36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 201200 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 8154 |
| 3 | 20240604 | 201100 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 4 | 20240604 | 201000 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 5 | 20240604 | 200900 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 6 | 20240604 | 200800 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 7 | 20240604 | 200700 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 8 | 20240604 | 200600 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 9 | 20240604 | 200500 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 10 | 20240604 | 200400 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 11 | 20240604 | 200300 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 12 | 20240604 | 200200 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 13 | 20240604 | 200100 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 14 | 20240604 | 200000 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 15 | 20240604 | 195900 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 16 | 20240604 | 195800 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 17 | 20240604 | 195700 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 18 | 20240604 | 195600 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 19 | 20240604 | 195500 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 20 | 20240604 | 195400 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 21 | 20240604 | 195300 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 22 | 20240604 | 195200 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 23 | 20240604 | 195100 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 24 | 20240604 | 195000 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 25 | 20240604 | 194900 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 26 | 20240604 | 194800 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 27 | 20240604 | 194700 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 28 | 20240604 | 194600 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 29 | 20240604 | 194500 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 30 | 20240604 | 194400 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 31 | 20240604 | 194300 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 32 | 20240604 | 194200 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 8154 |
| 33 | 20240604 | 194100 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 34 | 20240604 | 194000 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 35 | 20240604 | 193900 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 36 | 20240604 | 193800 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 37 | 20240604 | 193700 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 38 | 20240604 | 193600 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 39 | 20240604 | 193500 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 40 | 20240604 | 193400 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 41 | 20240604 | 193300 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 42 | 20240604 | 193200 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 43 | 20240604 | 193100 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 44 | 20240604 | 193000 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 45 | 20240604 | 192900 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 46 | 20240604 | 192800 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 47 | 20240604 | 192700 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 48 | 20240604 | 192600 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 49 | 20240604 | 192500 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 50 | 20240604 | 192400 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 51 | 20240604 | 192300 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 52 | 20240604 | 192200 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 53 | 20240604 | 192100 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 54 | 20240604 | 192000 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 55 | 20240604 | 191900 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 56 | 20240604 | 191800 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 57 | 20240604 | 191700 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 58 | 20240604 | 191600 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 59 | 20240604 | 191500 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 60 | 20240604 | 191400 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 61 | 20240604 | 191300 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 62 | 20240604 | 191200 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 8154 |
