 | 23800 | 23800 | 3 |
| 504 | 20240605 | 122100 | 4191645200 | 23800 | 23800 | 23800 | 23800 | 20 |
| 505 | 20240605 | 122000 | 4191169200 | 23750 | 23750 | 23750 | 23700 | 530 |
| 506 | 20240605 | 121900 | 4178606600 | 23750 | 23750 | 23750 | 23750 | 81 |
| 507 | 20240605 | 121800 | 4176682850 | 23800 | 23800 | 23800 | 23800 | 4 |
| 508 | 20240605 | 121700 | 4176587650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 509 | 20240605 | 121600 | 4176587650 | 23800 | 23800 | 23800 | 23800 | 137 |
| 510 | 20240605 | 121500 | 4173327050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 511 | 20240605 | 121400 | 4173327050 | 23800 | 23850 | 23850 | 23800 | 287 |
| 512 | 20240605 | 121300 | 4166492100 | 23800 | 23800 | 23800 | 23800 | 16 |
| 513 | 20240605 | 121200 | 4166111300 | 23800 | 23800 | 23800 | 23800 | 2 |
| 514 | 20240605 | 121100 | 4166063700 | 23800 | 23800 | 23800 | 23800 | 95 |
| 515 | 20240605 | 121000 | 4163802700 | 23800 | 23800 | 23800 | 23800 | 3 |
| 516 | 20240605 | 120900 | 4163731300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 517 | 20240605 | 120800 | 4163731300 | 23800 | 23850 | 23850 | 23800 | 13 |
| 518 | 20240605 | 120700 | 4163421750 | 23850 | 23800 | 23900 | 23800 | 401 |
| 519 | 20240605 | 120600 | 4153868250 | 23900 | 23850 | 23900 | 23850 | 133 |
| 520 | 20240605 | 120500 | 4150689600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 521 | 20240605 | 120400 | 4150689600 | 23900 | 23900 | 23900 | 23900 | 1 |
| 522 | 20240605 | 120300 | 4150665700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 523 | 20240605 | 120200 | 4150665700 | 23800 | 23850 | 23850 | 23800 | 64 |
| 524 | 20240605 | 120100 | 4149142400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 525 | 20240605 | 120000 | 4149142400 | 23850 | 23900 | 23900 | 23850 | 34 |
| 526 | 20240605 | 115900 | 4148331150 | 23900 | 23850 | 23900 | 23850 | 1114 |
| 527 | 20240605 | 115800 | 4121712150 | 23800 | 23800 | 23800 | 23800 | 201 |
| 528 | 20240605 | 115700 | 4116928350 | 23800 | 23800 | 23800 | 23800 | 622 |
| 529 | 20240605 | 115600 | 4102124750 | 23800 | 23800 | 23800 | 23750 | 1366 |
| 530 | 20240605 | 115500 | 4069634450 | 23750 | 23750 | 23750 | 23750 | 14 |
| 531 | 20240605 | 115400 | 4069301950 | 23800 | 23800 | 23800 | 23800 | 4 |
| 532 | 20240605 | 115300 | 4069206750 | 23800 | 23750 | 23800 | 23750 | 51 |
| 533 | 20240605 | 115200 | 4067995450 | 23800 | 23800 | 23800 | 23800 | 22 |
| 534 | 20240605 | 115100 | 4067471850 | 23800 | 23800 | 23800 | 23800 | 996 |
| 535 | 20240605 | 115000 | 4043767050 | 23800 | 23800 | 23800 | 23800 | 23 |
| 536 | 20240605 | 114900 | 4043219650 | 23800 | 23800 | 23800 | 23800 | 6 |
