38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 210200 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 3084 |
| 3 | 20240605 | 210100 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 4 | 20240605 | 210000 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 5 | 20240605 | 205900 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 6 | 20240605 | 205800 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 7 | 20240605 | 205700 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 8 | 20240605 | 205600 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 9 | 20240605 | 205500 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 10 | 20240605 | 205400 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 11 | 20240605 | 205300 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 12 | 20240605 | 205200 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 13 | 20240605 | 205100 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 14 | 20240605 | 205000 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 15 | 20240605 | 204900 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 16 | 20240605 | 204800 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 17 | 20240605 | 204700 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 18 | 20240605 | 204600 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 19 | 20240605 | 204500 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 20 | 20240605 | 204400 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 21 | 20240605 | 204300 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 22 | 20240605 | 204200 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 23 | 20240605 | 204100 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 24 | 20240605 | 204000 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 25 | 20240605 | 203900 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 26 | 20240605 | 203800 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 27 | 20240605 | 203700 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 28 | 20240605 | 203600 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 29 | 20240605 | 203500 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 30 | 20240605 | 203400 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 31 | 20240605 | 203300 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 32 | 20240605 | 203200 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 3084 |
| 33 | 20240605 | 203100 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 34 | 20240605 | 203000 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 35 | 20240605 | 202900 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 36 | 20240605 | 202800 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 37 | 20240605 | 202700 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 38 | 20240605 | 202600 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 39 | 20240605 | 202500 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 40 | 20240605 | 202400 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 41 | 20240605 | 202300 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 42 | 20240605 | 202200 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 43 | 20240605 | 202100 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 44 | 20240605 | 202000 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 45 | 20240605 | 201900 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 46 | 20240605 | 201800 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 47 | 20240605 | 201700 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 48 | 20240605 | 201600 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 49 | 20240605 | 201500 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 50 | 20240605 | 201400 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 51 | 20240605 | 201300 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 52 | 20240605 | 201200 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 53 | 20240605 | 201100 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 54 | 20240605 | 201000 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 55 | 20240605 | 200900 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 56 | 20240605 | 200800 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 57 | 20240605 | 200700 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 58 | 20240605 | 200600 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 59 | 20240605 | 200500 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 60 | 20240605 | 200400 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 61 | 20240605 | 200300 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 62 | 20240605 | 200200 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 3084 |
| 63 | 20240605 | 200100 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 64 | 20240605 | 200000 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 65 | 20240605 | 195900 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 66 | 20240605 | 195800 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 67 | 20240605 | 195700 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 68 | 20240605 | 195600 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 69 | 20240605 | 195500 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 70 | 20240605 | 195400 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 71 | 20240605 | 195300 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 72 | 20240605 | 195200 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 73 | 20240605 | 195100 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 74 | 20240605 | 195000 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 75 | 20240605 | 194900 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 76 | 20240605 | 194800 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 77 | 20240605 | 194700 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 78 | 20240605 | 194600 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 79 | 20240605 | 194500 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 80 | 20240605 | 194400 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 81 | 20240605 | 194300 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 82 | 20240605 | 194200 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 83 | 20240605 | 194100 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 84 | 20240605 | 194000 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 85 | 20240605 | 193900 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 86 | 20240605 | 193800 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 87 | 20240605 | 193700 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 88 | 20240605 | 193600 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 89 | 20240605 | 193500 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 90 | 20240605 | 193400 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 91 | 20240605 | 193300 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 92 | 20240605 | 193200 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 3084 |