| 63 | 20240604 | 191100 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 64 | 20240604 | 191000 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 65 | 20240604 | 190900 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 66 | 20240604 | 190800 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 67 | 20240604 | 190700 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 68 | 20240604 | 190600 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 69 | 20240604 | 190500 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 70 | 20240604 | 190400 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 71 | 20240604 | 190300 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 72 | 20240604 | 190200 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 73 | 20240604 | 190100 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 74 | 20240604 | 190000 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 75 | 20240604 | 185900 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 76 | 20240604 | 185800 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 77 | 20240604 | 185700 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 78 | 20240604 | 185600 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 79 | 20240604 | 185500 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 80 | 20240604 | 185400 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 81 | 20240604 | 185300 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 82 | 20240604 | 185200 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 83 | 20240604 | 185100 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 84 | 20240604 | 185000 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 85 | 20240604 | 184900 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 86 | 20240604 | 184800 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 87 | 20240604 | 184700 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 88 | 20240604 | 184600 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 89 | 20240604 | 184500 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 90 | 20240604 | 184400 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 91 | 20240604 | 184300 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 92 | 20240604 | 184200 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 8154 |
| 93 | 20240604 | 184100 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 94 | 20240604 | 184000 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 95 | 20240604 | 183900 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 96 | 20240604 | 183800 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 97 | 20240604 | 183700 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 98 | 20240604 | 183600 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 99 | 20240604 | 183500 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 100 | 20240604 | 183400 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 101 | 20240604 | 183300 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 102 | 20240604 | 183200 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 103 | 20240604 | 183100 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 104 | 20240604 | 183000 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 105 | 20240604 | 182900 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 106 | 20240604 | 182800 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 107 | 20240604 | 182700 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 108 | 20240604 | 182600 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 109 | 20240604 | 182500 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 110 | 20240604 | 182400 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 111 | 20240604 | 182300 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 112 | 20240604 | 182200 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 113 | 20240604 | 182100 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 114 | 20240604 | 182000 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 115 | 20240604 | 181900 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 116 | 20240604 | 181800 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 117 | 20240604 | 181700 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 118 | 20240604 | 181600 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 119 | 20240604 | 181500 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 120 | 20240604 | 181400 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 121 | 20240604 | 181300 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 122 | 20240604 | 181200 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 8154 |