| 537 | 20240605 | 114800 | 4043076850 | 23800 | 23650 | 23800 | 23650 | 2110 |
| 538 | 20240605 | 114700 | 3993082500 | 23650 | 23650 | 23650 | 23500 | 1082 |
| 539 | 20240605 | 114600 | 3967586500 | 23650 | 23600 | 23650 | 23600 | 522 |
| 540 | 20240605 | 114500 | 3955267150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 541 | 20240605 | 114400 | 3955267150 | 23600 | 23600 | 23600 | 23550 | 298 |
| 542 | 20240605 | 114300 | 3948234950 | 23550 | 23600 | 23600 | 23550 | 1277 |
| 543 | 20240605 | 114200 | 3918156600 | 23550 | 23650 | 23650 | 23550 | 967 |
| 544 | 20240605 | 114100 | 3895340550 | 23650 | 23600 | 23650 | 23550 | 60 |
| 545 | 20240605 | 114000 | 3893927250 | 23650 | 23650 | 23650 | 23600 | 834 |
| 546 | 20240605 | 113900 | 3874234000 | 23650 | 23600 | 23650 | 23500 | 4228 |
| 547 | 20240605 | 113800 | 3774728000 | 23550 | 23600 | 23600 | 23500 | 1374 |
| 548 | 20240605 | 113700 | 3742405150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 549 | 20240605 | 113600 | 3742405150 | 23600 | 23600 | 23600 | 23500 | 704 |
| 550 | 20240605 | 113500 | 3725839950 | 23600 | 23600 | 23600 | 23500 | 846 |
| 551 | 20240605 | 113400 | 3705874750 | 23450 | 23500 | 23500 | 23450 | 137 |
| 552 | 20240605 | 113300 | 3702657750 | 23450 | 23550 | 23550 | 23300 | 6305 |
| 553 | 20240605 | 113200 | 3555318750 | 23550 | 23650 | 23650 | 23550 | 31 |
| 554 | 20240605 | 113100 | 3554587150 | 23650 | 23700 | 23700 | 23450 | 8390 |
| 555 | 20240605 | 113000 | 3357137250 | 23700 | 23750 | 23750 | 23700 | 2442 |
| 556 | 20240605 | 112900 | 3299259050 | 23750 | 23800 | 23800 | 23750 | 333 |
| 557 | 20240605 | 112800 | 3291350200 | 23750 | 23850 | 23850 | 23750 | 402 |
| 558 | 20240605 | 112700 | 3281802500 | 23750 | 23750 | 23750 | 23750 | 2 |
| 559 | 20240605 | 112600 | 3281755000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 560 | 20240605 | 112500 | 3281755000 | 23750 | 23750 | 23750 | 23750 | 10 |
| 561 | 20240605 | 112400 | 3281517500 | 23750 | 23800 | 23800 | 23750 | 27 |
| 562 | 20240605 | 112300 | 3280875450 | 23800 | 23800 | 23800 | 23800 | 65 |
| 563 | 20240605 | 112200 | 3279328450 | 23750 | 23750 | 23750 | 23750 | 69 |
| 564 | 20240605 | 112100 | 3277689700 | 23700 | 23750 | 23750 | 23700 | 31 |
| 565 | 20240605 | 112000 | 3276954950 | 23750 | 23750 | 23750 | 23750 | 9 |
| 566 | 20240605 | 111900 | 3276741200 | 23750 | 23750 | 23750 | 23750 | 387 |
| 567 | 20240605 | 111800 | 3267549950 | 23750 | 23850 | 23850 | 23750 | 53 |
| 568 | 20240605 | 111700 | 3266291100 | 23750 | 23750 | 23750 | 23750 | 39 |
| 569 | 20240605 | 111600 | 3265364850 | 23750 | 23750 | 23850 | 23750 | 1071 |
| 570 | 20240605 | 111500 | 3239928500 | 23750 | 23800 | 23800 | 23750 | 403 |