| 93 | 20240605 | 193100 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 94 | 20240605 | 193000 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 95 | 20240605 | 192900 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 96 | 20240605 | 192800 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 97 | 20240605 | 192700 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 98 | 20240605 | 192600 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 99 | 20240605 | 192500 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 100 | 20240605 | 192400 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 101 | 20240605 | 192300 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 102 | 20240605 | 192200 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 103 | 20240605 | 192100 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 104 | 20240605 | 192000 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 105 | 20240605 | 191900 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 106 | 20240605 | 191800 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 107 | 20240605 | 191700 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 108 | 20240605 | 191600 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 109 | 20240605 | 191500 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 110 | 20240605 | 191400 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 111 | 20240605 | 191300 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 112 | 20240605 | 191200 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 113 | 20240605 | 191100 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 114 | 20240605 | 191000 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 115 | 20240605 | 190900 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 116 | 20240605 | 190800 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 117 | 20240605 | 190700 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 118 | 20240605 | 190600 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 119 | 20240605 | 190500 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 120 | 20240605 | 190400 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 121 | 20240605 | 190300 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 122 | 20240605 | 190200 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 3084 |
| 123 | 20240605 | 190100 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 124 | 20240605 | 190000 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 125 | 20240605 | 185900 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 126 | 20240605 | 185800 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 127 | 20240605 | 185700 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 128 | 20240605 | 185600 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 129 | 20240605 | 185500 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 130 | 20240605 | 185400 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 131 | 20240605 | 185300 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 132 | 20240605 | 185200 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 133 | 20240605 | 185100 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 134 | 20240605 | 185000 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 135 | 20240605 | 184900 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 136 | 20240605 | 184800 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 137 | 20240605 | 184700 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 138 | 20240605 | 184600 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 139 | 20240605 | 184500 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 140 | 20240605 | 184400 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 141 | 20240605 | 184300 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 142 | 20240605 | 184200 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 143 | 20240605 | 184100 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 144 | 20240605 | 184000 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 145 | 20240605 | 183900 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 146 | 20240605 | 183800 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 147 | 20240605 | 183700 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 148 | 20240605 | 183600 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 149 | 20240605 | 183500 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 150 | 20240605 | 183400 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 151 | 20240605 | 183300 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 152 | 20240605 | 183200 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 3084 |
| 153 | 20240605 | 183100 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 154 | 20240605 | 183000 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 155 | 20240605 | 182900 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 156 | 20240605 | 182800 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 157 | 20240605 | 182700 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 158 | 20240605 | 182600 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 159 | 20240605 | 182500 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 160 | 20240605 | 182400 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 161 | 20240605 | 182300 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 162 | 20240605 | 182200 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 163 | 20240605 | 182100 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 164 | 20240605 | 182000 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 165 | 20240605 | 181900 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 166 | 20240605 | 181800 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 167 | 20240605 | 181700 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 168 | 20240605 | 181600 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 169 | 20240605 | 181500 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 170 | 20240605 | 181400 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 171 | 20240605 | 181300 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 172 | 20240605 | 181200 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 173 | 20240605 | 181100 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 174 | 20240605 | 181000 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 175 | 20240605 | 180900 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 176 | 20240605 | 180800 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 177 | 20240605 | 180700 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 178 | 20240605 | 180600 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 179 | 20240605 | 180500 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 180 | 20240605 | 180400 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 181 | 20240605 | 180300 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 182 | 20240605 | 180200 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 3084 |
