36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 202100 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 4979 |
| 3 | 20240605 | 202000 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 4 | 20240605 | 201900 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 5 | 20240605 | 201800 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 6 | 20240605 | 201700 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 7 | 20240605 | 201600 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 8 | 20240605 | 201500 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 9 | 20240605 | 201400 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 10 | 20240605 | 201300 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 11 | 20240605 | 201200 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 12 | 20240605 | 201100 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 13 | 20240605 | 201000 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 14 | 20240605 | 200900 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 15 | 20240605 | 200800 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 16 | 20240605 | 200700 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 17 | 20240605 | 200600 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 18 | 20240605 | 200500 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 19 | 20240605 | 200400 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 20 | 20240605 | 200300 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 21 | 20240605 | 200200 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 22 | 20240605 | 200100 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 23 | 20240605 | 200000 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 24 | 20240605 | 195900 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 25 | 20240605 | 195800 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 26 | 20240605 | 195700 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 27 | 20240605 | 195600 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 28 | 20240605 | 195500 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 29 | 20240605 | 195400 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 30 | 20240605 | 195300 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 31 | 20240605 | 195200 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 32 | 20240605 | 195100 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 4979 |
| 33 | 20240605 | 195000 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 34 | 20240605 | 194900 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 35 | 20240605 | 194800 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 36 | 20240605 | 194700 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 37 | 20240605 | 194600 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 38 | 20240605 | 194500 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 39 | 20240605 | 194400 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 40 | 20240605 | 194300 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 41 | 20240605 | 194200 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 42 | 20240605 | 194100 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 43 | 20240605 | 194000 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 44 | 20240605 | 193900 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 45 | 20240605 | 193800 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 46 | 20240605 | 193700 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 47 | 20240605 | 193600 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 48 | 20240605 | 193500 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 49 | 20240605 | 193400 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 50 | 20240605 | 193300 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 51 | 20240605 | 193200 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 52 | 20240605 | 193100 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 53 | 20240605 | 193000 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 54 | 20240605 | 192900 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 55 | 20240605 | 192800 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 56 | 20240605 | 192700 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 57 | 20240605 | 192600 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 58 | 20240605 | 192500 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 59 | 20240605 | 192400 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 60 | 20240605 | 192300 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 61 | 20240605 | 192200 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 62 | 20240605 | 192100 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 4979 |
| 63 | 20240605 | 192000 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 64 | 20240605 | 191900 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 65 | 20240605 | 191800 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 66 | 20240605 | 191700 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 67 | 20240605 | 191600 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 68 | 20240605 | 191500 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 69 | 20240605 | 191400 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 70 | 20240605 | 191300 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 71 | 20240605 | 191200 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 72 | 20240605 | 191100 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 73 | 20240605 | 191000 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 74 | 20240605 | 190900 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 75 | 20240605 | 190800 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 76 | 20240605 | 190700 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 77 | 20240605 | 190600 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 78 | 20240605 | 190500 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 79 | 20240605 | 190400 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 80 | 20240605 | 190300 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 81 | 20240605 | 190200 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 82 | 20240605 | 190100 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 83 | 20240605 | 190000 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 84 | 20240605 | 185900 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 85 | 20240605 | 185800 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 86 | 20240605 | 185700 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 87 | 20240605 | 185600 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 88 | 20240605 | 185500 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 89 | 20240605 | 185400 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 90 | 20240605 | 185300 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 91 | 20240605 | 185200 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 92 | 20240605 | 185100 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 4979 |