| 123 | 20240604 | 181100 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 124 | 20240604 | 181000 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 125 | 20240604 | 180900 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 126 | 20240604 | 180800 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 127 | 20240604 | 180700 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 128 | 20240604 | 180600 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 129 | 20240604 | 180500 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 130 | 20240604 | 180400 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 131 | 20240604 | 180300 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 132 | 20240604 | 180200 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 133 | 20240604 | 180100 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 134 | 20240604 | 180000 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 135 | 20240604 | 175900 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 136 | 20240604 | 175800 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 137 | 20240604 | 175700 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 138 | 20240604 | 175600 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 139 | 20240604 | 175500 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 140 | 20240604 | 175400 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 141 | 20240604 | 175300 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 142 | 20240604 | 175200 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 143 | 20240604 | 175100 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 144 | 20240604 | 175000 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 145 | 20240604 | 174900 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 146 | 20240604 | 174800 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 147 | 20240604 | 174700 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 148 | 20240604 | 174600 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 149 | 20240604 | 174500 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 150 | 20240604 | 174400 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 151 | 20240604 | 174300 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 152 | 20240604 | 174200 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 8154 |
| 153 | 20240604 | 174100 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 154 | 20240604 | 174000 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 155 | 20240604 | 173900 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 156 | 20240604 | 173800 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 157 | 20240604 | 173700 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 158 | 20240604 | 173600 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 159 | 20240604 | 173500 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 160 | 20240604 | 173400 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 161 | 20240604 | 173300 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 162 | 20240604 | 173200 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 163 | 20240604 | 173100 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 164 | 20240604 | 173000 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 165 | 20240604 | 172900 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 166 | 20240604 | 172800 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 167 | 20240604 | 172700 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 168 | 20240604 | 172600 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 169 | 20240604 | 172500 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 170 | 20240604 | 172400 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 171 | 20240604 | 172300 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 172 | 20240604 | 172200 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 173 | 20240604 | 172100 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 174 | 20240604 | 172000 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 175 | 20240604 | 171900 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 176 | 20240604 | 171800 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 177 | 20240604 | 171700 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 178 | 20240604 | 171600 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 179 | 20240604 | 171500 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 180 | 20240604 | 171400 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 181 | 20240604 | 171300 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 182 | 20240604 | 171200 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 8154 |