| 571 | 20240605 | 111400 | 3230339650 | 23800 | 23800 | 23800 | 23800 | 153 |
| 572 | 20240605 | 111300 | 3226698250 | 23750 | 23800 | 23800 | 23750 | 146 |
| 573 | 20240605 | 111200 | 3223230700 | 23800 | 23800 | 23800 | 23750 | 351 |
| 574 | 20240605 | 111100 | 3214889000 | 23800 | 23800 | 23800 | 23800 | 1 |
| 575 | 20240605 | 111000 | 3214865200 | 23800 | 23850 | 23850 | 23750 | 1660 |
| 576 | 20240605 | 110900 | 3175405900 | 23850 | 23850 | 23850 | 23850 | 20 |
| 577 | 20240605 | 110800 | 3174928900 | 23850 | 23850 | 23850 | 23800 | 128 |
| 578 | 20240605 | 110700 | 3171876800 | 23800 | 23800 | 23800 | 23750 | 250 |
| 579 | 20240605 | 110600 | 3165927800 | 23800 | 23750 | 23800 | 23750 | 96 |
| 580 | 20240605 | 110500 | 3163646000 | 23750 | 23800 | 23800 | 23750 | 30 |
| 581 | 20240605 | 110400 | 3162933000 | 23800 | 23800 | 23800 | 23800 | 304 |
| 582 | 20240605 | 110300 | 3155697800 | 23800 | 23850 | 23900 | 23800 | 749 |
| 583 | 20240605 | 110200 | 3137836100 | 23850 | 23900 | 23900 | 23850 | 843 |
| 584 | 20240605 | 110100 | 3117729900 | 23900 | 23900 | 23900 | 23900 | 824 |
| 585 | 20240605 | 110000 | 3098036300 | 23900 | 23950 | 23950 | 23900 | 695 |
| 586 | 20240605 | 105900 | 3081425150 | 23950 | 24000 | 24000 | 23950 | 776 |
| 587 | 20240605 | 105800 | 3062834950 | 23950 | 24050 | 24050 | 23950 | 528 |
| 588 | 20240605 | 105700 | 3050163800 | 24050 | 23950 | 24050 | 23950 | 41 |
| 589 | 20240605 | 105600 | 3049181750 | 23950 | 24000 | 24000 | 23950 | 1692 |
| 590 | 20240605 | 105500 | 3008603550 | 24000 | 23950 | 24000 | 23950 | 2 |
| 591 | 20240605 | 105400 | 3008555600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 592 | 20240605 | 105300 | 3008555600 | 23950 | 23950 | 23950 | 23950 | 908 |
| 593 | 20240605 | 105200 | 2986809000 | 23950 | 23950 | 23950 | 23900 | 326 |
| 594 | 20240605 | 105100 | 2979017350 | 23950 | 23950 | 23950 | 23950 | 467 |
| 595 | 20240605 | 105000 | 2967832700 | 23950 | 24000 | 24000 | 23950 | 12 |
| 596 | 20240605 | 104900 | 2967545200 | 24000 | 23950 | 24000 | 23950 | 4 |
| 597 | 20240605 | 104800 | 2967449300 | 24000 | 24000 | 24000 | 24000 | 5 |
| 598 | 20240605 | 104700 | 2967329300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 599 | 20240605 | 104600 | 2967329300 | 24000 | 24000 | 24000 | 24000 | 17 |
| 600 | 20240605 | 104500 | 2966921300 | 24000 | 24000 | 24000 | 24000 | 1 |
| 601 | 20240605 | 104400 | 2966897300 | 23900 | 24000 | 24000 | 23900 | 4 |
| 602 | 20240605 | 104300 | 2966801400 | 24000 | 24000 | 24000 | 24000 | 1 |
| 603 | 20240605 | 104200 | 2966777400 | 23900 | 23900 | 23900 | 23900 | 1214 |