| 183 | 20240605 | 180100 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 184 | 20240605 | 180000 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 185 | 20240605 | 175900 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 186 | 20240605 | 175800 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 187 | 20240605 | 175700 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 188 | 20240605 | 175600 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 189 | 20240605 | 175500 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 190 | 20240605 | 175400 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 191 | 20240605 | 175300 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 192 | 20240605 | 175200 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 193 | 20240605 | 175100 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 194 | 20240605 | 175000 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 195 | 20240605 | 174900 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 196 | 20240605 | 174800 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 197 | 20240605 | 174700 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 198 | 20240605 | 174600 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 199 | 20240605 | 174500 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 200 | 20240605 | 174400 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 201 | 20240605 | 174300 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 202 | 20240605 | 174200 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 203 | 20240605 | 174100 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 204 | 20240605 | 174000 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 205 | 20240605 | 173900 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 206 | 20240605 | 173800 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 207 | 20240605 | 173700 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 208 | 20240605 | 173600 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 209 | 20240605 | 173500 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 210 | 20240605 | 173400 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 211 | 20240605 | 173300 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 212 | 20240605 | 173200 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 3084 |
| 213 | 20240605 | 173100 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 214 | 20240605 | 173000 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 215 | 20240605 | 172900 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 216 | 20240605 | 172800 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 217 | 20240605 | 172700 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 218 | 20240605 | 172600 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 219 | 20240605 | 172500 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 220 | 20240605 | 172400 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 221 | 20240605 | 172300 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 222 | 20240605 | 172200 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 223 | 20240605 | 172100 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 224 | 20240605 | 172000 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 225 | 20240605 | 171900 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 226 | 20240605 | 171800 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 227 | 20240605 | 171700 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 228 | 20240605 | 171600 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 229 | 20240605 | 171500 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 230 | 20240605 | 171400 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 231 | 20240605 | 171300 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 232 | 20240605 | 171200 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 233 | 20240605 | 171100 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 234 | 20240605 | 171000 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 235 | 20240605 | 170900 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 236 | 20240605 | 170800 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 237 | 20240605 | 170700 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 238 | 20240605 | 170600 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 239 | 20240605 | 170500 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 240 | 20240605 | 170400 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 241 | 20240605 | 170300 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 242 | 20240605 | 170200 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 3084 |
| 243 | 20240605 | 170100 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 244 | 20240605 | 170000 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 245 | 20240605 | 165900 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 246 | 20240605 | 165800 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 247 | 20240605 | 165700 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 248 | 20240605 | 165600 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 249 | 20240605 | 165500 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 250 | 20240605 | 165400 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 251 | 20240605 | 165300 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 252 | 20240605 | 165200 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 253 | 20240605 | 165100 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 254 | 20240605 | 165000 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 255 | 20240605 | 164900 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 256 | 20240605 | 164800 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 257 | 20240605 | 164700 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 258 | 20240605 | 164600 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 259 | 20240605 | 164500 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 260 | 20240605 | 164400 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 261 | 20240605 | 164300 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 262 | 20240605 | 164200 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 263 | 20240605 | 164100 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 264 | 20240605 | 164000 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 265 | 20240605 | 163900 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 266 | 20240605 | 163800 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 267 | 20240605 | 163700 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 268 | 20240605 | 163600 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 269 | 20240605 | 163500 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 270 | 20240605 | 163400 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 271 | 20240605 | 163300 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 272 | 20240605 | 163200 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 3084 |