| 183 | 20240604 | 171100 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 184 | 20240604 | 171000 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 185 | 20240604 | 170900 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 186 | 20240604 | 170800 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 187 | 20240604 | 170700 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 188 | 20240604 | 170600 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 189 | 20240604 | 170500 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 190 | 20240604 | 170400 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 191 | 20240604 | 170300 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 192 | 20240604 | 170200 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 193 | 20240604 | 170100 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 194 | 20240604 | 170000 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 195 | 20240604 | 165900 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 196 | 20240604 | 165800 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 197 | 20240604 | 165700 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 198 | 20240604 | 165600 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 199 | 20240604 | 165500 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 200 | 20240604 | 165400 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 201 | 20240604 | 165300 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 202 | 20240604 | 165200 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 203 | 20240604 | 165100 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 204 | 20240604 | 165000 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 205 | 20240604 | 164900 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 206 | 20240604 | 164800 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 207 | 20240604 | 164700 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 208 | 20240604 | 164600 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 209 | 20240604 | 164500 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 210 | 20240604 | 164400 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 211 | 20240604 | 164300 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 212 | 20240604 | 164200 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 8154 |
| 213 | 20240604 | 164100 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 214 | 20240604 | 164000 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 215 | 20240604 | 163900 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 216 | 20240604 | 163800 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 217 | 20240604 | 163700 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 218 | 20240604 | 163600 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 219 | 20240604 | 163500 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 220 | 20240604 | 163400 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 221 | 20240604 | 163300 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 222 | 20240604 | 163200 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 223 | 20240604 | 163100 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 224 | 20240604 | 163000 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 225 | 20240604 | 162900 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 226 | 20240604 | 162800 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 227 | 20240604 | 162700 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 228 | 20240604 | 162600 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 229 | 20240604 | 162500 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 230 | 20240604 | 162400 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 231 | 20240604 | 162300 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 232 | 20240604 | 162200 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 233 | 20240604 | 162100 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 234 | 20240604 | 162000 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 235 | 20240604 | 161900 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 236 | 20240604 | 161800 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 237 | 20240604 | 161700 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 238 | 20240604 | 161600 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 239 | 20240604 | 161500 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 240 | 20240604 | 161400 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 241 | 20240604 | 161300 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 242 | 20240604 | 161200 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 8154 |
| 243 | 20240604 | 161100 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 244 | 20240604 | 161000 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 245 | 20240604 | 160900 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 246 | 20240604 | 160800 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 247 | 20240604 | 160700 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 248 | 20240604 | 160600 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 249 | 20240604 | 160500 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 250 | 20240604 | 160400 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 251 | 20240604 | 160300 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 252 | 20240604 | 160200 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 253 | 20240604 | 160100 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 