| 604 | 20240605 | 104100 | 2937762800 | 23900 | 23950 | 23950 | 23900 | 1042 |
| 605 | 20240605 | 104000 | 2912806950 | 24000 | 24000 | 24000 | 23900 | 745 |
| 606 | 20240605 | 103900 | 2894991700 | 24000 | 24000 | 24000 | 24000 | 503 |
| 607 | 20240605 | 103800 | 2882919700 | 24000 | 24000 | 24000 | 23950 | 115 |
| 608 | 20240605 | 103700 | 2880164950 | 24000 | 24000 | 24000 | 23950 | 845 |
| 609 | 20240605 | 103600 | 2859910800 | 24000 | 24050 | 24050 | 24000 | 1150 |
| 610 | 20240605 | 103500 | 2832310600 | 24050 | 23950 | 24050 | 23950 | 148 |
| 611 | 20240605 | 103400 | 2828759950 | 24000 | 24050 | 24050 | 23900 | 583 |
| 612 | 20240605 | 103300 | 2814795650 | 24050 | 23950 | 24050 | 23950 | 762 |
| 613 | 20240605 | 103200 | 2796510700 | 23950 | 23950 | 23950 | 23900 | 441 |
| 614 | 20240605 | 103100 | 2785949150 | 23950 | 23900 | 23950 | 23900 | 1373 |
| 615 | 20240605 | 103000 | 2753107850 | 23900 | 23900 | 23900 | 23850 | 13 |
| 616 | 20240605 | 102900 | 2752797300 | 23900 | 23850 | 23900 | 23850 | 27 |
| 617 | 20240605 | 102800 | 2752152850 | 23850 | 23900 | 23900 | 23850 | 395 |
| 618 | 20240605 | 102700 | 2742725850 | 23900 | 23850 | 23900 | 23850 | 25 |
| 619 | 20240605 | 102600 | 2742128400 | 23900 | 23850 | 23900 | 23800 | 471 |
| 620 | 20240605 | 102500 | 2730894200 | 23750 | 23850 | 23850 | 23750 | 25 |
| 621 | 20240605 | 102400 | 2730298300 | 23750 | 23800 | 23800 | 23750 | 292 |
| 622 | 20240605 | 102300 | 2723348800 | 23700 | 23750 | 23800 | 23700 | 7 |
| 623 | 20240605 | 102200 | 2723182600 | 23750 | 23750 | 23750 | 23750 | 1 |
| 624 | 20240605 | 102100 | 2723158850 | 23750 | 23750 | 23750 | 23750 | 10 |
| 625 | 20240605 | 102000 | 2722921350 | 23750 | 23800 | 23800 | 23750 | 4 |
| 626 | 20240605 | 101900 | 2722826250 | 23800 | 23800 | 23800 | 23700 | 34 |
| 627 | 20240605 | 101800 | 2722019350 | 23800 | 23800 | 23800 | 23800 | 3 |
| 628 | 20240605 | 101700 | 2721947950 | 23800 | 23700 | 23800 | 23700 | 322 |
| 629 | 20240605 | 101600 | 2714315850 | 23700 | 23750 | 23750 | 23700 | 172 |
| 630 | 20240605 | 101500 | 2710235900 | 23750 | 23800 | 23800 | 23750 | 25 |
| 631 | 20240605 | 101400 | 2709641300 | 23750 | 23800 | 23800 | 23750 | 53 |
| 632 | 20240605 | 101300 | 2708382450 | 23850 | 23800 | 23850 | 23800 | 100 |
| 633 | 20240605 | 101200 | 2705999250 | 23700 | 23700 | 23750 | 23700 | 341 |
| 634 | 20240605 | 101100 | 2697915550 | 23700 | 23700 | 23700 | 23700 | 256 |
| 635 | 20240605 | 101000 | 2691848350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 636 | 20240605 | 100900 | 2691848350 | 23700 | 23750 | 23750 | 23700 | 1011 |
| 637 | 20240605 | 100800 | 2667887100 | 23700 | 23700 | 23700 | 23650 | 267 |