| 93 | 20240605 | 185000 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 94 | 20240605 | 184900 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 95 | 20240605 | 184800 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 96 | 20240605 | 184700 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 97 | 20240605 | 184600 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 98 | 20240605 | 184500 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 99 | 20240605 | 184400 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 100 | 20240605 | 184300 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 101 | 20240605 | 184200 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 102 | 20240605 | 184100 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 103 | 20240605 | 184000 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 104 | 20240605 | 183900 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 105 | 20240605 | 183800 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 106 | 20240605 | 183700 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 107 | 20240605 | 183600 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 108 | 20240605 | 183500 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 109 | 20240605 | 183400 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 110 | 20240605 | 183300 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 111 | 20240605 | 183200 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 112 | 20240605 | 183100 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 113 | 20240605 | 183000 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 114 | 20240605 | 182900 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 115 | 20240605 | 182800 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 116 | 20240605 | 182700 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 117 | 20240605 | 182600 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 118 | 20240605 | 182500 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 119 | 20240605 | 182400 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 120 | 20240605 | 182300 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 121 | 20240605 | 182200 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 122 | 20240605 | 182100 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 4979 |
| 123 | 20240605 | 182000 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 124 | 20240605 | 181900 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 125 | 20240605 | 181800 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 126 | 20240605 | 181700 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 127 | 20240605 | 181600 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 128 | 20240605 | 181500 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 129 | 20240605 | 181400 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 130 | 20240605 | 181300 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 131 | 20240605 | 181200 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 132 | 20240605 | 181100 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 133 | 20240605 | 181000 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 134 | 20240605 | 180900 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 135 | 20240605 | 180800 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 136 | 20240605 | 180700 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 137 | 20240605 | 180600 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 138 | 20240605 | 180500 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 139 | 20240605 | 180400 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 140 | 20240605 | 180300 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 141 | 20240605 | 180200 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 142 | 20240605 | 180100 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 143 | 20240605 | 180000 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 144 | 20240605 | 175900 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 145 | 20240605 | 175800 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 146 | 20240605 | 175700 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 147 | 20240605 | 175600 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 148 | 20240605 | 175500 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 149 | 20240605 | 175400 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 150 | 20240605 | 175300 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 151 | 20240605 | 175200 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 152 | 20240605 | 175100 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 4979 |
| 153 | 20240605 | 175000 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 154 | 20240605 | 174900 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 155 | 20240605 | 174800 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 156 | 20240605 | 174700 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 157 | 20240605 | 174600 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 158 | 20240605 | 174500 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 159 | 20240605 | 174400 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 160 | 20240605 | 174300 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 161 | 20240605 | 174200 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 162 | 20240605 | 174100 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 163 | 20240605 | 174000 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 164 | 20240605 | 173900 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 165 | 20240605 | 173800 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 166 | 20240605 | 173700 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 167 | 20240605 | 173600 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 168 | 20240605 | 173500 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 169 | 20240605 | 173400 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 170 | 20240605 | 173300 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 171 | 20240605 | 173200 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 172 | 20240605 | 173100 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 173 | 20240605 | 173000 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 174 | 20240605 | 172900 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 175 | 20240605 | 172800 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 176 | 20240605 | 172700 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 177 | 20240605 | 172600 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 178 | 20240605 | 172500 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 179 | 20240605 | 172400 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 180 | 20240605 | 172300 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 181 | 20240605 | 172200 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 182 | 20240605 | 172100 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 4979 |