254 | 20240604 | 160000 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 255 | 20240604 | 155900 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 256 | 20240604 | 155800 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 257 | 20240604 | 155700 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 258 | 20240604 | 155600 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 259 | 20240604 | 155500 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 260 | 20240604 | 155400 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 261 | 20240604 | 155300 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 262 | 20240604 | 155200 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 263 | 20240604 | 155100 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 264 | 20240604 | 155000 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 265 | 20240604 | 154900 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 266 | 20240604 | 154800 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 267 | 20240604 | 154700 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 268 | 20240604 | 154600 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 269 | 20240604 | 154500 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 270 | 20240604 | 154400 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 271 | 20240604 | 154300 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 272 | 20240604 | 154200 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 8154 |
| 273 | 20240604 | 154100 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 274 | 20240604 | 154000 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 275 | 20240604 | 153900 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 276 | 20240604 | 153800 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 277 | 20240604 | 153700 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 278 | 20240604 | 153600 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 279 | 20240604 | 153500 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 280 | 20240604 | 153400 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 281 | 20240604 | 153300 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 282 | 20240604 | 153200 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 283 | 20240604 | 153100 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 284 | 20240604 | 153000 | 6347482000 | 22050 | 22050 | 22050 | 22050 | 8154 |
| 285 | 20240604 | 152900 | 6167686300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 286 | 20240604 | 152800 | 6167686300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 287 | 20240604 | 152700 | 6167686300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 288 | 20240604 | 152600 | 6167686300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 289 | 20240604 | 152500 | 6167686300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 290 | 20240604 | 152400 | 6167686300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 291 | 20240604 | 152300 | 6167686300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 292 | 20240604 | 152200 | 6167686300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 293 | 20240604 | 152100 | 6167686300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 294 | 20240604 | 152000 | 6167686300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 295 | 20240604 | 151900 | 6167686300 | 22050 | 22100 | 22100 | 22000 | 1771 |
| 296 | 20240604 | 151800 | 6128683700 | 22100 | 22100 | 22100 | 22000 | 423 |
| 297 | 20240604 | 151700 | 6119359300 | 22100 | 22000 | 22100 | 22000 | 789 |
| 298 | 20240604 | 151600 | 6101945550 | 22100 | 22000 | 22100 | 22000 | 503 |
| 299 | 20240604 | 151500 | 6090865450 | 22000 | 22050 | 22050 | 21950 | 640 |
| 300 | 20240604 | 151400 | 6076809000 | 21950 | 22050 | 22100 | 21950 | 678 |
| 301 | 20240604 | 151300 | 6061890600 | 22000 | 22100 | 22100 | 22000 | 492 |
| 302 | 20240604 | 151200 | 6051047050 | 22050 | 22050 | 22100 | 22000 | 176 |
| 303 | 20240604 | 151100 | 6047168700 | 22050 | 22050 | 22100 | 22000 | 67 |
| 304 | 20240604 | 151000 | 6045692000 | 22000 | 22050 | 22100 | 22000 | 636 |
| 305 | 20240604 | 150900 | 6031690200 | 22050 | 21950 | 22100 | 21950 | 881 |
| 306 | 20240604 | 150800 | 6012290650 | 22050 | 22050 | 22100 | 21950 | 745 |
| 307 | 20240604 | 150700 | 5995887150 | 22000 | 22100 | 22100 | 22000 | 639 |
| 308 | 20240604 | 150600 | 5981806350 | 22100 | 22050 | 22100 | 21950 | 1431 |
| 309 | 20240604 | 150500 | 5950287400 | 22050 | 22000 | 22050 | 22000 | 589 |
| 310 | 20240604 | 150400 | 5937325950 | 22050 | 22100 | 22100 | 22000 | 743 |
| 311 | 20240604 | 150300 | 5920963400 | 22050 | 22050 | 22100 | 22000 | 749 |
| 312 | 20240604 | 150200 | 5904449350 | 22000 | 22000 | 22100 | 22000 | 652 |
| 313 | 20240604 | 150100 | 5890097700 | 22000 | 22050 | 22100 | 22000 | 694 |
| 314 | 20240604 | 150000 | 5874822700 | 22050 | 22000 | 22100 | 21950 | 4972 |