| 638 | 20240605 | 100700 | 2661559250 | 23700 | 23700 | 23700 | 23650 | 1566 |
| 639 | 20240605 | 100600 | 2624446250 | 23750 | 23750 | 23800 | 23700 | 1022 |
| 640 | 20240605 | 100500 | 2600203500 | 23750 | 23750 | 23750 | 23750 | 53 |
| 641 | 20240605 | 100400 | 2598944750 | 23750 | 23750 | 23750 | 23750 | 91 |
| 642 | 20240605 | 100300 | 2596783500 | 23750 | 23750 | 23800 | 23750 | 405 |
| 643 | 20240605 | 100200 | 2587164650 | 23750 | 23750 | 23800 | 23750 | 155 |
| 644 | 20240605 | 100100 | 2583483350 | 23750 | 23800 | 23800 | 23750 | 57 |
| 645 | 20240605 | 100000 | 2582129400 | 23750 | 23750 | 23800 | 23750 | 204 |
| 646 | 20240605 | 095900 | 2577284350 | 23750 | 23750 | 23800 | 23750 | 305 |
| 647 | 20240605 | 095800 | 2570040450 | 23750 | 23750 | 23850 | 23750 | 66 |
| 648 | 20240605 | 095700 | 2568472750 | 23750 | 23850 | 23850 | 23750 | 665 |
| 649 | 20240605 | 095600 | 2552672400 | 23750 | 23850 | 23850 | 23750 | 48 |
| 650 | 20240605 | 095500 | 2551531200 | 23750 | 23800 | 23850 | 23750 | 539 |
| 651 | 20240605 | 095400 | 2538725650 | 23800 | 23800 | 23850 | 23800 | 301 |
| 652 | 20240605 | 095300 | 2531554850 | 23800 | 23800 | 23800 | 23800 | 16 |
| 653 | 20240605 | 095200 | 2531174050 | 23800 | 23800 | 23800 | 23750 | 463 |
| 654 | 20240605 | 095100 | 2520154700 | 23800 | 23850 | 23850 | 23800 | 860 |
| 655 | 20240605 | 095000 | 2499659050 | 23850 | 23800 | 23900 | 23800 | 129 |
| 656 | 20240605 | 094900 | 2496583450 | 23750 | 23750 | 23900 | 23700 | 240 |
| 657 | 20240605 | 094800 | 2490862250 | 23750 | 23750 | 23800 | 23700 | 1337 |
| 658 | 20240605 | 094700 | 2459111500 | 23750 | 23800 | 23850 | 23750 | 858 |
| 659 | 20240605 | 094600 | 2438697950 | 23800 | 23850 | 23850 | 23800 | 419 |
| 660 | 20240605 | 094500 | 2428706550 | 23850 | 23850 | 23900 | 23800 | 623 |
| 661 | 20240605 | 094400 | 2413851300 | 23850 | 23900 | 23900 | 23850 | 824 |
| 662 | 20240605 | 094300 | 2394172700 | 23900 | 23900 | 23900 | 23900 | 268 |
| 663 | 20240605 | 094200 | 2387767500 | 23900 | 23850 | 23900 | 23850 | 348 |
| 664 | 20240605 | 094100 | 2379451700 | 23850 | 23850 | 23850 | 23850 | 3 |
| 665 | 20240605 | 094000 | 2379380150 | 23900 | 23800 | 23900 | 23800 | 33 |
| 666 | 20240605 | 093900 | 2378594650 | 23800 | 23800 | 23800 | 23800 | 503 |
| 667 | 20240605 | 093800 | 2366623250 | 23850 | 23850 | 23850 | 23800 | 642 |
| 668 | 20240605 | 093700 | 2351337150 | 23800 | 23850 | 23850 | 23800 | 811 |
| 669 | 20240605 | 093600 | 2332026650 | 23850 | 23900 | 23900 | 23850 | 6 |
| 670 | 20240605 | 093500 | 2331883500 | 23850 | 23900 | 23900 | 23850 | 308 |
| 671 | 20240605 | 093400 | 2324533200 | 23900 | 23850 | 23900 | 23850 | 486 |