| 273 | 20240605 | 163100 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 274 | 20240605 | 163000 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 275 | 20240605 | 162900 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 276 | 20240605 | 162800 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 277 | 20240605 | 162700 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 278 | 20240605 | 162600 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 279 | 20240605 | 162500 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 280 | 20240605 | 162400 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 281 | 20240605 | 162300 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 282 | 20240605 | 162200 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 283 | 20240605 | 162100 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 284 | 20240605 | 162000 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 285 | 20240605 | 161900 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 286 | 20240605 | 161800 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 287 | 20240605 | 161700 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 288 | 20240605 | 161600 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 289 | 20240605 | 161500 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 290 | 20240605 | 161400 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 291 | 20240605 | 161300 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 292 | 20240605 | 161200 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 293 | 20240605 | 161100 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 294 | 20240605 | 161000 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 295 | 20240605 | 160900 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 296 | 20240605 | 160800 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 297 | 20240605 | 160700 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 298 | 20240605 | 160600 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 299 | 20240605 | 160500 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 300 | 20240605 | 160400 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 301 | 20240605 | 160300 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 302 | 20240605 | 160200 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 3084 |
| 303 | 20240605 | 160100 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 304 | 20240605 | 160000 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 305 | 20240605 | 155900 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 306 | 20240605 | 155800 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 307 | 20240605 | 155700 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 308 | 20240605 | 155600 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 309 | 20240605 | 155500 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 310 | 20240605 | 155400 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 311 | 20240605 | 155300 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 312 | 20240605 | 155200 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 313 | 20240605 | 155100 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 314 | 20240605 | 155000 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 315 | 20240605 | 154900 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 316 | 20240605 | 154800 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 317 | 20240605 | 154700 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 318 | 20240605 | 154600 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 319 | 20240605 | 154500 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 320 | 20240605 | 154400 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 321 | 20240605 | 154300 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 322 | 20240605 | 154200 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 323 | 20240605 | 154100 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 324 | 20240605 | 154000 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 325 | 20240605 | 153900 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 326 | 20240605 | 153800 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 327 | 20240605 | 153700 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 328 | 20240605 | 153600 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 329 | 20240605 | 153500 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 330 | 20240605 | 153400 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 331 | 20240605 | 153300 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 332 | 20240605 | 153200 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 3084 |
| 333 | 20240605 | 153100 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 334 | 20240605 | 153000 | 8038628450 | 22050 | 22050 | 22050 | 22050 | 3084 |
| 335 | 20240605 | 152900 | 7970626250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 336 | 20240605 | 152800 | 7970626250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 337 | 20240605 | 152700 | 7970626250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 338 | 20240605 | 152600 | 7970626250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 339 | 20240605 | 152500 | 7970626250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 340 | 20240605 | 152400 | 7970626250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 341 | 20240605 | 152300 | 7970626250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 342 | 20240605 | 152200 | 7970626250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 343 | 20240605 | 152100 | 7970626250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 344 | 20240605 | 152000 | 7970626250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 345 | 20240605 | 151900 | 7970626250 | 22000 | 22100 | 22200 | 22000 | 2351 |
| 346 | 20240605 | 151800 | 7918656650 | 22150 | 22150 | 22150 | 22100 | 1009 |
| 347 | 20240605 | 151700 | 7896327300 | 22200 | 22250 | 22250 | 22200 | 783 |
| 348 | 20240605 | 151600 | 7878927450 | 22250 | 22100 | 22250 | 22100 | 6493 |
| 349 | 20240605 | 151500 | 7735248850 | 22050 | 22050 | 22100 | 22050 | 720 |
| 350 | 20240605 | 151400 | 7719362600 | 22050 | 22100 | 22150 | 22050 | 905 |
| 351 | 20240605 | 151300 | 7699391100 | 22150 | 22050 | 22150 | 22050 | 1684 |
| 352 | 20240605 | 151200 | 7662178250 | 22050 | 22150 | 22150 | 22050 | 824 |
| 353 | 20240605 | 151100 | 7643956750 | 22150 | 22150 | 22150 | 22150 | 1058 |
| 354 | 20240605 | 151000 | 7620522050 | 22150 | 22150 | 22150 | 22100 | 545 |
| 355 | 20240605 | 150900 | 7608464250 | 22150 | 22150 | 22200 | 22150 | 1229 |
| 356 | 20240605 | 150800 | 7581200250 | 22150 | 22000 | 22150 | 22000 | 2478 |
| 357 | 20240605 | 150700 | 7526424400 | 22000 | 22050 | 22150 | 21950 | 4345 |
| 358 | 20240605 | 150600 | 7430794550 | 22100 | 22100 | 22100 | 22100 | 303 |
| 359 | 20240605 | 150500 | 7424098250 | 22100 | 22050 | 22150 | 22050 | 120 |
| 360 | 20240605 | 150400 | 7421447550 | 22050 | 22050 | 22100 | 22000 | 1871 |
| 361 | 20240605 | 150300 | 7380213850 | 22050 | 22100 | 22100 | 22050 | 612 |
| 362 | 20240605 | 150200 | 7366714000 | 22100 | 22150 | 22150 | 22100 | 1463 |
| 363 | 20240605 | 150100 | 7334380950 | 22150 | 22100 | 22150 | 22100 | 562 |
| 364 | 20240605 | 150000 | 7321932700 | 22150 | 22150 | 22200 | 22150 | 883 |