| 183 | 20240605 | 172000 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 184 | 20240605 | 171900 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 185 | 20240605 | 171800 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 186 | 20240605 | 171700 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 187 | 20240605 | 171600 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 188 | 20240605 | 171500 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 189 | 20240605 | 171400 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 190 | 20240605 | 171300 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 191 | 20240605 | 171200 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 192 | 20240605 | 171100 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 193 | 20240605 | 171000 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 194 | 20240605 | 170900 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 195 | 20240605 | 170800 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 196 | 20240605 | 170700 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 197 | 20240605 | 170600 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 198 | 20240605 | 170500 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 199 | 20240605 | 170400 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 200 | 20240605 | 170300 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 201 | 20240605 | 170200 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 202 | 20240605 | 170100 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 203 | 20240605 | 170000 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 204 | 20240605 | 165900 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 205 | 20240605 | 165800 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 206 | 20240605 | 165700 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 207 | 20240605 | 165600 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 208 | 20240605 | 165500 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 209 | 20240605 | 165400 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 210 | 20240605 | 165300 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 211 | 20240605 | 165200 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 212 | 20240605 | 165100 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 4979 |
| 213 | 20240605 | 165000 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 214 | 20240605 | 164900 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 215 | 20240605 | 164800 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 216 | 20240605 | 164700 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 217 | 20240605 | 164600 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 218 | 20240605 | 164500 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 219 | 20240605 | 164400 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 220 | 20240605 | 164300 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 221 | 20240605 | 164200 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 222 | 20240605 | 164100 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 223 | 20240605 | 164000 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 224 | 20240605 | 163900 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 225 | 20240605 | 163800 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 226 | 20240605 | 163700 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 227 | 20240605 | 163600 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 228 | 20240605 | 163500 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 229 | 20240605 | 163400 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 230 | 20240605 | 163300 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 231 | 20240605 | 163200 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 232 | 20240605 | 163100 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 233 | 20240605 | 163000 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 234 | 20240605 | 162900 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 235 | 20240605 | 162800 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 236 | 20240605 | 162700 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 237 | 20240605 | 162600 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 238 | 20240605 | 162500 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 239 | 20240605 | 162400 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 240 | 20240605 | 162300 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 241 | 20240605 | 162200 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 242 | 20240605 | 162100 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 4979 |
| 243 | 20240605 | 162000 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 244 | 20240605 | 161900 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 245 | 20240605 | 161800 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 246 | 20240605 | 161700 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 247 | 20240605 | 161600 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 248 | 20240605 | 161500 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 249 | 20240605 | 161400 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 250 | 20240605 | 161300 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 251 | 20240605 | 161200 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 252 | 20240605 | 161100 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 253 | 20240605 | 161000 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 254 | 20240605 | 160900 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 255 | 20240605 | 160800 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 256 | 20240605 | 160700 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 257 | 20240605 | 160600 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 258 | 20240605 | 160500 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 259 | 20240605 | 160400 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 260 | 20240605 | 160300 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 261 | 20240605 | 160200 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 262 | 20240605 | 160100 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 263 | 20240605 | 160000 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 264 | 20240605 | 155900 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 265 | 20240605 | 155800 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 266 | 20240605 | 155700 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 267 | 20240605 | 155600 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 268 | 20240605 | 155500 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 269 | 20240605 | 155400 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 270 | 20240605 | 155300 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 271 | 20240605 | 155200 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 272 | 20240605 | 155100 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 4979 |