| 315 | 20240604 | 145900 | 5765422550 | 22000 | 22000 | 22100 | 21950 | 2975 |
| 316 | 20240604 | 145800 | 5699996500 | 22000 | 22000 | 22100 | 22000 | 984 |
| 317 | 20240604 | 145700 | 5678324850 | 22100 | 22100 | 22150 | 22000 | 661 |
| 318 | 20240604 | 145600 | 5663758800 | 22050 | 22100 | 22150 | 22050 | 825 |
| 319 | 20240604 | 145500 | 5645565050 | 22100 | 22050 | 22200 | 22050 | 559 |
| 320 | 20240604 | 145400 | 5633237850 | 22050 | 22100 | 22150 | 22050 | 940 |
| 321 | 20240604 | 145300 | 5612471050 | 22100 | 22150 | 22150 | 22100 | 1677 |
| 322 | 20240604 | 145200 | 5575359300 | 22150 | 22100 | 22200 | 22100 | 887 |
| 323 | 20240604 | 145100 | 5555724400 | 22150 | 22150 | 22150 | 22100 | 617 |
| 324 | 20240604 | 145000 | 5542087150 | 22100 | 22100 | 22150 | 22050 | 843 |
| 325 | 20240604 | 144900 | 5523474550 | 22050 | 22100 | 22100 | 22050 | 543 |
| 326 | 20240604 | 144800 | 5511494850 | 22100 | 22100 | 22200 | 22050 | 784 |
| 327 | 20240604 | 144700 | 5494170250 | 22100 | 22150 | 22200 | 22100 | 1069 |
| 328 | 20240604 | 144600 | 5470502650 | 22150 | 22150 | 22200 | 22100 | 750 |
| 329 | 20240604 | 144500 | 5453911150 | 22150 | 22050 | 22200 | 22000 | 1174 |
| 330 | 20240604 | 144400 | 5427965450 | 22100 | 22100 | 22150 | 22000 | 763 |
| 331 | 20240604 | 144300 | 5411139350 | 22050 | 22000 | 22050 | 22000 | 2734 |
| 332 | 20240604 | 144200 | 5350909800 | 22050 | 22050 | 22100 | 22000 | 1277 |
| 333 | 20240604 | 144100 | 5322798900 | 22000 | 22050 | 22100 | 22000 | 773 |
| 334 | 20240604 | 144000 | 5305778500 | 22000 | 22050 | 22100 | 22000 | 561 |
| 335 | 20240604 | 143900 | 5293416250 | 22050 | 22000 | 22150 | 22000 | 879 |
| 336 | 20240604 | 143800 | 5274014500 | 22100 | 22050 | 22150 | 22000 | 1121 |
| 337 | 20240604 | 143700 | 5249257700 | 22050 | 22100 | 22150 | 22050 | 1820 |
| 338 | 20240604 | 143600 | 5209064250 | 22100 | 22050 | 22150 | 22050 | 1171 |
| 339 | 20240604 | 143500 | 5183213350 | 22150 | 22050 | 22150 | 22050 | 665 |
| 340 | 20240604 | 143400 | 5168539900 | 22050 | 22050 | 22100 | 22050 | 507 |
| 341 | 20240604 | 143300 | 5157358500 | 22050 | 22150 | 22200 | 22050 | 1272 |
| 342 | 20240604 | 143200 | 5129243550 | 22100 | 22150 | 22200 | 22100 | 645 |
| 343 | 20240604 | 143100 | 5114978200 | 22150 | 22150 | 22200 | 22100 | 186 |
| 344 | 20240604 | 143000 | 5110861200 | 22200 | 22150 | 22250 | 22150 | 361 |
| 345 | 20240604 | 142900 | 5102859900 | 22150 | 22200 | 22300 | 22150 | 276 |
| 346 | 20240604 | 142800 | 5096730300 | 22200 | 22250 | 22300 | 22150 | 1303 |
| 347 | 20240604 | 142700 | 5067800400 | 22150 | 22200 | 22250 | 22100 | 1529 |
| 348 | 20240604 | 142600 | 5033858900 | 22200 | 22150 | 22200 | 22100 | 245 |
| 349 | 20240604 | 142500 | 5028436000 | 22100 | 22100 | 22150 | 22050 | 903 |
| 350 | 20240604 | 142400 | 5008448000 | 22100 | 22050 | 22150 | 22050 | 316 |
| 351 | 20240604 | 142300 | 5001470800 | 22150 | 22050 | 22150 | 22050 | 240 |
| 352 | 20240604 | 142200 | 4996168950 | 22050 | 22100 | 22200 | 22050 | 1422 |
| 353 | 20240604 | 142100 | 4964765100 | 22150 | 22150 | 22150 | 22100 | 414 |
| 354 | 20240604 | 142000 | 4955605150 | 22150 | 22100 | 22200 | 22100 | 210 |
| 355 | 20240604 | 141900 | 4950959750 | 22100 | 22100 | 22200 | 22100 | 943 |
| 356 | 20240604 | 141800 | 4930102600 | 22150 | 22100 | 22150 | 22100 | 381 |
| 357 | 20240604 | 141700 | 4921678400 | 22150 | 22150 | 22200 | 22100 | 396 |
| 358 | 20240604 | 141600 | 4912914700 | 22150 | 22150 | 22200 | 22150 | 874 |
| 359 | 20240604 | 141500 | 4893554450 | 22200 | 22250 | 22250 | 22150 | 194 |
| 360 | 20240604 | 141400 | 4889246150 | 22200 | 22200 | 22250 | 22200 | 260 |
| 361 | 20240604 | 141300 | 4883469150 | 22250 | 22100 | 22250 | 22100 | 1512 |
| 362 | 20240604 | 141200 | 4849919200 | 22150 | 22200 | 22200 | 22150 | 868 |
| 363 | 20240604 | 141100 | 4830688600 | 22200 | 22200 | 22250 | 22150 | 686 |
| 364 | 20240604 | 141000 | 4815476450 | 22250 | 22150 | 22250 | 22150 | 1466 |
| 365 | 20240604 | 140900 | 4782936700 | 22150 | 22200 | 22200 | 22150 | 213 |
| 366 | 20240604 | 140800 | 4778215850 | 22150 | 22250 | 22250 | 22150 | 654 |
| 367 | 20240604 | 140700 | 4763720850 | 22200 | 22200 | 22250 | 22200 | 496 |
| 368 | 20240604 | 140600 | 4752708800 | 22200 | 22200 | 22250 | 22150 | 261 |
| 369 | 20240604 | 140500 | 4746915900 | 22150 | 22250 | 22250 | 22150 | 185 |
| 370 | 20240604 | 140400 | 4742814000 | 22200 | 22150 | 22250 | 22150 | 188 |
| 371 | 20240604 | 140300 | 4738643800 | 22200 | 22200 | 22300 | 22150 | 299 |
| 372 | 20240604 | 140200 | 4732004000 | 22200 | 22250 | 22250 | 22150 | 196 |
| 373 | 20240604 | 140100 | 4727653350 | 22200 | 22200 | 22250 | 22150 | 176 |
| 374 | 20240604 | 140000 | 4723744500 | 22200 | 22200 | 22300 | 22150 | 675 |
| 375 | 20240604 | 135900 | 4708747450 | 22150 | 22150 | 22200 | 22150 | 139 |
| 376 | 20240604 | 135800 | 4705666750 | 22200 | 22200 | 22250 | 22150 | 437 |