| 365 | 20240605 | 145900 | 7302373450 | 22150 | 22150 | 22150 | 22150 | 184 |
| 366 | 20240605 | 145800 | 7298297850 | 22150 | 22150 | 22200 | 22150 | 676 |
| 367 | 20240605 | 145700 | 7283324400 | 22150 | 22100 | 22150 | 22100 | 27 |
| 368 | 20240605 | 145600 | 7282727350 | 22100 | 22200 | 22200 | 22100 | 761 |
| 369 | 20240605 | 145500 | 7265842350 | 22200 | 22100 | 22200 | 22100 | 4 |
| 370 | 20240605 | 145400 | 7265753650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 371 | 20240605 | 145300 | 7265753650 | 22100 | 22200 | 22200 | 22100 | 1035 |
| 372 | 20240605 | 145200 | 7242777550 | 22200 | 22100 | 22200 | 22050 | 2772 |
| 373 | 20240605 | 145100 | 7181428900 | 22050 | 22050 | 22100 | 22050 | 178 |
| 374 | 20240605 | 145000 | 7177501250 | 22100 | 22100 | 22100 | 22050 | 215 |
| 375 | 20240605 | 144900 | 7172755200 | 22100 | 22100 | 22100 | 22050 | 78 |
| 376 | 20240605 | 144800 | 7171033400 | 22050 | 22100 | 22100 | 22050 | 186 |
| 377 | 20240605 | 144700 | 7166929500 | 22100 | 22100 | 22100 | 22050 | 121 |
| 378 | 20240605 | 144600 | 7164256350 | 22100 | 22050 | 22100 | 22050 | 628 |
| 379 | 20240605 | 144500 | 7150408550 | 22050 | 22050 | 22100 | 22050 | 1387 |
| 380 | 20240605 | 144400 | 7119825150 | 22050 | 22100 | 22100 | 22050 | 295 |
| 381 | 20240605 | 144300 | 7113307700 | 22100 | 22100 | 22100 | 22100 | 52 |
| 382 | 20240605 | 144200 | 7112158500 | 22100 | 22100 | 22100 | 22100 | 27 |
| 383 | 20240605 | 144100 | 7111561800 | 22100 | 22100 | 22100 | 22050 | 14 |
| 384 | 20240605 | 144000 | 7111252900 | 22100 | 22100 | 22100 | 22100 | 12 |
| 385 | 20240605 | 143900 | 7110987700 | 22100 | 22100 | 22100 | 22050 | 107 |
| 386 | 20240605 | 143800 | 7108625100 | 22100 | 22050 | 22100 | 22050 | 340 |
| 387 | 20240605 | 143700 | 7101116350 | 22100 | 22100 | 22100 | 22100 | 247 |
| 388 | 20240605 | 143600 | 7095657650 | 22100 | 22050 | 22100 | 22050 | 419 |
| 389 | 20240605 | 143500 | 7086417250 | 22050 | 22100 | 22100 | 22050 | 383 |
| 390 | 20240605 | 143400 | 7077954200 | 22050 | 22050 | 22050 | 22050 | 36 |
| 391 | 20240605 | 143300 | 7077160400 | 22050 | 22050 | 22100 | 22050 | 189 |
| 392 | 20240605 | 143200 | 7072992900 | 22100 | 22100 | 22100 | 22100 | 23 |
| 393 | 20240605 | 143100 | 7072484600 | 22100 | 22100 | 22100 | 22100 | 15 |
| 394 | 20240605 | 143000 | 7072153100 | 22100 | 22100 | 22100 | 22100 | 49 |
| 395 | 20240605 | 142900 | 7071070200 | 22100 | 22050 | 22100 | 22050 | 468 |
| 396 | 20240605 | 142800 | 7060727900 | 22050 | 22100 | 22100 | 22050 | 270 |
| 397 | 20240605 | 142700 | 7054772550 | 22050 | 22100 | 22100 | 22050 | 132 |
| 398 | 20240605 | 142600 | 7051861850 | 22050 | 22050 | 22050 | 22050 | 1 |
| 399 | 20240605 | 142500 | 7051839800 | 22050 | 22050 | 22050 | 22050 | 96 |
| 400 | 20240605 | 142400 | 7049723000 | 22050 | 22100 | 22100 | 22050 | 415 |
| 401 | 20240605 | 142300 | 7040561950 | 22100 | 22150 | 22150 | 22100 | 85 |
| 402 | 20240605 | 142200 | 7038683250 | 22100 | 22150 | 22150 | 22100 | 481 |
| 403 | 20240605 | 142100 | 7028038150 | 22150 | 22150 | 22200 | 22150 | 431 |
| 404 | 20240605 | 142000 | 7018491400 | 22150 | 22200 | 22200 | 22150 | 168 |
| 405 | 20240605 | 141900 | 7014769600 | 22200 | 22150 | 22200 | 22150 | 126 |
| 406 | 20240605 | 141800 | 7011973200 | 22150 | 22200 | 22200 | 22150 | 88 |
| 407 | 20240605 | 141700 | 7010023900 | 22150 | 22150 | 22150 | 22100 | 696 |
| 408 | 20240605 | 141600 | 6994607550 | 22150 | 22100 | 22150 | 22050 | 499 |
| 409 | 20240605 | 141500 | 6983580400 | 22100 | 22100 | 22100 | 22100 | 1333 |
| 410 | 20240605 | 141400 | 6954121100 | 22100 | 22100 | 22100 | 22100 | 814 |
| 411 | 20240605 | 141300 | 6936131700 | 22100 | 22100 | 22100 | 22100 | 3009 |
| 412 | 20240605 | 141200 | 6869632800 | 22100 | 22100 | 22100 | 22100 | 31 |
| 413 | 20240605 | 141100 | 6868947700 | 22100 | 22050 | 22100 | 22050 | 522 |
| 414 | 20240605 | 141000 | 6857437550 | 22000 | 22050 | 22050 | 22000 | 382 |
| 415 | 20240605 | 140900 | 6849015700 | 22000 | 22050 | 22050 | 22000 | 1144 |
| 416 | 20240605 | 140800 | 6823840550 | 22050 | 22050 | 22050 | 22000 | 228 |
| 417 | 20240605 | 140700 | 6818813250 | 22050 | 22050 | 22050 | 22000 | 874 |
| 418 | 20240605 | 140600 | 6799542050 | 22000 | 22000 | 22000 | 22000 | 22 |
| 419 | 20240605 | 140500 | 6799058050 | 22000 | 22000 | 22000 | 22000 | 160 |
| 420 | 20240605 | 140400 | 6795538050 | 22000 | 22000 | 22000 | 22000 | 6 |
| 421 | 20240605 | 140300 | 6795406050 | 22000 | 22050 | 22050 | 22000 | 732 |
| 422 | 20240605 | 140200 | 6779268100 | 22050 | 22050 | 22050 | 22050 | 53 |
| 423 | 20240605 | 140100 | 6778099450 | 22050 | 22000 | 22050 | 22000 | 121 |
| 424 | 20240605 | 140000 | 6775432400 | 22050 | 22050 | 22050 | 22050 | 232 |
| 425 | 20240605 | 135900 | 6770316800 | 22000 | 22050 | 22050 | 22000 | 130 |
| 426 | 20240605 | 135800 | 6767451150 | 22000 | 22000 | 22000 | 21950 | 196 |
| 427 | 20240605 | 135700 | 6763140050 | 22050 | 22050 | 22050 | 22050 | 400 |
| 428 | 20240605 | 135600 | 6754320050 | 21950 | 21950 | 22000 | 21950 | 3670 |
| 429 | 20240605 | 135500 | 6673692250 | 21950 | 21950 | 22000 | 21950 | 109 |
| 430 | 20240605 | 135400 | 6671299500 | 22000 | 22050 | 22050 | 21950 | 372 |
| 431 | 20240605 | 135300 | 6663115650 | 22050 | 22000 | 22050 | 22000 | 546 |
| 432 | 20240605 | 135200 | 6651076700 | 22000 | 22000 | 22000 | 22000 | 750 |
| 433 | 20240605 | 135100 | 6634576700 | 22000 | 22050 | 22050 | 22000 | 53 |
| 434 | 20240605 | 135000 | 6633410200 | 22050 | 22050 | 22050 | 22050 | 246 |
| 435 | 20240605 | 134900 | 6627985900 | 22050 | 22000 | 22050 | 22000 | 222 |
| 436 | 20240605 | 134800 | 6623095700 | 22000 | 22000 | 22000 | 22000 | 47 |
| 437 | 20240605 | 134700 | 6622061700 | 22050 | 22000 | 22050 | 22000 | 1426 |
| 438 | 20240605 | 134600 | 6590647550 | 21950 | 22000 | 22000 | 21950 | 171 |
| 439 | 20240605 | 134500 | 6586893400 | 22000 | 22000 | 22000 | 21950 | 67 |
| 440 | 20240605 | 134400 | 6585421500 | 22000 | 22000 | 22000 | 22000 | 175 |
| 441 | 20240605 | 134300 | 6581571500 | 22000 | 21950 | 22000 | 21950 | 97 |
| 442 | 20240605 | 134200 | 6579442300 | 22000 | 21950 | 22000 | 21950 | 64 |
| 443 | 20240605 | 134100 | 6578037300 | 22000 | 22000 | 22000 | 22000 | 9 |
| 444 | 20240605 | 134000 | 6577839300 | 21950 | 22000 | 22000 | 21950 | 198 |
| 445 | 20240605 | 133900 | 6573492700 | 22000 | 21950 | 22100 | 21950 | 1439 |
| 446 | 20240605 | 133800 | 6541805050 | 21950 | 21950 | 21950 | 21950 | 5 |
| 447 | 20240605 | 133700 | 6541695300 | 21900 | 21950 | 21950 | 21900 | 95 |
| 448 | 20240605 | 133600 | 6539613800 | 21900 | 21950 | 22000 | 21850 | 5012 |
| 449 | 20240605 | 133500 | 6429965500 | 21950 | 21950 | 21950 | 21950 | 143 |
| 450 | 20240605 | 133400 | 6426826650 | 21950 | 21950 | 21950 | 21900 | 479 |
| 451 | 20240605 | 133300 | 6416322400 | 21900 | 21900 | 21900 | 21900 | 10 |
| 452 | 20240605 | 133200 | 6416103400 | 21950 | 21950 | 22000 | 21950 | 1279 |
| 453 | 20240605 | 133100 | 6388029100 | 22000 | 21950 | 22000 | 21950 | 35 |
| 454 | 20240605 | 133000 | 6387260800 | 21950 | 21950 | 21950 | 21950 | 361 |