| 273 | 20240605 | 155000 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 274 | 20240605 | 154900 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 275 | 20240605 | 154800 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 276 | 20240605 | 154700 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 277 | 20240605 | 154600 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 278 | 20240605 | 154500 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 279 | 20240605 | 154400 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 280 | 20240605 | 154300 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 281 | 20240605 | 154200 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 282 | 20240605 | 154100 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 283 | 20240605 | 154000 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 284 | 20240605 | 153900 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 285 | 20240605 | 153800 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 286 | 20240605 | 153700 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 287 | 20240605 | 153600 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 288 | 20240605 | 153500 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 289 | 20240605 | 153400 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 290 | 20240605 | 153300 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 291 | 20240605 | 153200 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 292 | 20240605 | 153100 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 293 | 20240605 | 153000 | 9647579100 | 25450 | 25450 | 25450 | 25450 | 4979 |
| 294 | 20240605 | 152900 | 9520863550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 295 | 20240605 | 152800 | 9520863550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 296 | 20240605 | 152700 | 9520863550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 297 | 20240605 | 152600 | 9520863550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 298 | 20240605 | 152500 | 9520863550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 299 | 20240605 | 152400 | 9520863550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 300 | 20240605 | 152300 | 9520863550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 301 | 20240605 | 152200 | 9520863550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 302 | 20240605 | 152100 | 9520863550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 303 | 20240605 | 152000 | 9520863550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 304 | 20240605 | 151900 | 9520863550 | 25500 | 25450 | 25500 | 25450 | 642 |
| 305 | 20240605 | 151800 | 9504517700 | 25500 | 25500 | 25500 | 25450 | 42 |
| 306 | 20240605 | 151700 | 9503448450 | 25450 | 25550 | 25600 | 25450 | 546 |
| 307 | 20240605 | 151600 | 9489526050 | 25550 | 25600 | 25600 | 25500 | 2807 |
| 308 | 20240605 | 151500 | 9417916750 | 25600 | 25500 | 25600 | 25500 | 1105 |
| 309 | 20240605 | 151400 | 9389682800 | 25550 | 25500 | 25550 | 25450 | 444 |
| 310 | 20240605 | 151300 | 9378352750 | 25500 | 25400 | 25500 | 25400 | 148 |
| 311 | 20240605 | 151200 | 9374585950 | 25400 | 25450 | 25550 | 25400 | 301 |
| 312 | 20240605 | 151100 | 9366925800 | 25550 | 25500 | 25550 | 25450 | 1367 |
| 313 | 20240605 | 151000 | 9332128450 | 25450 | 25550 | 25600 | 25450 | 2933 |
| 314 | 20240605 | 150900 | 9257353550 | 25600 | 25500 | 25600 | 25500 | 180 |
| 315 | 20240605 | 150800 | 9252753800 | 25600 | 25500 | 25600 | 25500 | 397 |
| 316 | 20240605 | 150700 | 9242606300 | 25600 | 25500 | 25600 | 25500 | 211 |
| 317 | 20240605 | 150600 | 9237223200 | 25600 | 25600 | 25600 | 25500 | 495 |
| 318 | 20240605 | 150500 | 9224577200 | 25500 | 25500 | 25600 | 25500 | 270 |
| 319 | 20240605 | 150400 | 9217684500 | 25600 | 25550 | 25600 | 25550 | 419 |
| 320 | 20240605 | 150300 | 9206978850 | 25600 | 25600 | 25600 | 25550 | 61 |
| 321 | 20240605 | 150200 | 9205420050 | 25500 | 25500 | 25600 | 25500 | 97 |
| 322 | 20240605 | 150100 | 9202946450 | 25600 | 25550 | 25600 | 25550 | 248 |
| 323 | 20240605 | 150000 | 9196609750 | 25550 | 25550 | 25550 | 25500 | 147 |
| 324 | 20240605 | 145900 | 9192856300 | 25550 | 25600 | 25600 | 25500 | 200 |
| 325 | 20240605 | 145800 | 9187751150 | 25550 | 25600 | 25650 | 25550 | 107 |
| 326 | 20240605 | 145700 | 9185014350 | 25550 | 25500 | 25650 | 25500 | 2745 |
| 327 | 20240605 | 145600 | 9114865800 | 25500 | 25450 | 25500 | 25450 | 217 |
| 328 | 20240605 | 145500 | 9109339750 | 25500 | 25500 | 25500 | 25450 | 103 |
| 329 | 20240605 | 145400 | 9106715650 | 25450 | 25500 | 25500 | 25450 | 87 |
| 330 | 20240605 | 145300 | 9104500100 | 25500 | 25500 | 25500 | 25450 | 210 |
| 331 | 20240605 | 145200 | 9099154250 | 25500 | 25450 | 25500 | 25450 | 327 |
| 332 | 20240605 | 145100 | 9090832000 | 25500 | 25500 | 25550 | 25450 | 172 |
| 333 | 20240605 | 145000 | 9086448350 | 25450 | 25500 | 25550 | 25450 | 761 |
| 334 | 20240605 | 144900 | 9067046700 | 25500 | 25500 | 25500 | 25450 | 60 |
| 335 | 20240605 | 144800 | 9065519100 | 25500 | 25500 | 25500 | 25450 | 136 |
| 336 | 20240605 | 144700 | 9062054050 | 25500 | 25550 | 25550 | 25500 | 466 |
| 337 | 20240605 | 144600 | 9050170050 | 25550 | 25550 | 25550 | 25500 | 177 |
| 338 | 20240605 | 144500 | 9045655300 | 25550 | 25550 | 25550 | 25500 | 1638 |
| 339 | 20240605 | 144400 | 9003880700 | 25600 | 25550 | 25600 | 25550 | 182 |
| 340 | 20240605 | 144300 | 8999230500 | 25600 | 25550 | 25600 | 25500 | 121 |
| 341 | 20240605 | 144200 | 8996141350 | 25550 | 25600 | 25600 | 25500 | 111 |
| 342 | 20240605 | 144100 | 8993307300 | 25600 | 25600 | 25600 | 25500 | 392 |
| 343 | 20240605 | 144000 | 8983296600 | 25550 | 25550 | 25600 | 25550 | 509 |