| 377 | 20240604 | 135700 | 4695970750 | 22200 | 22250 | 22300 | 22200 | 310 |
| 378 | 20240604 | 135600 | 4689085250 | 22200 | 22200 | 22250 | 22200 | 200 |
| 379 | 20240604 | 135500 | 4684643950 | 22250 | 22250 | 22250 | 22200 | 191 |
| 380 | 20240604 | 135400 | 4680398600 | 22250 | 22250 | 22300 | 22250 | 776 |
| 381 | 20240604 | 135300 | 4663125450 | 22250 | 22250 | 22300 | 22250 | 703 |
| 382 | 20240604 | 135200 | 4647462850 | 22250 | 22250 | 22300 | 22250 | 322 |
| 383 | 20240604 | 135100 | 4640293700 | 22250 | 22250 | 22300 | 22250 | 244 |
| 384 | 20240604 | 135000 | 4634862900 | 22250 | 22250 | 22300 | 22250 | 303 |
| 385 | 20240604 | 134900 | 4628118500 | 22250 | 22250 | 22300 | 22250 | 194 |
| 386 | 20240604 | 134800 | 4623800800 | 22250 | 22250 | 22350 | 22250 | 250 |
| 387 | 20240604 | 134700 | 4618236450 | 22250 | 22250 | 22300 | 22250 | 182 |
| 388 | 20240604 | 134600 | 4614186800 | 22250 | 22300 | 22300 | 22250 | 296 |
| 389 | 20240604 | 134500 | 4607589650 | 22250 | 22250 | 22300 | 22250 | 421 |
| 390 | 20240604 | 134400 | 4598220750 | 22250 | 22200 | 22250 | 22200 | 203 |
| 391 | 20240604 | 134300 | 4593708050 | 22250 | 22250 | 22300 | 22200 | 990 |
| 392 | 20240604 | 134200 | 4571646450 | 22300 | 22200 | 22300 | 22200 | 738 |
| 393 | 20240604 | 134100 | 4555256150 | 22200 | 22200 | 22200 | 22200 | 191 |
| 394 | 20240604 | 134000 | 4551015950 | 22250 | 22250 | 22250 | 22200 | 1622 |
| 395 | 20240604 | 133900 | 4514998350 | 22200 | 22250 | 22300 | 22200 | 1617 |
| 396 | 20240604 | 133800 | 4479058850 | 22250 | 22250 | 22300 | 22250 | 771 |
| 397 | 20240604 | 133700 | 4461892850 | 22300 | 22250 | 22300 | 22200 | 1064 |
| 398 | 20240604 | 133600 | 4438232300 | 22250 | 22250 | 22350 | 22250 | 1079 |
| 399 | 20240604 | 133500 | 4414209050 | 22250 | 22250 | 22350 | 22250 | 602 |
| 400 | 20240604 | 133400 | 4400803400 | 22300 | 22250 | 22300 | 22200 | 1360 |
| 401 | 20240604 | 133300 | 4370540850 | 22300 | 22250 | 22300 | 22250 | 710 |
| 402 | 20240604 | 133200 | 4354736250 | 22300 | 22250 | 22300 | 22250 | 501 |
| 403 | 20240604 | 133100 | 4343585050 | 22300 | 22350 | 22350 | 22300 | 388 |
| 404 | 20240604 | 133000 | 4334932100 | 22350 | 22350 | 22400 | 22250 | 3507 |
| 405 | 20240604 | 132900 | 4256584350 | 22300 | 22350 | 22400 | 22300 | 579 |
| 406 | 20240604 | 132800 | 4243655700 | 22400 | 22350 | 22400 | 22300 | 1101 |
| 407 | 20240604 | 132700 | 4219083650 | 22400 | 22350 | 22400 | 22300 | 501 |
| 408 | 20240604 | 132600 | 4207899800 | 22400 | 22300 | 22400 | 22300 | 593 |
| 409 | 20240604 | 132500 | 4194622700 | 22300 | 22350 | 22350 | 22300 | 211 |
| 410 | 20240604 | 132400 | 4189914600 | 22350 | 22300 | 22350 | 22300 | 412 |
| 411 | 20240604 | 132300 | 4180722850 | 22300 | 22300 | 22350 | 22300 | 326 |
| 412 | 20240604 | 132200 | 4173450400 | 22350 | 22250 | 22350 | 22250 | 198 |
| 413 | 20240604 | 132100 | 4169039250 | 22250 | 22350 | 22400 | 22250 | 1907 |
| 414 | 20240604 | 132000 | 4126499500 | 22400 | 22350 | 22400 | 22300 | 426 |
| 415 | 20240604 | 131900 | 4116971950 | 22300 | 22350 | 22400 | 22300 | 375 |
| 416 | 20240604 | 131800 | 4108594900 | 22350 | 22350 | 22400 | 22300 | 718 |
| 417 | 20240604 | 131700 | 4092533400 | 22300 | 22300 | 22350 | 22250 | 1183 |
| 418 | 20240604 | 131600 | 4066157750 | 22350 | 22400 | 22450 | 22300 | 4019 |
| 419 | 20240604 | 131500 | 3976382150 | 22350 | 22450 | 22500 | 22350 | 4115 |
| 420 | 20240604 | 131400 | 3884111400 | 22450 | 22450 | 22450 | 22400 | 604 |
| 421 | 20240604 | 131300 | 3870559400 | 22400 | 22400 | 22500 | 22400 | 631 |
| 422 | 20240604 | 131200 | 3856399250 | 22400 | 22400 | 22450 | 22400 | 886 |
| 423 | 20240604 | 131100 | 3836534850 | 22400 | 22450 | 22450 | 22400 | 1553 |
| 424 | 20240604 | 131000 | 3801683450 | 22500 | 22450 | 22500 | 22450 | 1880 |
| 425 | 20240604 | 130900 | 3759438500 | 22400 | 22400 | 22500 | 22400 | 594 |
| 426 | 20240604 | 130800 | 3746114850 | 22400 | 22450 | 22500 | 22400 | 1360 |
| 427 | 20240604 | 130700 | 3715587800 | 22550 | 22400 | 22550 | 22400 | 1159 |
| 428 | 20240604 | 130600 | 3689596650 | 22400 | 22500 | 22600 | 22400 | 5279 |
| 429 | 20240604 | 130500 | 3570931600 | 22550 | 22600 | 22600 | 22500 | 3897 |
| 430 | 20240604 | 130400 | 3482975700 | 22600 | 22600 | 22650 | 22600 | 180 |
| 431 | 20240604 | 130300 | 3478907650 | 22600 | 22650 | 22650 | 22600 | 1137 |
| 432 | 20240604 | 130200 | 3453157700 | 22650 | 22700 | 22700 | 22650 | 1735 |
| 433 | 20240604 | 130100 | 3413820800 | 22700 | 22700 | 22750 | 22700 | 4 |
| 434 | 20240604 | 130000 | 3413729900 | 22750 | 22700 | 22750 | 22700 | 17 |
| 435 | 20240604 | 125900 | 3413343950 | 22700 | 22800 | 22850 | 22700 | 527 |
| 436 | 20240604 | 125800 | 3401342550 | 22800 | 22750 | 22800 | 22750 | 8 |
| 437 | 20240604 | 125700 | 3401160450 | 22750 | 22800 | 22800 | 22750 | 10 |
| 438 | 20240604 | 125600 | 3400932850 | 22800 | 22800 | 22800 | 22800 | 53 |