| 455 | 20240605 | 132900 | 6379336850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 456 | 20240605 | 132800 | 6379336850 | 21950 | 21950 | 22000 | 21950 | 537 |
| 457 | 20240605 | 132700 | 6367523300 | 22000 | 22000 | 22000 | 22000 | 71 |
| 458 | 20240605 | 132600 | 6365961300 | 22000 | 22000 | 22000 | 22000 | 10 |
| 459 | 20240605 | 132500 | 6365741300 | 22000 | 22000 | 22000 | 21950 | 44 |
| 460 | 20240605 | 132400 | 6364773500 | 21950 | 22000 | 22000 | 21950 | 17 |
| 461 | 20240605 | 132300 | 6364399850 | 22000 | 22000 | 22000 | 22000 | 301 |
| 462 | 20240605 | 132200 | 6357777850 | 22000 | 22000 | 22000 | 22000 | 102 |
| 463 | 20240605 | 132100 | 6355533850 | 22000 | 22000 | 22000 | 22000 | 45 |
| 464 | 20240605 | 132000 | 6354543850 | 22000 | 21950 | 22000 | 21950 | 235 |
| 465 | 20240605 | 131900 | 6349379950 | 21950 | 21950 | 21950 | 21950 | 49 |
| 466 | 20240605 | 131800 | 6348304400 | 21950 | 21950 | 21950 | 21950 | 296 |
| 467 | 20240605 | 131700 | 6341807200 | 21950 | 22000 | 22000 | 21950 | 26 |
| 468 | 20240605 | 131600 | 6341235250 | 21950 | 21950 | 21950 | 21950 | 277 |
| 469 | 20240605 | 131500 | 6335155100 | 21950 | 22000 | 22000 | 21950 | 1161 |
| 470 | 20240605 | 131400 | 6309661000 | 22000 | 22050 | 22050 | 22000 | 1548 |
| 471 | 20240605 | 131300 | 6275604500 | 22000 | 22000 | 22050 | 22000 | 580 |
| 472 | 20240605 | 131200 | 6262817000 | 22000 | 21900 | 22000 | 21900 | 543 |
| 473 | 20240605 | 131100 | 6250879900 | 21900 | 21950 | 21950 | 21900 | 248 |
| 474 | 20240605 | 131000 | 6245439950 | 21950 | 21950 | 21950 | 21900 | 233 |
| 475 | 20240605 | 130900 | 6240333000 | 21950 | 21900 | 21950 | 21900 | 132 |
| 476 | 20240605 | 130800 | 6237440700 | 21900 | 21950 | 21950 | 21900 | 20 |
| 477 | 20240605 | 130700 | 6237002650 | 21900 | 21950 | 21950 | 21900 | 727 |
| 478 | 20240605 | 130600 | 6221047500 | 21950 | 22000 | 22000 | 21950 | 208 |
| 479 | 20240605 | 130500 | 6216481600 | 21950 | 21950 | 21950 | 21950 | 1 |
| 480 | 20240605 | 130400 | 6216459650 | 22000 | 21950 | 22000 | 21950 | 33 |
| 481 | 20240605 | 130300 | 6215734950 | 21950 | 21950 | 21950 | 21950 | 56 |
| 482 | 20240605 | 130200 | 6214505750 | 21950 | 21950 | 21950 | 21950 | 1578 |
| 483 | 20240605 | 130100 | 6179868650 | 21950 | 21950 | 21950 | 21950 | 75 |
| 484 | 20240605 | 130000 | 6178222400 | 21950 | 22000 | 22000 | 21950 | 188 |
| 485 | 20240605 | 125900 | 6174095750 | 22000 | 21950 | 22000 | 21950 | 181 |
| 486 | 20240605 | 125800 | 6170122750 | 21950 | 21950 | 21950 | 21950 | 560 |
| 487 | 20240605 | 125700 | 6157830750 | 21950 | 21900 | 21950 | 21900 | 304 |
| 488 | 20240605 | 125600 | 6151160850 | 21950 | 21950 | 21950 | 21950 | 1206 |
| 489 | 20240605 | 125500 | 6124689150 | 21950 | 21950 | 22000 | 21950 | 69 |
| 490 | 20240605 | 125400 | 6123174100 | 22000 | 22000 | 22000 | 22000 | 25 |
| 491 | 20240605 | 125300 | 6122624100 | 22000 | 22000 | 22000 | 22000 | 490 |
| 492 | 20240605 | 125200 | 6111844100 | 22000 | 22050 | 22050 | 22000 | 213 |
| 493 | 20240605 | 125100 | 6107148000 | 22050 | 22000 | 22050 | 22000 | 414 |
| 494 | 20240605 | 125000 | 6098023300 | 22050 | 22050 | 22050 | 22050 | 51 |
| 495 | 20240605 | 124900 | 6096898750 | 22000 | 21950 | 22000 | 21950 | 353 |
| 496 | 20240605 | 124800 | 6089133250 | 22000 | 22000 | 22000 | 22000 | 311 |
| 497 | 20240605 | 124700 | 6082291250 | 22000 | 21950 | 22000 | 21950 | 150 |
| 498 | 20240605 | 124600 | 6078996100 | 22000 | 22000 | 22000 | 22000 | 20 |
| 499 | 20240605 | 124500 | 6078556100 | 22000 | 22000 | 22050 | 22000 | 301 |
| 500 | 20240605 | 124400 | 6071932800 | 22000 | 22000 | 22000 | 22000 | 259 |
| 501 | 20240605 | 124300 | 6066234800 | 22000 | 22000 | 22000 | 22000 | 0 |
| 502 | 20240605 | 124200 | 6066234800 | 22000 | 22000 | 22050 | 22000 | 281 |
| 503 | 20240605 | 124100 | 6060052650 | 22000 | 22050 | 22050 | 22000 | 123 |
| 504 | 20240605 | 124000 | 6057346600 | 22050 | 22050 | 22050 | 22050 | 31 |
| 505 | 20240605 | 123900 | 6056663050 | 22050 | 22000 | 22050 | 22000 | 326 |
| 506 | 20240605 | 123800 | 6049487050 | 22000 | 22000 | 22000 | 22000 | 1 |
| 507 | 20240605 | 123700 | 6049465050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 508 | 20240605 | 123600 | 6049465050 | 22000 | 22000 | 22000 | 22000 | 1 |
| 509 | 20240605 | 123500 | 6049443050 | 22000 | 22050 | 22050 | 22000 | 286 |
| 510 | 20240605 | 123400 | 6043148800 | 22000 | 22000 | 22000 | 22000 | 111 |
| 511 | 20240605 | 123300 | 6040706800 | 22000 | 22000 | 22050 | 22000 | 76 |
| 512 | 20240605 | 123200 | 6039033550 | 22000 | 22000 | 22000 | 22000 | 80 |
| 513 | 20240605 | 123100 | 6037273550 | 22000 | 21950 | 22000 | 21950 | 142 |
| 514 | 20240605 | 123000 | 6034156050 | 21950 | 21950 | 22000 | 21950 | 38 |
| 515 | 20240605 | 122900 | 6033321550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 516 | 20240605 | 122800 | 6033321550 | 21950 | 22050 | 22050 | 21950 | 1005 |
| 517 | 20240605 | 122700 | 6011257450 | 22050 | 22000 | 22050 | 22000 | 85 |
| 518 | 20240605 | 122600 | 6009385450 | 22000 | 22000 | 22000 | 22000 | 1 |
| 519 | 20240605 | 122500 | 6009363450 | 22050 | 22000 | 22050 | 22000 | 98 |
| 520 | 20240605 | 122400 | 6007207200 | 22050 | 22050 | 22050 | 22050 | 840 |
| 521 | 20240605 | 122300 | 5988685200 | 22050 | 21950 | 22050 | 21950 | 11077 |
| 522 | 20240605 | 122200 | 5745488050 | 21950 | 21950 | 21950 | 21950 | 73 |
| 523 | 20240605 | 122100 | 5743885700 | 21950 | 21900 | 21950 | 21900 | 6 |
| 524 | 20240605 | 122000 | 5743754250 | 21900 | 21850 | 21900 | 21850 | 624 |
| 525 | 20240605 | 121900 | 5730095000 | 21850 | 21950 | 21950 | 21850 | 296 |
| 526 | 20240605 | 121800 | 5723622550 | 21900 | 21900 | 21900 | 21850 | 270 |
| 527 | 20240605 | 121700 | 5717710050 | 21850 | 21900 | 21950 | 21850 | 725 |
| 528 | 20240605 | 121600 | 5701850850 | 21900 | 21900 | 21900 | 21850 | 1661 |
| 529 | 20240605 | 121500 | 5665488150 | 21900 | 21900 | 21950 | 21900 | 112 |
| 530 | 20240605 | 121400 | 5663033800 | 21950 | 21950 | 21950 | 21900 | 97 |
| 531 | 20240605 | 121300 | 5660909150 | 21950 | 21950 | 21950 | 21950 | 7 |
| 532 | 20240605 | 121200 | 5660755500 | 21950 | 21900 | 21950 | 21900 | 190 |
| 533 | 20240605 | 121100 | 5656594250 | 21950 | 21900 | 21950 | 21900 | 651 |
| 534 | 20240605 | 121000 | 5642334800 | 21900 | 21900 | 21950 | 21900 | 330 |
| 535 | 20240605 | 120900 | 5635104450 | 21900 | 21950 | 21950 | 21900 | 2317 |
| 536 | 20240605 | 120800 | 5584272650 | 21950 | 21950 | 21950 | 21950 | 260 |
| 537 | 20240605 | 120700 | 5578565650 | 22000 | 22000 | 22000 | 21950 | 134 |
| 538 | 20240605 | 120600 | 5575622650 | 21950 | 22000 | 22000 | 21950 | 197 |
| 539 | 20240605 | 120500 | 5571291900 | 22000 | 22000 | 22000 | 22000 | 8 |
| 540 | 20240605 | 120400 | 5571115900 | 22000 | 22000 | 22000 | 22000 | 236 |
| 541 | 20240605 | 120300 | 5565923900 | 22000 | 22050 | 22050 | 22000 | 55 |
| 542 | 20240605 | 120200 | 5564711200 | 22050 | 22100 | 22100 | 22000 | 4588 |
| 543 | 20240605 | 120100 | 5463746550 | 22100 | 22050 | 22100 | 22050 | 522 |
| 544 | 20240605 | 120000 | 5452236400 | 22050 | 22050 | 22050 | 22050 | 15 |