| 344 | 20240605 | 143900 | 8970291200 | 25600 | 25550 | 25600 | 25500 | 292 |
| 345 | 20240605 | 143800 | 8962840750 | 25550 | 25550 | 25600 | 25550 | 258 |
| 346 | 20240605 | 143700 | 8956248550 | 25600 | 25550 | 25600 | 25550 | 58 |
| 347 | 20240605 | 143600 | 8954766150 | 25600 | 25550 | 25600 | 25550 | 539 |
| 348 | 20240605 | 143500 | 8940991600 | 25500 | 25450 | 25550 | 25450 | 231 |
| 349 | 20240605 | 143400 | 8935098450 | 25550 | 25600 | 25650 | 25450 | 4067 |
| 350 | 20240605 | 143300 | 8831328200 | 25600 | 25550 | 25600 | 25550 | 154 |
| 351 | 20240605 | 143200 | 8827389650 | 25550 | 25650 | 25650 | 25550 | 431 |
| 352 | 20240605 | 143100 | 8816360300 | 25600 | 25500 | 25600 | 25500 | 167 |
| 353 | 20240605 | 143000 | 8812087800 | 25600 | 25550 | 25600 | 25450 | 2203 |
| 354 | 20240605 | 142900 | 8755925900 | 25550 | 25550 | 25600 | 25550 | 284 |
| 355 | 20240605 | 142800 | 8748669200 | 25550 | 25600 | 25600 | 25550 | 885 |
| 356 | 20240605 | 142700 | 8726019600 | 25550 | 25600 | 25600 | 25500 | 2266 |
| 357 | 20240605 | 142600 | 8668143850 | 25650 | 25650 | 25650 | 25550 | 1257 |
| 358 | 20240605 | 142500 | 8635976950 | 25650 | 25750 | 25750 | 25600 | 4429 |
| 359 | 20240605 | 142400 | 8522426650 | 25750 | 25700 | 25750 | 25650 | 1086 |
| 360 | 20240605 | 142300 | 8494557500 | 25700 | 25700 | 25700 | 25650 | 685 |
| 361 | 20240605 | 142200 | 8476963300 | 25700 | 25750 | 25750 | 25700 | 1362 |
| 362 | 20240605 | 142100 | 8441959800 | 25750 | 25750 | 25750 | 25700 | 59 |
| 363 | 20240605 | 142000 | 8440442950 | 25750 | 25750 | 25750 | 25700 | 185 |
| 364 | 20240605 | 141900 | 8435685750 | 25750 | 25750 | 25750 | 25700 | 127 |
| 365 | 20240605 | 141800 | 8432419900 | 25750 | 25700 | 25750 | 25700 | 303 |
| 366 | 20240605 | 141700 | 8424632150 | 25750 | 25750 | 25800 | 25700 | 978 |
| 367 | 20240605 | 141600 | 8399482950 | 25800 | 25800 | 25800 | 25750 | 73 |
| 368 | 20240605 | 141500 | 8397602000 | 25800 | 25800 | 25800 | 25700 | 2070 |
| 369 | 20240605 | 141400 | 8344309150 | 25800 | 25750 | 25800 | 25750 | 174 |
| 370 | 20240605 | 141300 | 8339826500 | 25800 | 25750 | 25800 | 25750 | 249 |
| 371 | 20240605 | 141200 | 8333414650 | 25800 | 25800 | 25800 | 25750 | 304 |
| 372 | 20240605 | 141100 | 8325573850 | 25800 | 25850 | 25850 | 25800 | 634 |
| 373 | 20240605 | 141000 | 8309216550 | 25850 | 25800 | 25850 | 25800 | 49 |
| 374 | 20240605 | 140900 | 8307952300 | 25850 | 25800 | 25850 | 25800 | 55 |
| 375 | 20240605 | 140800 | 8306533150 | 25850 | 25800 | 25850 | 25800 | 655 |
| 376 | 20240605 | 140700 | 8289632900 | 25850 | 25850 | 25850 | 25800 | 154 |
| 377 | 20240605 | 140600 | 8285654450 | 25850 | 25850 | 25850 | 25800 | 94 |
| 378 | 20240605 | 140500 | 8283228950 | 25850 | 25850 | 25900 | 25800 | 234 |
| 379 | 20240605 | 140400 | 8277185300 | 25900 | 25900 | 25900 | 25800 | 2036 |
| 380 | 20240605 | 140300 | 8224557250 | 25900 | 25850 | 25900 | 25850 | 836 |
| 381 | 20240605 | 140200 | 8202946550 | 25850 | 25800 | 25850 | 25800 | 134 |
| 382 | 20240605 | 140100 | 8199489200 | 25850 | 25750 | 25850 | 25750 | 1389 |
| 383 | 20240605 | 140000 | 8163655400 | 25800 | 25800 | 25800 | 25750 | 164 |
| 384 | 20240605 | 135900 | 8159431000 | 25800 | 25800 | 25800 | 25750 | 152 |
| 385 | 20240605 | 135800 | 8155511050 | 25800 | 25800 | 25800 | 25800 | 10 |
| 386 | 20240605 | 135700 | 8155253050 | 25800 | 25800 | 25850 | 25800 | 954 |
| 387 | 20240605 | 135600 | 8130635800 | 25800 | 25800 | 25800 | 25750 | 37 |
| 388 | 20240605 | 135500 | 8129682900 | 25800 | 25750 | 25800 | 25750 | 395 |
| 389 | 20240605 | 135400 | 8119509100 | 25800 | 25800 | 25800 | 25800 | 0 |
| 390 | 20240605 | 135300 | 8119509100 | 25800 | 25750 | 25800 | 25750 | 192 |
| 391 | 20240605 | 135200 | 8114561150 | 25850 | 25800 | 25850 | 25800 | 442 |
| 392 | 20240605 | 135100 | 8103157500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 393 | 20240605 | 135000 | 8103157500 | 25850 | 25850 | 25850 | 25800 | 36 |
| 394 | 20240605 | 134900 | 8102228600 | 25800 | 25850 | 25850 | 25800 | 782 |
| 395 | 20240605 | 134800 | 8082043900 | 25850 | 25850 | 25900 | 25850 | 2050 |
| 396 | 20240605 | 134700 | 8029047950 | 25850 | 25800 | 25850 | 25800 | 777 |
| 397 | 20240605 | 134600 | 8008965300 | 25850 | 25850 | 25850 | 25850 | 138 |
| 398 | 20240605 | 134500 | 8005398000 | 25850 | 25850 | 25850 | 25850 | 163 |
| 399 | 20240605 | 134400 | 8001184450 | 25850 | 25850 | 25850 | 25800 | 84 |
| 400 | 20240605 | 134300 | 7999014750 | 25850 | 25800 | 25850 | 25800 | 625 |
| 401 | 20240605 | 134200 | 7982883850 | 25850 | 25850 | 25850 | 25800 | 646 |
| 402 | 20240605 | 134100 | 7966207950 | 25850 | 25800 | 25850 | 25800 | 118 |
| 403 | 20240605 | 134000 | 7963159300 | 25850 | 25850 | 25850 | 25850 | 63 |
| 404 | 20240605 | 133900 | 7961530750 | 25850 | 25850 | 25850 | 25850 | 10 |
| 405 | 20240605 | 133800 | 7961272250 | 25850 | 25850 | 25850 | 25800 | 454 |
| 406 | 20240605 | 133700 | 7949557850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 407 | 20240605 | 133600 | 7949557850 | 25850 | 25850 | 25850 | 25850 | 40 |
| 408 | 20240605 | 133500 | 7948523850 | 25850 | 25800 | 25850 | 25800 | 37 |
| 409 | 20240605 | 133400 | 7947569150 | 25850 | 25850 | 25850 | 25800 | 25 |
| 410 | 20240605 | 133300 | 7946922950 | 25850 | 25800 | 25850 | 25800 | 25 |
| 411 | 20240605 | 133200 | 7946277650 | 25850 | 25800 | 25850 | 25800 | 562 |
| 412 | 20240605 | 133100 | 7931752850 | 25850 | 25850 | 25850 | 25800 | 606 |
| 413 | 20240605 | 133000 | 7916107750 | 25850 | 25900 | 25900 | 25850 | 804 |
| 414 | 20240605 | 132900 | 7895322950 | 25900 | 25850 | 25900 | 25850 | 40 |
| 415 | 20240605 | 132800 | 7894288850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 416 | 20240605 | 132700 | 7894288850 | 25900 | 25850 | 25900 | 25850 | 134 |
| 417 | 20240605 | 132600 | 7890824850 | 25850 | 25850 | 25850 | 25800 | 1159 |
| 418 | 20240605 | 132500 | 7860866400 | 25850 | 25800 | 25850 | 25800 | 270 |
| 419 | 20240605 | 132400 | 7853888900 | 25850 | 25800 | 25850 | 25800 | 1956 |
| 420 | 20240605 | 132300 | 7803423950 | 25800 | 25750 | 25800 | 25750 | 138 |
| 421 | 20240605 | 132200 | 7799867300 | 25800 | 25750 | 25800 | 25750 | 330 |
| 422 | 20240605 | 132100 | 7791368650 | 25800 | 25800 | 25800 | 25750 | 515 |
| 423 | 20240605 | 132000 | 7778106300 | 25800 | 25750 | 25800 | 25750 | 70 |
| 424 | 20240605 | 131900 | 7776302000 | 25800 | 25850 | 25850 | 25800 | 1718 |
| 425 | 20240605 | 131800 | 7731963850 | 25800 | 25800 | 25850 | 25800 | 15 |
| 426 | 20240605 | 131700 | 7731576800 | 25850 | 25800 | 25850 | 25800 | 142 |
| 427 | 20240605 | 131600 | 7727908100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 428 | 20240605 | 131500 | 7727908100 | 25850 | 25850 | 25850 | 25800 | 27 |