| 672 | 20240605 | 093300 | 2312938950 | 23850 | 23850 | 23850 | 23850 | 117 |
| 673 | 20240605 | 093200 | 2310148500 | 23850 | 23850 | 23850 | 23850 | 2 |
| 674 | 20240605 | 093100 | 2310100800 | 23800 | 23850 | 23850 | 23800 | 277 |
| 675 | 20240605 | 093000 | 2303494400 | 23850 | 23800 | 23850 | 23800 | 170 |
| 676 | 20240605 | 092900 | 2299446200 | 23800 | 23850 | 23850 | 23750 | 1211 |
| 677 | 20240605 | 092800 | 2270599650 | 23850 | 23900 | 23900 | 23850 | 3074 |
| 678 | 20240605 | 092700 | 2197160950 | 23850 | 23800 | 23850 | 23700 | 3256 |
| 679 | 20240605 | 092600 | 2119644200 | 23750 | 23800 | 23800 | 23700 | 1448 |
| 680 | 20240605 | 092500 | 2085229150 | 23850 | 23800 | 23850 | 23800 | 190 |
| 681 | 20240605 | 092400 | 2080697900 | 23850 | 23950 | 23950 | 23700 | 2695 |
| 682 | 20240605 | 092300 | 2016458950 | 23950 | 24100 | 24100 | 23950 | 3737 |
| 683 | 20240605 | 092200 | 1926739450 | 24100 | 24050 | 24150 | 24050 | 1106 |
| 684 | 20240605 | 092100 | 1900090450 | 24050 | 24100 | 24100 | 24050 | 306 |
| 685 | 20240605 | 092000 | 1892723650 | 24150 | 24150 | 24200 | 24050 | 1288 |
| 686 | 20240605 | 091900 | 1861651200 | 24150 | 24100 | 24250 | 24100 | 4289 |
| 687 | 20240605 | 091800 | 1757986900 | 24100 | 24050 | 24100 | 24000 | 363 |
| 688 | 20240605 | 091700 | 1749251300 | 24050 | 23900 | 24100 | 23900 | 5153 |
| 689 | 20240605 | 091600 | 1625794600 | 23900 | 23900 | 23900 | 23850 | 641 |
| 690 | 20240605 | 091500 | 1610475300 | 23850 | 23800 | 23900 | 23800 | 1562 |
| 691 | 20240605 | 091400 | 1573204400 | 23800 | 23700 | 23800 | 23700 | 826 |
| 692 | 20240605 | 091300 | 1553571350 | 23700 | 23600 | 23750 | 23600 | 900 |
| 693 | 20240605 | 091200 | 1532298950 | 23600 | 23550 | 23600 | 23550 | 450 |
| 694 | 20240605 | 091100 | 1521679050 | 23550 | 23550 | 23600 | 23500 | 1392 |
| 695 | 20240605 | 091000 | 1488911700 | 23450 | 23500 | 23600 | 23450 | 1324 |
| 696 | 20240605 | 090900 | 1457783000 | 23450 | 23550 | 23650 | 23200 | 8532 |
| 697 | 20240605 | 090800 | 1257792750 | 23650 | 23950 | 23950 | 23550 | 11328 |
| 698 | 20240605 | 090700 | 989953150 | 23950 | 23900 | 24050 | 23900 | 1000 |
| 699 | 20240605 | 090600 | 966018800 | 23850 | 23950 | 24150 | 23850 | 1983 |
| 700 | 20240605 | 090500 | 918476800 | 23950 | 23700 | 23950 | 23700 | 2881 |
| 701 | 20240605 | 090400 | 849902800 | 23700 | 23600 | 23700 | 23500 | 3005 |
| 702 | 20240605 | 090300 | 779153200 | 23550 | 23800 | 23800 | 23550 | 3105 |
| 703 | 20240605 | 090200 | 705599200 | 23800 | 24150 | 24150 | 23800 | 7394 |
| 704 | 20240605 | 090100 | 528214650 | 24300 | 24350 | 24450 | 24100 | 9334 |
| 705 | 20240605 | 090000 | 301679400 | 24300 | 24250 | 24350 | 24050 | 12454 |