| 545 | 20240605 | 115900 | 5451905650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 546 | 20240605 | 115800 | 5451905650 | 22100 | 22100 | 22100 | 22100 | 49 |
| 547 | 20240605 | 115700 | 5450822750 | 22050 | 22050 | 22050 | 22050 | 82 |
| 548 | 20240605 | 115600 | 5449014650 | 22050 | 22050 | 22100 | 22050 | 431 |
| 549 | 20240605 | 115500 | 5439510800 | 22050 | 22100 | 22100 | 22050 | 77 |
| 550 | 20240605 | 115400 | 5437812800 | 22100 | 22050 | 22100 | 22050 | 289 |
| 551 | 20240605 | 115300 | 5431436300 | 22050 | 22100 | 22100 | 22050 | 158 |
| 552 | 20240605 | 115200 | 5427946100 | 22100 | 22100 | 22100 | 22100 | 8 |
| 553 | 20240605 | 115100 | 5427769300 | 22100 | 22100 | 22100 | 22050 | 50 |
| 554 | 20240605 | 115000 | 5426666400 | 22050 | 22050 | 22050 | 22050 | 12 |
| 555 | 20240605 | 114900 | 5426401800 | 22100 | 22100 | 22100 | 22100 | 6 |
| 556 | 20240605 | 114800 | 5426269200 | 22050 | 22050 | 22050 | 22050 | 400 |
| 557 | 20240605 | 114700 | 5417449200 | 22050 | 22050 | 22100 | 22050 | 43 |
| 558 | 20240605 | 114600 | 5416499800 | 22050 | 22050 | 22050 | 22050 | 265 |
| 559 | 20240605 | 114500 | 5410656550 | 22050 | 22100 | 22100 | 22050 | 224 |
| 560 | 20240605 | 114400 | 5405711850 | 22100 | 22100 | 22100 | 22050 | 178 |
| 561 | 20240605 | 114300 | 5401786200 | 22100 | 22100 | 22100 | 22100 | 12 |
| 562 | 20240605 | 114200 | 5401521000 | 22100 | 22100 | 22100 | 22100 | 20 |
| 563 | 20240605 | 114100 | 5401079000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 564 | 20240605 | 114000 | 5401079000 | 22050 | 22100 | 22100 | 22050 | 320 |
| 565 | 20240605 | 113900 | 5394011250 | 22100 | 22100 | 22100 | 22100 | 101 |
| 566 | 20240605 | 113800 | 5391779150 | 22100 | 22100 | 22100 | 22100 | 30 |
| 567 | 20240605 | 113700 | 5391116150 | 22100 | 22150 | 22150 | 22100 | 52 |
| 568 | 20240605 | 113600 | 5389966900 | 22150 | 22050 | 22150 | 22050 | 476 |
| 569 | 20240605 | 113500 | 5379454750 | 22050 | 22050 | 22050 | 22050 | 54 |
| 570 | 20240605 | 113400 | 5378264050 | 22100 | 22100 | 22100 | 22100 | 2 |
| 571 | 20240605 | 113300 | 5378219850 | 22100 | 22100 | 22100 | 22100 | 266 |
| 572 | 20240605 | 113200 | 5372341250 | 22050 | 22050 | 22050 | 22050 | 46 |
| 573 | 20240605 | 113100 | 5371326950 | 22100 | 22100 | 22100 | 22050 | 283 |
| 574 | 20240605 | 113000 | 5365082650 | 22100 | 22100 | 22100 | 22100 | 190 |
| 575 | 20240605 | 112900 | 5360883650 | 22100 | 22100 | 22100 | 22050 | 154 |
| 576 | 20240605 | 112800 | 5357483200 | 22050 | 22050 | 22050 | 22050 | 190 |
| 577 | 20240605 | 112700 | 5353293700 | 22100 | 22050 | 22100 | 22050 | 284 |
| 578 | 20240605 | 112600 | 5347021550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 579 | 20240605 | 112500 | 5347021550 | 22050 | 22050 | 22100 | 22050 | 142 |
| 580 | 20240605 | 112400 | 5343890050 | 22050 | 22050 | 22050 | 22050 | 132 |
| 581 | 20240605 | 112300 | 5340979450 | 22050 | 22100 | 22100 | 22050 | 34 |
| 582 | 20240605 | 112200 | 5340228200 | 22050 | 22050 | 22050 | 22050 | 135 |
| 583 | 20240605 | 112100 | 5337251450 | 22000 | 22000 | 22000 | 22000 | 128 |
| 584 | 20240605 | 112000 | 5334435450 | 22000 | 22050 | 22050 | 22000 | 156 |
| 585 | 20240605 | 111900 | 5330999250 | 22050 | 22050 | 22050 | 22000 | 146 |
| 586 | 20240605 | 111800 | 5327781950 | 22050 | 22050 | 22050 | 22050 | 500 |
| 587 | 20240605 | 111700 | 5316756950 | 22100 | 22100 | 22100 | 22100 | 164 |
| 588 | 20240605 | 111600 | 5313132550 | 22100 | 22150 | 22150 | 22100 | 38 |
| 589 | 20240605 | 111500 | 5312291700 | 22150 | 22100 | 22150 | 22100 | 436 |
| 590 | 20240605 | 111400 | 5302656050 | 22000 | 22050 | 22050 | 22000 | 69 |
| 591 | 20240605 | 111300 | 5301136100 | 22000 | 22050 | 22050 | 22000 | 710 |
| 592 | 20240605 | 111200 | 5285497550 | 22050 | 22050 | 22050 | 22050 | 1494 |
| 593 | 20240605 | 111100 | 5252554850 | 22050 | 22050 | 22050 | 22050 | 709 |
| 594 | 20240605 | 111000 | 5236921400 | 22050 | 22000 | 22050 | 22000 | 1035 |
| 595 | 20240605 | 110900 | 5214127700 | 22000 | 22000 | 22000 | 21950 | 227 |
| 596 | 20240605 | 110800 | 5209133900 | 22000 | 22000 | 22000 | 22000 | 465 |
| 597 | 20240605 | 110700 | 5198903900 | 22000 | 22000 | 22000 | 22000 | 370 |
| 598 | 20240605 | 110600 | 5190763900 | 22000 | 22050 | 22050 | 22000 | 308 |
| 599 | 20240605 | 110500 | 5183987150 | 22050 | 22050 | 22050 | 22000 | 145 |
| 600 | 20240605 | 110400 | 5180791400 | 22050 | 22050 | 22050 | 22000 | 16 |
| 601 | 20240605 | 110300 | 5180439100 | 22050 | 22100 | 22100 | 22050 | 494 |
| 602 | 20240605 | 110200 | 5169546300 | 22050 | 22050 | 22050 | 22050 | 518 |
| 603 | 20240605 | 110100 | 5158124400 | 22050 | 22100 | 22100 | 22050 | 22 |
| 604 | 20240605 | 110000 | 5157638700 | 22100 | 22150 | 22150 | 22100 | 267 |
| 605 | 20240605 | 105900 | 5151737450 | 22100 | 22050 | 22100 | 22050 | 281 |
| 606 | 20240605 | 105800 | 5145528200 | 22100 | 22100 | 22100 | 22100 | 13 |
| 607 | 20240605 | 105700 | 5145240900 | 22100 | 22050 | 22100 | 22050 | 144 |
| 608 | 20240605 | 105600 | 5142062550 | 22050 | 22050 | 22100 | 22050 | 348 |
| 609 | 20240605 | 105500 | 5134373750 | 22100 | 22100 | 22100 | 22050 | 182 |
| 610 | 20240605 | 105400 | 5130354850 | 22100 | 22100 | 22100 | 22100 | 205 |
| 611 | 20240605 | 105300 | 5125824350 | 22100 | 22100 | 22100 | 22100 | 7 |
| 612 | 20240605 | 105200 | 5125669650 | 22100 | 22100 | 22100 | 22100 | 6 |
| 613 | 20240605 | 105100 | 5125537050 | 22100 | 22050 | 22100 | 22050 | 85 |
| 614 | 20240605 | 105000 | 5123659550 | 22050 | 22050 | 22050 | 22050 | 572 |
| 615 | 20240605 | 104900 | 5111046950 | 22050 | 22100 | 22100 | 22050 | 648 |
| 616 | 20240605 | 104800 | 5096756350 | 22100 | 22100 | 22100 | 22050 | 104 |
| 617 | 20240605 | 104700 | 5094459650 | 22100 | 22100 | 22100 | 22100 | 220 |
| 618 | 20240605 | 104600 | 5089597650 | 22100 | 22100 | 22100 | 22050 | 329 |
| 619 | 20240605 | 104500 | 5082327000 | 22100 | 22100 | 22100 | 22050 | 568 |
| 620 | 20240605 | 104400 | 5069774250 | 22100 | 22100 | 22100 | 22100 | 438 |
| 621 | 20240605 | 104300 | 5060094450 | 22100 | 22100 | 22100 | 22100 | 806 |
| 622 | 20240605 | 104200 | 5042281850 | 22100 | 22100 | 22100 | 22100 | 42 |
| 623 | 20240605 | 104100 | 5041353650 | 22100 | 22050 | 22100 | 22050 | 200 |
| 624 | 20240605 | 104000 | 5036941450 | 22050 | 22100 | 22100 | 22000 | 702 |
| 625 | 20240605 | 103900 | 5021436300 | 22100 | 22050 | 22100 | 22050 | 209 |
| 626 | 20240605 | 103800 | 5016817900 | 22050 | 22050 | 22050 | 22050 | 54 |
| 627 | 20240605 | 103700 | 5015627200 | 22000 | 22000 | 22000 | 22000 | 162 |
| 628 | 20240605 | 103600 | 5012063200 | 22000 | 22000 | 22000 | 22000 | 129 |
| 629 | 20240605 | 103500 | 5009225200 | 22000 | 22000 | 22050 | 22000 | 123 |
| 630 | 20240605 | 103400 | 5006519150 | 22000 | 22000 | 22000 | 22000 | 1 |
| 631 | 20240605 | 103300 | 5006497150 | 21950 | 22000 | 22000 | 21950 | 1349 |
| 632 | 20240605 | 103200 | 4976819400 | 22050 | 22050 | 22050 | 22050 | 47 |
| 633 | 20240605 | 103100 | 4975783050 | 22050 | 22050 | 22050 | 22000 | 882 |
| 634 | 20240605 | 103000 | 4956363350 | 22050 | 22050 | 22100 | 22050 | 1229 |