| 429 | 20240605 | 131400 | 7727210250 | 25850 | 25800 | 25850 | 25800 | 763 |
| 430 | 20240605 | 131300 | 7707524550 | 25850 | 25800 | 25850 | 25800 | 542 |
| 431 | 20240605 | 131200 | 7693540800 | 25800 | 25800 | 25800 | 25800 | 305 |
| 432 | 20240605 | 131100 | 7685671800 | 25800 | 25750 | 25800 | 25750 | 265 |
| 433 | 20240605 | 131000 | 7678846700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 434 | 20240605 | 130900 | 7678846700 | 25850 | 25800 | 25850 | 25700 | 1833 |
| 435 | 20240605 | 130800 | 7631675700 | 25850 | 25800 | 25850 | 25800 | 1090 |
| 436 | 20240605 | 130700 | 7603553600 | 25850 | 25850 | 25850 | 25800 | 173 |
| 437 | 20240605 | 130600 | 7599089050 | 25850 | 25800 | 25850 | 25800 | 283 |
| 438 | 20240605 | 130500 | 7591777600 | 25850 | 25800 | 25850 | 25800 | 275 |
| 439 | 20240605 | 130400 | 7584681450 | 25850 | 25850 | 25850 | 25850 | 0 |
| 440 | 20240605 | 130300 | 7584681450 | 25850 | 25850 | 25850 | 25850 | 40 |
| 441 | 20240605 | 130200 | 7583647450 | 25850 | 25800 | 25850 | 25800 | 201 |
| 442 | 20240605 | 130100 | 7578455800 | 25850 | 25850 | 25850 | 25850 | 6 |
| 443 | 20240605 | 130000 | 7578300700 | 25800 | 25850 | 25850 | 25800 | 26 |
| 444 | 20240605 | 125900 | 7577628750 | 25850 | 25850 | 25850 | 25850 | 61 |
| 445 | 20240605 | 125800 | 7576051900 | 25850 | 25850 | 25900 | 25800 | 351 |
| 446 | 20240605 | 125700 | 7566980050 | 25900 | 25850 | 25900 | 25850 | 1452 |
| 447 | 20240605 | 125600 | 7529445800 | 25850 | 25800 | 25850 | 25800 | 405 |
| 448 | 20240605 | 125500 | 7518994850 | 25850 | 25800 | 25850 | 25800 | 35 |
| 449 | 20240605 | 125400 | 7518091800 | 25850 | 25800 | 25850 | 25800 | 106 |
| 450 | 20240605 | 125300 | 7515356700 | 25850 | 25850 | 25850 | 25850 | 1 |
| 451 | 20240605 | 125200 | 7515330850 | 25800 | 25850 | 25850 | 25800 | 552 |
| 452 | 20240605 | 125100 | 7501082800 | 25900 | 25900 | 25900 | 25850 | 26 |
| 453 | 20240605 | 125000 | 7500410200 | 25950 | 25900 | 25950 | 25900 | 100 |
| 454 | 20240605 | 124900 | 7497820000 | 25950 | 25900 | 25950 | 25850 | 662 |
| 455 | 20240605 | 124800 | 7480675800 | 25850 | 25850 | 25900 | 25850 | 409 |
| 456 | 20240605 | 124700 | 7470102950 | 25850 | 25850 | 25850 | 25850 | 21 |
| 457 | 20240605 | 124600 | 7469560100 | 25850 | 25800 | 25850 | 25800 | 467 |
| 458 | 20240605 | 124500 | 7457509250 | 25900 | 25850 | 25900 | 25800 | 15 |
| 459 | 20240605 | 124400 | 7457121350 | 25850 | 25850 | 25850 | 25800 | 995 |
| 460 | 20240605 | 124300 | 7431442100 | 25850 | 25850 | 25900 | 25800 | 643 |
| 461 | 20240605 | 124200 | 7414837250 | 25900 | 25900 | 25900 | 25900 | 11 |
| 462 | 20240605 | 124100 | 7414552350 | 25900 | 25950 | 25950 | 25850 | 66 |
| 463 | 20240605 | 124000 | 7412843100 | 25900 | 25900 | 25900 | 25900 | 33 |
| 464 | 20240605 | 123900 | 7411988400 | 25950 | 25900 | 25950 | 25900 | 9 |
| 465 | 20240605 | 123800 | 7411754900 | 25900 | 25900 | 25950 | 25900 | 6 |
| 466 | 20240605 | 123700 | 7411599450 | 25900 | 25950 | 25950 | 25900 | 119 |
| 467 | 20240605 | 123600 | 7408515900 | 25900 | 26000 | 26000 | 25900 | 345 |
| 468 | 20240605 | 123500 | 7399569800 | 26000 | 26000 | 26000 | 26000 | 11 |
| 469 | 20240605 | 123400 | 7399283800 | 26000 | 25950 | 26000 | 25950 | 294 |
| 470 | 20240605 | 123300 | 7391653200 | 25950 | 25900 | 25950 | 25900 | 8519 |
| 471 | 20240605 | 123200 | 7171008950 | 25900 | 25800 | 25900 | 25800 | 14 |
| 472 | 20240605 | 123100 | 7170646650 | 25900 | 25800 | 25900 | 25800 | 135 |
| 473 | 20240605 | 123000 | 7167158550 | 25900 | 25900 | 25900 | 25800 | 41 |
| 474 | 20240605 | 122900 | 7166099250 | 25850 | 25800 | 25850 | 25800 | 403 |
| 475 | 20240605 | 122800 | 7155691700 | 25800 | 25850 | 25850 | 25800 | 183 |
| 476 | 20240605 | 122700 | 7150967250 | 25850 | 25850 | 25900 | 25850 | 45 |
| 477 | 20240605 | 122600 | 7149803700 | 25900 | 25850 | 25900 | 25750 | 807 |
| 478 | 20240605 | 122500 | 7128954350 | 25900 | 25850 | 25900 | 25800 | 1421 |
| 479 | 20240605 | 122400 | 7092273050 | 25900 | 25900 | 25900 | 25900 | 20 |
| 480 | 20240605 | 122300 | 7091755050 | 25900 | 25900 | 25900 | 25850 | 10 |
| 481 | 20240605 | 122200 | 7091496150 | 25900 | 25900 | 25950 | 25850 | 848 |
| 482 | 20240605 | 122100 | 7069573500 | 25950 | 25950 | 25950 | 25900 | 47 |
| 483 | 20240605 | 122000 | 7068356050 | 25900 | 25950 | 25950 | 25900 | 91 |
| 484 | 20240605 | 121900 | 7065998500 | 25950 | 25900 | 25950 | 25850 | 362 |
| 485 | 20240605 | 121800 | 7056624250 | 25900 | 25850 | 25900 | 25850 | 2816 |
| 486 | 20240605 | 121700 | 6983717000 | 25850 | 25900 | 25900 | 25850 | 16 |
| 487 | 20240605 | 121600 | 6983302900 | 25900 | 25850 | 25900 | 25850 | 44 |
| 488 | 20240605 | 121500 | 6982164950 | 25900 | 25850 | 25900 | 25850 | 11 |
| 489 | 20240605 | 121400 | 6981880550 | 25900 | 25900 | 25900 | 25900 | 277 |
| 490 | 20240605 | 121300 | 6974706250 | 25900 | 25850 | 25900 | 25800 | 52 |
| 491 | 20240605 | 121200 | 6973363700 | 25900 | 25750 | 25900 | 25750 | 4580 |
| 492 | 20240605 | 121100 | 6854967450 | 25850 | 25800 | 25850 | 25750 | 1056 |
| 493 | 20240605 | 121000 | 6827722900 | 25800 | 25750 | 25800 | 25700 | 256 |
| 494 | 20240605 | 120900 | 6821132750 | 25750 | 25800 | 25800 | 25700 | 24 |
| 495 | 20240605 | 120800 | 6820514700 | 25800 | 25800 | 25800 | 25700 | 61 |
| 496 | 20240605 | 120700 | 6818943400 | 25700 | 25750 | 25850 | 25650 | 10925 |
| 497 | 20240605 | 120600 | 6538006650 | 25850 | 25750 | 25900 | 25750 | 3144 |
| 498 | 20240605 | 120500 | 6456854950 | 25800 | 25850 | 25900 | 25750 | 7701 |
| 499 | 20240605 | 120400 | 6258172850 | 25900 | 25900 | 25950 | 25850 | 756 |
| 500 | 20240605 | 120300 | 6238599850 | 26000 | 25900 | 26000 | 25900 | 1687 |
| 501 | 20240605 | 120200 | 6194898300 | 25900 | 26000 | 26000 | 25900 | 475 |
| 502 | 20240605 | 120100 | 6182595700 | 25900 | 25900 | 26000 | 25900 | 136 |
| 503 | 20240605 | 120000 | 6179073200 | 26000 | 26000 | 26000 | 26000 | 7 |
| 504 | 20240605 | 115900 | 6178891200 | 25900 | 25900 | 26000 | 25900 | 138 |
| 505 | 20240605 | 115800 | 6175310100 | 26000 | 25900 | 26000 | 25900 | 34 |
| 506 | 20240605 | 115700 | 6174429400 | 26000 | 25900 | 26000 | 25900 | 1019 |
| 507 | 20240605 | 115600 | 6147992300 | 26000 | 26000 | 26000 | 25950 | 40 |
| 508 | 20240605 | 115500 | 6146954100 | 26000 | 25950 | 26000 | 25950 | 272 |
| 509 | 20240605 | 115400 | 6139894400 | 25950 | 25950 | 26000 | 25950 | 53 |
| 510 | 20240605 | 115300 | 6138518950 | 26000 | 26000 | 26000 | 26000 | 15 |
| 511 | 20240605 | 115200 | 6138128950 | 26000 | 25950 | 26000 | 25950 | 104 |
| 512 | 20240605 | 115100 | 6135427600 | 26000 | 25950 | 26000 | 25900 | 324 |
| 513 | 20240605 | 115000 | 6127019750 | 25950 | 25950 | 25950 | 25950 | 1 |
| 514 | 20240605 | 114900 | 6126993800 | 25950 | 25900 | 25950 | 25900 | 70 |
| 515 | 20240605 | 114800 | 6125180700 | 25950 | 25950 | 25950 | 25850 | 1369 |
| 516 | 20240605 | 114700 | 6089732950 | 25900 | 25950 | 25950 | 25900 | 88 |
| 517 | 20240605 | 114600 | 6087449700 | 25950 | 25900 | 25950 | 25900 | 108 |
| 518 | 20240605 | 114500 | 6084652350 | 25950 | 25950 | 25950 | 25950 | 4 |
| 519 | 20240605 | 114400 | 6084548550 | 25950 | 25950 | 25950 | 25900 | 248 |
| 520 | 20240605 | 114300 | 6078116300 | 25950 | 25950 | 25950 | 25900 | 379 |
| 521 | 20240605 | 114200 | 6068283500 | 25900 | 25950 | 25950 | 25900 | 88 |
| 522 | 20240605 | 114100 | 6066003900 | 25950 | 26000 | 26000 | 25900 | 437 |
| 523 | 20240605 | 114000 | 6054683200 | 26000 | 25950 | 26000 | 25900 | 495 |
| 524 | 20240605 | 113900 | 6041839150 | 25950 | 26000 | 26000 | 25950 | 59 |
| 525 | 20240605 | 113800 | 6040308050 | 25900 | 26000 | 26000 | 25900 | 4 |
| 526 | 20240605 | 113700 | 6040204350 | 26000 | 26000 | 26000 | 25900 | 43 |
| 527 | 20240605 | 113600 | 6039089750 | 25950 | 26000 | 26000 | 25950 | 50 |
| 528 | 20240605 | 113500 | 6037792050 | 26050 | 25900 | 26050 | 25900 | 626 |
| 529 | 20240605 | 113400 | 6021574900 | 26050 | 26000 | 26050 | 25950 | 1298 |
| 530 | 20240605 | 113300 | 5987848400 | 26000 | 26000 | 26000 | 25950 | 67 |
| 531 | 20240605 | 113200 | 5986106900 | 26000 | 26000 | 26000 | 25950 | 103 |
| 532 | 20240605 | 113100 | 5983429350 | 26000 | 25950 | 26000 | 25950 | 55 |
| 533 | 20240605 | 113000 | 5982001050 | 26000 | 26050 | 26050 | 26000 | 17 |
| 534 | 20240605 | 112900 | 5981559000 | 26000 | 26000 | 26050 | 26000 | 391 |
| 535 | 20240605 | 112800 | 5971392300 | 26000 | 25950 | 26000 | 25900 | 726 |
| 536 | 20240605 | 112700 | 5952556700 | 25950 | 25900 | 25950 | 25900 | 46 |
| 537 | 20240605 | 112600 | 5951365250 | 25950 | 25900 | 25950 | 25900 | 2 |
| 538 | 20240605 | 112500 | 5951313400 | 25950 | 25950 | 25950 | 25900 | 83 |
| 539 | 20240605 | 112400 | 5949161250 | 25950 | 25950 | 26000 | 25900 | 675 |
| 540 | 20240605 | 112300 | 5931665900 | 25950 | 25950 | 26000 | 25950 | 186 |
| 541 | 20240605 | 112200 | 5926838600 | 26000 | 26000 | 26000 | 25950 | 36 |
| 542 | 20240605 | 112100 | 5925904250 | 25950 | 26000 | 26000 | 25950 | 23 |
| 543 | 20240605 | 112000 | 5925306300 | 26000 | 26000 | 26000 | 26000 | 30 |
| 544 | 20240605 | 111900 | 5924526300 | 26000 | 25950 | 26000 | 25950 | 288 |
| 545 | 20240605 | 111800 | 5917050050 | 26000 | 25950 | 26000 | 25950 | 120 |
| 546 | 20240605 | 111700 | 5913935900 | 26000 | 26000 | 26000 | 26000 | 25 |
| 547 | 20240605 | 111600 | 5913285900 | 26000 | 25950 | 26000 | 25950 | 34 |
| 548 | 20240605 | 111500 | 5912403550 | 26000 | 25950 | 26000 | 25950 | 925 |
| 549 | 20240605 | 111400 | 5888399400 | 26000 | 25950 | 26000 | 25950 | 6 |
| 550 | 20240605 | 111300 | 5888243650 | 26000 | 25950 | 26000 | 25950 | 60 |
| 551 | 20240605 | 111200 | 5886685350 | 26000 | 26050 | 26050 | 25950 | 26 |
| 552 | 20240605 | 111100 | 5886010100 | 26050 | 26050 | 26050 | 26050 | 2 |
| 553 | 20240605 | 111000 | 5885958000 | 26000 | 25900 | 26000 | 25900 | 1437 |
| 554 | 20240605 | 110900 | 5848626350 | 25950 | 25950 | 25950 | 25950 | 115 |
| 555 | 20240605 | 110800 | 5845642100 | 25950 | 25900 | 25950 | 25900 | 7 |
| 556 | 20240605 | 110700 | 5845460600 | 25950 | 25900 | 25950 | 25900 | 293 |
| 557 | 20240605 | 110600 | 5837864300 | 25950 | 25900 | 25950 | 25900 | 122 |
| 558 | 20240605 | 110500 | 5834700550 | 25900 | 25950 | 25950 | 25850 | 296 |
| 559 | 20240605 | 110400 | 5827032600 | 25950 | 25950 | 26000 | 25900 | 2291 |
| 560 | 20240605 | 110300 | 5767654650 | 26000 | 25950 | 26000 | 25900 | 2428 |
| 561 | 20240605 | 110200 | 5704650500 | 25950 | 25900 | 25950 | 25900 | 215 |
| 562 | 20240605 | 110100 | 5699081700 | 25850 | 26000 | 26000 | 25800 | 2642 |
| 563 | 20240605 | 110000 | 5630733150 | 25950 | 26000 | 26050 | 25950 | 2644 |
| 564 | 20240605 | 105900 | 5562016250 | 26050 | 26050 | 26050 | 26000 | 142 |
| 565 | 20240605 | 105800 | 5558323600 | 26050 | 26050 | 26100 | 25950 | 1220 |
| 566 | 20240605 | 105700 | 5526613650 | 25950 | 25950 | 26050 | 25950 | 905 |
| 567 | 20240605 | 105600 | 5503122450 | 26000 | 26000 | 26100 | 26000 | 551 |
| 568 | 20240605 | 105500 | 5488795600 | 26100 | 26100 | 26100 | 25950 | 2348 |
| 569 | 20240605 | 105400 | 5427720750 | 26100 | 26050 | 26100 | 25950 | 416 |
| 570 | 20240605 | 105300 | 5416906150 | 26050 | 26050 | 26100 | 26000 | 2008 |
| 571 | 20240605 | 105200 | 5364641000 | 26150 | 26100 | 26150 | 26100 | 696 |
| 572 | 20240605 | 105100 | 5346468900 | 26150 | 26150 | 26150 | 26100 | 147 |
| 573 | 20240605 | 105000 | 5342628500 | 26150 | 26150 | 26150 | 26100 | 770 |
| 574 | 20240605 | 104900 | 5322514050 | 26200 | 26200 | 26250 | 26150 | 713 |
| 575 | 20240605 | 104800 | 5303833250 | 26250 | 26300 | 26300 | 26200 | 241 |
| 576 | 20240605 | 104700 | 5297508250 | 26250 | 26200 | 26300 | 26200 | 3791 |
| 577 | 20240605 | 104600 | 5197965500 | 26250 | 26200 | 26250 | 26200 | 848 |
| 578 | 20240605 | 104500 | 5175745550 | 26250 | 26150 | 26250 | 26150 | 869 |
| 579 | 20240605 | 104400 | 5152994700 | 26150 | 26100 | 26150 | 26100 | 14 |
| 580 | 20240605 | 104300 | 5152628700 | 26150 | 26150 | 26150 | 26150 | 172 |
| 581 | 20240605 | 104200 | 5148130900 | 26150 | 26100 | 26150 | 26100 | 164 |
| 582 | 20240605 | 104100 | 5143849100 | 26150 | 26100 | 26150 | 26050 | 1559 |
| 583 | 20240605 | 104000 | 5103168500 | 26100 | 26050 | 26100 | 26050 | 114 |
| 584 | 20240605 | 103900 | 5100198700 | 26100 | 26050 | 26100 | 26050 | 485 |
| 585 | 20240605 | 103800 | 5087560050 | 26100 | 26100 | 26100 | 26050 | 238 |
| 586 | 20240605 | 103700 | 5081352950 | 26100 | 26050 | 26100 | 26050 | 706 |
| 587 | 20240605 | 103600 | 5062937650 | 26050 | 26000 | 26050 | 26000 | 297 |
| 588 | 20240605 | 103500 | 5055212200 | 26000 | 26050 | 26100 | 26000 | 1332 |
| 589 | 20240605 | 103400 | 5020543250 | 26050 | 26050 | 26150 | 26050 | 204 |
| 590 | 20240605 | 103300 | 5015228700 | 26200 | 26200 | 26200 | 26000 | 5898 |
| 591 | 20240605 | 103200 | 4861581550 | 26200 | 26150 | 26200 | 26100 | 1631 |
| 592 | 20240605 | 103100 | 4818964950 | 26200 | 26200 | 26200 | 26200 | 566 |
| 593 | 20240605 | 103000 | 4804135750 | 26250 | 26250 | 26250 | 26200 | 1303 |
| 594 | 20240605 | 102900 | 4769962000 | 26200 | 26200 | 26200 | 26150 | 455 |
| 595 | 20240605 | 102800 | 4758042500 | 26200 | 26150 | 26200 | 26150 | 825 |
| 596 | 20240605 | 102700 | 4736466100 | 26200 | 26150 | 26200 | 26150 | 110 |
| 597 | 20240605 | 102600 | 4733587450 | 26250 | 26200 | 26250 | 26200 | 1147 |
| 598 | 20240605 | 102500 | 4703532950 | 26200 | 26150 | 26200 | 26150 | 254 |