| 635 | 20240605 | 102900 | 4929260700 | 22050 | 22050 | 22100 | 22050 | 443 |
| 636 | 20240605 | 102800 | 4919485700 | 22100 | 22100 | 22150 | 22100 | 97 |
| 637 | 20240605 | 102700 | 4917341950 | 22100 | 22050 | 22150 | 22050 | 1343 |
| 638 | 20240605 | 102600 | 4887660200 | 22050 | 22050 | 22050 | 22050 | 365 |
| 639 | 20240605 | 102500 | 4879611950 | 22050 | 22100 | 22100 | 22050 | 796 |
| 640 | 20240605 | 102400 | 4862059700 | 22100 | 22050 | 22100 | 22050 | 668 |
| 641 | 20240605 | 102300 | 4847314500 | 22050 | 22050 | 22100 | 22050 | 244 |
| 642 | 20240605 | 102200 | 4841930800 | 22050 | 22000 | 22050 | 22000 | 898 |
| 643 | 20240605 | 102100 | 4822166400 | 22000 | 22000 | 22000 | 22000 | 497 |
| 644 | 20240605 | 102000 | 4811232400 | 22000 | 22050 | 22050 | 22000 | 804 |
| 645 | 20240605 | 101900 | 4793537500 | 22000 | 22000 | 22050 | 21950 | 420 |
| 646 | 20240605 | 101800 | 4784312800 | 22000 | 22000 | 22050 | 21950 | 931 |
| 647 | 20240605 | 101700 | 4763852500 | 22000 | 22000 | 22000 | 22000 | 1572 |
| 648 | 20240605 | 101600 | 4729268500 | 21950 | 22000 | 22000 | 21950 | 291 |
| 649 | 20240605 | 101500 | 4722873850 | 21950 | 21950 | 21950 | 21950 | 245 |
| 650 | 20240605 | 101400 | 4717496100 | 22000 | 21950 | 22000 | 21950 | 127 |
| 651 | 20240605 | 101300 | 4714708300 | 21950 | 21850 | 22000 | 21850 | 1136 |
| 652 | 20240605 | 101200 | 4689813600 | 21850 | 21850 | 21900 | 21850 | 491 |
| 653 | 20240605 | 101100 | 4679083700 | 21800 | 21850 | 21900 | 21800 | 442 |
| 654 | 20240605 | 101000 | 4669436350 | 21900 | 21900 | 21900 | 21800 | 157 |
| 655 | 20240605 | 100900 | 4666008000 | 21900 | 21750 | 21900 | 21750 | 2856 |
| 656 | 20240605 | 100800 | 4603637750 | 21750 | 21800 | 21850 | 21750 | 2498 |
| 657 | 20240605 | 100700 | 4549276900 | 21800 | 21800 | 21850 | 21800 | 3426 |
| 658 | 20240605 | 100600 | 4474588200 | 21850 | 21800 | 21850 | 21800 | 1588 |
| 659 | 20240605 | 100500 | 4439941700 | 21850 | 21850 | 21850 | 21850 | 338 |
| 660 | 20240605 | 100400 | 4432556400 | 21850 | 21850 | 21900 | 21850 | 2210 |
| 661 | 20240605 | 100300 | 4384265450 | 21900 | 21850 | 21900 | 21850 | 1649 |
| 662 | 20240605 | 100200 | 4348203150 | 21900 | 21900 | 21900 | 21850 | 660 |
| 663 | 20240605 | 100100 | 4333761150 | 21900 | 21950 | 21950 | 21900 | 329 |
| 664 | 20240605 | 100000 | 4326555000 | 21900 | 21900 | 21900 | 21850 | 1629 |
| 665 | 20240605 | 095900 | 4290933000 | 21900 | 21900 | 21950 | 21900 | 230 |
| 666 | 20240605 | 095800 | 4285885900 | 21950 | 21900 | 21950 | 21850 | 1918 |
| 667 | 20240605 | 095700 | 4243883450 | 21900 | 21950 | 22000 | 21900 | 1726 |
| 668 | 20240605 | 095600 | 4206064050 | 22000 | 21950 | 22000 | 21900 | 217 |
| 669 | 20240605 | 095500 | 4201302650 | 21900 | 21950 | 21950 | 21900 | 951 |
| 670 | 20240605 | 095400 | 4180446250 | 21950 | 21900 | 21950 | 21900 | 422 |
| 671 | 20240605 | 095300 | 4171204200 | 21900 | 21900 | 21950 | 21900 | 170 |
| 672 | 20240605 | 095200 | 4167479350 | 21900 | 21950 | 21950 | 21900 | 194 |
| 673 | 20240605 | 095100 | 4163222300 | 21950 | 22000 | 22000 | 21900 | 500 |
| 674 | 20240605 | 095000 | 4152240500 | 22000 | 21950 | 22000 | 21900 | 572 |
| 675 | 20240605 | 094900 | 4139680650 | 21950 | 21900 | 21950 | 21900 | 1012 |
| 676 | 20240605 | 094800 | 4117480150 | 21900 | 21900 | 21950 | 21900 | 1685 |
| 677 | 20240605 | 094700 | 4080538500 | 21900 | 21950 | 21950 | 21900 | 702 |
| 678 | 20240605 | 094600 | 4065136050 | 21950 | 21950 | 21950 | 21950 | 554 |
| 679 | 20240605 | 094500 | 4052975750 | 21950 | 22000 | 22000 | 21950 | 292 |
| 680 | 20240605 | 094400 | 4046558450 | 22000 | 21950 | 22000 | 21900 | 844 |
| 681 | 20240605 | 094300 | 4028040150 | 21950 | 22000 | 22000 | 21950 | 1673 |
| 682 | 20240605 | 094200 | 3991299500 | 22000 | 22000 | 22000 | 21950 | 185 |
| 683 | 20240605 | 094100 | 3987232900 | 22000 | 21950 | 22050 | 21900 | 3286 |
| 684 | 20240605 | 094000 | 3915204450 | 21950 | 21950 | 22000 | 21900 | 1275 |
| 685 | 20240605 | 093900 | 3887254050 | 21950 | 22000 | 22000 | 21900 | 2475 |
| 686 | 20240605 | 093800 | 3832987500 | 21950 | 21950 | 21950 | 21850 | 4031 |
| 687 | 20240605 | 093700 | 3744580400 | 22000 | 22000 | 22000 | 21900 | 1393 |
| 688 | 20240605 | 093600 | 3713986300 | 21950 | 22050 | 22050 | 21950 | 1981 |
| 689 | 20240605 | 093500 | 3670408550 | 22000 | 22000 | 22050 | 21950 | 810 |
| 690 | 20240605 | 093400 | 3652585200 | 22000 | 21950 | 22050 | 21900 | 3758 |
| 691 | 20240605 | 093300 | 3570018650 | 21950 | 21900 | 21950 | 21750 | 5484 |
| 692 | 20240605 | 093200 | 3450133900 | 21900 | 21900 | 22050 | 21900 | 4319 |
| 693 | 20240605 | 093100 | 3355359150 | 21900 | 22150 | 22200 | 21750 | 11571 |
| 694 | 20240605 | 093000 | 3100949500 | 22150 | 22050 | 22200 | 22000 | 3929 |
| 695 | 20240605 | 092900 | 3014320450 | 22100 | 22250 | 22300 | 22050 | 7303 |
| 696 | 20240605 | 092800 | 2852606600 | 22250 | 22400 | 22400 | 22250 | 5211 |
| 697 | 20240605 | 092700 | 2736359400 | 22450 | 22750 | 22850 | 22350 | 12952 |
| 698 | 20240605 | 092600 | 2443594250 | 22850 | 22750 | 22850 | 22700 | 784 |
| 699 | 20240605 | 092500 | 2425725100 | 22800 | 22800 | 22850 | 22750 | 1834 |
| 700 | 20240605 | 092400 | 2383957950 | 22850 | 22750 | 22900 | 22750 | 1964 |
| 701 | 20240605 | 092300 | 2339179900 | 22850 | 22800 | 22850 | 22750 | 1802 |
| 702 | 20240605 | 092200 | 2298092650 | 22800 | 22850 | 22850 | 22750 | 3150 |
| 703 | 20240605 | 092100 | 2226302300 | 22850 | 22900 | 22900 | 22800 | 3115 |
| 704 | 20240605 | 092000 | 2155176950 | 22850 | 22950 | 22950 | 22800 | 3042 |
| 705 | 20240605 | 091900 | 2085485100 | 22900 | 22900 | 22950 | 22850 | 748 |
| 706 | 20240605 | 091800 | 2068353750 | 22850 | 22750 | 22900 | 22750 | 3668 |
| 707 | 20240605 | 091700 | 1984525800 | 22850 | 22800 | 22850 | 22700 | 3194 |
| 708 | 20240605 | 091600 | 1911834850 | 22750 | 22950 | 22950 | 22750 | 4918 |
| 709 | 20240605 | 091500 | 1799481600 | 22950 | 22900 | 22950 | 22900 | 2443 |
| 710 | 20240605 | 091400 | 1743477550 | 22950 | 22950 | 23050 | 22900 | 2333 |
| 711 | 20240605 | 091300 | 1689864400 | 23050 | 23000 | 23050 | 23000 | 3133 |
| 712 | 20240605 | 091200 | 1617754100 | 23050 | 23000 | 23050 | 22950 | 2486 |
| 713 | 20240605 | 091100 | 1560608350 | 23000 | 23050 | 23050 | 22950 | 3854 |
| 714 | 20240605 | 091000 | 1471949700 | 23000 | 23050 | 23100 | 22950 | 9078 |
| 715 | 20240605 | 090900 | 1262994150 | 23100 | 23050 | 23100 | 23000 | 6148 |
| 716 | 20240605 | 090800 | 1121229500 | 23000 | 23100 | 23100 | 23000 | 6935 |
| 717 | 20240605 | 090700 | 961253500 | 23050 | 23000 | 23200 | 22950 | 9306 |
| 718 | 20240605 | 090600 | 746489600 | 22950 | 22750 | 23000 | 22750 | 6189 |
| 719 | 20240605 | 090500 | 604641000 | 22750 | 22900 | 22900 | 22700 | 9274 |
| 720 | 20240605 | 090400 | 393153950 | 22900 | 22800 | 22900 | 22750 | 1505 |
| 721 | 20240605 | 090300 | 358818000 | 22800 | 22800 | 22850 | 22750 | 2011 |
| 722 | 20240605 | 090200 | 312901700 | 22800 | 22750 | 22950 | 22750 | 6133 |
| 723 | 20240605 | 090100 | 172799700 | 22750 | 22650 | 22800 | 22650 | 3321 |
| 724 | 20240605 | 090000 | 97357850 | 22650 | 22800 | 22800 | 22600 | 4236 |