| 599 | 20240605 | 102400 | 4696885850 | 26150 | 26100 | 26150 | 26100 | 827 |
| 600 | 20240605 | 102300 | 4675274000 | 26150 | 26100 | 26150 | 26100 | 426 |
| 601 | 20240605 | 102200 | 4664154150 | 26100 | 26150 | 26150 | 26100 | 19 |
| 602 | 20240605 | 102100 | 4663657450 | 26150 | 26150 | 26150 | 26100 | 144 |
| 603 | 20240605 | 102000 | 4659896000 | 26150 | 26200 | 26200 | 26150 | 1621 |
| 604 | 20240605 | 101900 | 4617505250 | 26200 | 26200 | 26250 | 26200 | 71 |
| 605 | 20240605 | 101800 | 4615642100 | 26200 | 26200 | 26200 | 26200 | 889 |
| 606 | 20240605 | 101700 | 4592350300 | 26200 | 26200 | 26250 | 26200 | 1414 |
| 607 | 20240605 | 101600 | 4555242050 | 26200 | 26150 | 26200 | 26150 | 1524 |
| 608 | 20240605 | 101500 | 4515334150 | 26200 | 26200 | 26250 | 26150 | 1027 |
| 609 | 20240605 | 101400 | 4488408900 | 26200 | 26300 | 26300 | 26200 | 2141 |
| 610 | 20240605 | 101300 | 4432199850 | 26300 | 26200 | 26300 | 26150 | 6545 |
| 611 | 20240605 | 101200 | 4260529850 | 26150 | 26100 | 26200 | 26050 | 5204 |
| 612 | 20240605 | 101100 | 4124611550 | 26050 | 26050 | 26050 | 26050 | 983 |
| 613 | 20240605 | 101000 | 4099004400 | 26050 | 26050 | 26050 | 26000 | 116 |
| 614 | 20240605 | 100900 | 4095985900 | 26050 | 26050 | 26100 | 26050 | 140 |
| 615 | 20240605 | 100800 | 4092336250 | 26050 | 26000 | 26050 | 26000 | 363 |
| 616 | 20240605 | 100700 | 4082890800 | 26000 | 26000 | 26100 | 25950 | 1574 |
| 617 | 20240605 | 100600 | 4041990700 | 26000 | 26000 | 26050 | 25900 | 2128 |
| 618 | 20240605 | 100500 | 3986701200 | 26000 | 26050 | 26050 | 26000 | 154 |
| 619 | 20240605 | 100400 | 3982696900 | 26050 | 26050 | 26050 | 26050 | 1239 |
| 620 | 20240605 | 100300 | 3950420950 | 26050 | 26000 | 26050 | 26000 | 1385 |
| 621 | 20240605 | 100200 | 3914369900 | 25950 | 26000 | 26000 | 25950 | 319 |
| 622 | 20240605 | 100100 | 3906076000 | 26050 | 26050 | 26050 | 26000 | 91 |
| 623 | 20240605 | 100000 | 3903705750 | 26050 | 26000 | 26050 | 26000 | 85 |
| 624 | 20240605 | 095900 | 3901494400 | 26050 | 26000 | 26050 | 26000 | 479 |
| 625 | 20240605 | 095800 | 3889040150 | 26000 | 26000 | 26000 | 25950 | 290 |
| 626 | 20240605 | 095700 | 3881500300 | 25900 | 26000 | 26000 | 25900 | 2082 |
| 627 | 20240605 | 095600 | 3827488050 | 26000 | 26000 | 26050 | 25950 | 792 |
| 628 | 20240605 | 095500 | 3806886950 | 26050 | 26050 | 26050 | 26000 | 338 |
| 629 | 20240605 | 095400 | 3798098100 | 26050 | 26000 | 26050 | 26000 | 613 |
| 630 | 20240605 | 095300 | 3782147300 | 26000 | 26100 | 26100 | 26000 | 416 |
| 631 | 20240605 | 095200 | 3771297400 | 26100 | 25950 | 26100 | 25950 | 895 |
| 632 | 20240605 | 095100 | 3747988300 | 25950 | 25900 | 26100 | 25900 | 1554 |
| 633 | 20240605 | 095000 | 3707607950 | 25900 | 25950 | 26000 | 25900 | 1180 |
| 634 | 20240605 | 094900 | 3676984550 | 25950 | 25950 | 25950 | 25950 | 29 |
| 635 | 20240605 | 094800 | 3676232000 | 26000 | 26000 | 26000 | 25950 | 3870 |
| 636 | 20240605 | 094700 | 3575738600 | 26000 | 26050 | 26150 | 26000 | 601 |
| 637 | 20240605 | 094600 | 3560073900 | 26150 | 26050 | 26200 | 26050 | 7726 |
| 638 | 20240605 | 094500 | 3358275350 | 26100 | 26000 | 26100 | 26000 | 637 |
| 639 | 20240605 | 094400 | 3341685950 | 26000 | 26050 | 26050 | 26000 | 71 |
| 640 | 20240605 | 094300 | 3339837400 | 26050 | 26050 | 26050 | 26050 | 1033 |
| 641 | 20240605 | 094200 | 3312927750 | 26050 | 26050 | 26050 | 26000 | 206 |
| 642 | 20240605 | 094100 | 3307563150 | 26000 | 26000 | 26050 | 26000 | 156 |
| 643 | 20240605 | 094000 | 3303501650 | 26050 | 26000 | 26050 | 26000 | 1139 |
| 644 | 20240605 | 093900 | 3273830850 | 26050 | 26100 | 26100 | 26050 | 2393 |
| 645 | 20240605 | 093800 | 3211469600 | 26100 | 26000 | 26100 | 25950 | 1638 |
| 646 | 20240605 | 093700 | 3168828550 | 25950 | 25950 | 25950 | 25950 | 6 |
| 647 | 20240605 | 093600 | 3168672850 | 25950 | 25900 | 25950 | 25900 | 223 |
| 648 | 20240605 | 093500 | 3162890650 | 25950 | 25900 | 25950 | 25900 | 103 |
| 649 | 20240605 | 093400 | 3160220000 | 25850 | 25850 | 25900 | 25800 | 1747 |
| 650 | 20240605 | 093300 | 3115058650 | 25850 | 25950 | 26050 | 25850 | 2629 |
| 651 | 20240605 | 093200 | 3046980750 | 26000 | 26050 | 26050 | 26000 | 1260 |
| 652 | 20240605 | 093100 | 3014209400 | 26100 | 26100 | 26150 | 26100 | 2545 |
| 653 | 20240605 | 093000 | 2947718900 | 26050 | 25950 | 26050 | 25950 | 591 |
| 654 | 20240605 | 092900 | 2932348250 | 25950 | 25950 | 25950 | 25900 | 2172 |
| 655 | 20240605 | 092800 | 2876027000 | 25950 | 26000 | 26000 | 25900 | 4701 |
| 656 | 20240605 | 092700 | 2754204700 | 26000 | 26000 | 26100 | 26000 | 3186 |
| 657 | 20240605 | 092600 | 2671367550 | 26100 | 26100 | 26150 | 25950 | 2429 |
| 658 | 20240605 | 092500 | 2608069550 | 26150 | 26100 | 26150 | 26100 | 310 |
| 659 | 20240605 | 092400 | 2599965850 | 26100 | 26200 | 26200 | 26100 | 850 |
| 660 | 20240605 | 092300 | 2577751300 | 26150 | 26200 | 26200 | 26150 | 1092 |
| 661 | 20240605 | 092200 | 2549147850 | 26150 | 26100 | 26150 | 26100 | 815 |
| 662 | 20240605 | 092100 | 2527867950 | 26100 | 26000 | 26100 | 25950 | 1322 |
| 663 | 20240605 | 092000 | 2493476350 | 26050 | 26200 | 26200 | 26000 | 6204 |
| 664 | 20240605 | 091900 | 2332034250 | 26150 | 26100 | 26200 | 26100 | 2820 |
| 665 | 20240605 | 091800 | 2258351700 | 26100 | 26250 | 26250 | 26100 | 1275 |
| 666 | 20240605 | 091700 | 2224966650 | 26200 | 26250 | 26350 | 26150 | 10373 |
| 667 | 20240605 | 091600 | 1952400000 | 26200 | 26000 | 26250 | 25950 | 11175 |
| 668 | 20240605 | 091500 | 1660584750 | 26000 | 26050 | 26050 | 26000 | 2470 |
| 669 | 20240605 | 091400 | 1596341250 | 26050 | 26050 | 26100 | 26050 | 1134 |
| 670 | 20240605 | 091300 | 1566799250 | 26000 | 26050 | 26100 | 26000 | 2347 |
| 671 | 20240605 | 091200 | 1505689850 | 26050 | 26100 | 26100 | 26000 | 6081 |
| 672 | 20240605 | 091100 | 1347285950 | 26100 | 26100 | 26200 | 26050 | 7057 |
| 673 | 20240605 | 091000 | 1163114500 | 26050 | 26250 | 26250 | 26050 | 3523 |
| 674 | 20240605 | 090900 | 1071006100 | 26250 | 25850 | 26250 | 25850 | 18408 |
| 675 | 20240605 | 090800 | 592640400 | 25900 | 25750 | 25900 | 25650 | 10479 |
| 676 | 20240605 | 090700 | 322597750 | 25750 | 25650 | 25750 | 25550 | 2091 |
| 677 | 20240605 | 090600 | 268819150 | 25650 | 25400 | 25700 | 25400 | 2675 |
| 678 | 20240605 | 090500 | 200315850 | 25450 | 25600 | 25650 | 25300 | 1600 |
| 679 | 20240605 | 090400 | 159624950 | 25600 | 25500 | 25650 | 25500 | 1286 |
| 680 | 20240605 | 090300 | 126756550 | 25500 | 25350 | 25500 | 25350 | 1199 |
| 681 | 20240605 | 090200 | 96301150 | 25350 | 25300 | 25350 | 25300 | 276 |
| 682 | 20240605 | 090100 | 89311700 | 25400 | 25350 | 25450 | 25150 | 1525 |
| 683 | 20240605 | 090000 | 50719550 | 25350 | 25550 | 25600 | 25350 | 1996 |