| 439 | 20240604 | 125500 | 3399724450 | 22700 | 22700 | 22800 | 22700 | 7 |
| 440 | 20240604 | 125400 | 3399565350 | 22750 | 22750 | 22750 | 22750 | 30 |
| 441 | 20240604 | 125300 | 3398882850 | 22800 | 22750 | 22800 | 22700 | 471 |
| 442 | 20240604 | 125200 | 3388171550 | 22700 | 22750 | 22800 | 22700 | 45 |
| 443 | 20240604 | 125100 | 3387147800 | 22750 | 22700 | 22800 | 22700 | 83 |
| 444 | 20240604 | 125000 | 3385259400 | 22750 | 22750 | 22750 | 22750 | 9 |
| 445 | 20240604 | 124900 | 3385054650 | 22800 | 22750 | 22800 | 22750 | 64 |
| 446 | 20240604 | 124800 | 3383598600 | 22700 | 22750 | 22750 | 22700 | 34 |
| 447 | 20240604 | 124700 | 3382825150 | 22800 | 22750 | 22800 | 22750 | 209 |
| 448 | 20240604 | 124600 | 3378069450 | 22700 | 22700 | 22800 | 22700 | 24 |
| 449 | 20240604 | 124500 | 3377524350 | 22750 | 22750 | 22750 | 22750 | 45 |
| 450 | 20240604 | 124400 | 3376500600 | 22700 | 22750 | 22750 | 22700 | 15 |
| 451 | 20240604 | 124300 | 3376159600 | 22800 | 22800 | 22800 | 22800 | 1 |
| 452 | 20240604 | 124200 | 3376136800 | 22700 | 22750 | 22750 | 22700 | 217 |
| 453 | 20240604 | 124100 | 3371204150 | 22700 | 22700 | 22750 | 22700 | 36 |
| 454 | 20240604 | 124000 | 3370386900 | 22750 | 22750 | 22750 | 22750 | 3 |
| 455 | 20240604 | 123900 | 3370318650 | 22700 | 22700 | 22750 | 22700 | 108 |
| 456 | 20240604 | 123800 | 3367866700 | 22700 | 22750 | 22750 | 22700 | 969 |
| 457 | 20240604 | 123700 | 3345870350 | 22750 | 22700 | 22750 | 22700 | 453 |
| 458 | 20240604 | 123600 | 3335587150 | 22700 | 22750 | 22750 | 22700 | 71 |
| 459 | 20240604 | 123500 | 3333972150 | 22750 | 22800 | 22800 | 22700 | 251 |
| 460 | 20240604 | 123400 | 3328260600 | 22800 | 22800 | 22800 | 22800 | 4 |
| 461 | 20240604 | 123300 | 3328169400 | 22800 | 22750 | 22800 | 22750 | 16 |
| 462 | 20240604 | 123200 | 3327805300 | 22800 | 22750 | 22800 | 22750 | 53 |
| 463 | 20240604 | 123100 | 3326598950 | 22750 | 22750 | 22800 | 22750 | 1112 |
| 464 | 20240604 | 123000 | 3301300750 | 22800 | 22750 | 22800 | 22750 | 12 |
| 465 | 20240604 | 122900 | 3301027200 | 22750 | 22750 | 22800 | 22750 | 36 |
| 466 | 20240604 | 122800 | 3300208150 | 22800 | 22700 | 22850 | 22700 | 1512 |
| 467 | 20240604 | 122700 | 3265787750 | 22750 | 22750 | 22800 | 22700 | 279 |
| 468 | 20240604 | 122600 | 3259441250 | 22800 | 22800 | 22800 | 22800 | 10 |
| 469 | 20240604 | 122500 | 3259213250 | 22800 | 22750 | 22800 | 22700 | 1030 |
| 470 | 20240604 | 122400 | 3235775700 | 22750 | 22750 | 22750 | 22750 | 6 |
| 471 | 20240604 | 122300 | 3235639200 | 22700 | 22700 | 22750 | 22700 | 17 |
| 472 | 20240604 | 122200 | 3235252700 | 22750 | 22750 | 22750 | 22750 | 423 |
| 473 | 20240604 | 122100 | 3225629450 | 22800 | 22750 | 22800 | 22750 | 255 |
| 474 | 20240604 | 122000 | 3219828150 | 22800 | 22800 | 22800 | 22650 | 119 |
| 475 | 20240604 | 121900 | 3217128550 | 22800 | 22700 | 22800 | 22700 | 23 |
| 476 | 20240604 | 121800 | 3216604250 | 22750 | 22800 | 22800 | 22650 | 2678 |
| 477 | 20240604 | 121700 | 3155862750 | 22850 | 22800 | 22850 | 22750 | 233 |
| 478 | 20240604 | 121600 | 3150551150 | 22800 | 22800 | 22850 | 22750 | 130 |
| 479 | 20240604 | 121500 | 3147587150 | 22800 | 22800 | 22800 | 22800 | 8 |
| 480 | 20240604 | 121400 | 3147404750 | 22800 | 22800 | 22800 | 22800 | 12 |
| 481 | 20240604 | 121300 | 3147131150 | 22800 | 22800 | 22800 | 22800 | 146 |
| 482 | 20240604 | 121200 | 3143802350 | 22850 | 22850 | 22850 | 22850 | 11 |
| 483 | 20240604 | 121100 | 3143551000 | 22800 | 22850 | 22850 | 22800 | 3 |
| 484 | 20240604 | 121000 | 3143482500 | 22850 | 22800 | 22850 | 22750 | 58 |
| 485 | 20240604 | 120900 | 3142160700 | 22750 | 22850 | 22850 | 22750 | 19 |
| 486 | 20240604 | 120800 | 3141726650 | 22850 | 22800 | 22850 | 22750 | 300 |
| 487 | 20240604 | 120700 | 3134885900 | 22800 | 22850 | 22850 | 22800 | 1719 |
| 488 | 20240604 | 120600 | 3095692650 | 22800 | 22800 | 22800 | 22800 | 14 |
| 489 | 20240604 | 120500 | 3095373450 | 22850 | 22800 | 22850 | 22800 | 71 |
| 490 | 20240604 | 120400 | 3093754550 | 22800 | 22850 | 22850 | 22800 | 8 |
| 491 | 20240604 | 120300 | 3093572050 | 22850 | 22800 | 22850 | 22800 | 10 |
| 492 | 20240604 | 120200 | 3093343750 | 22800 | 22850 | 22850 | 22800 | 202 |
| 493 | 20240604 | 120100 | 3088738100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 494 | 20240604 | 120000 | 3088738100 | 22850 | 22800 | 22850 | 22800 | 12 |
| 495 | 20240604 | 115900 | 3088464250 | 22850 | 22850 | 22900 | 22800 | 176 |
| 496 | 20240604 | 115800 | 3084442600 | 22850 | 22800 | 22850 | 22800 | 2 |
| 497 | 20240604 | 115700 | 3084396950 | 22800 | 22850 | 22850 | 22800 | 31 |
| 498 | 20240604 | 115600 | 3083688650 | 22800 | 22900 | 22900 | 22800 | 75 |
| 499 | 20240604 | 115500 | 3081974900 | 22850 | 22850 | 22850 | 22850 | 10 |
| 500 | 20240604 | 115400 | 3081746400 | 22900 | 22850 | 22900 | 22850 | 12 |
| 501 | 20240604 | 115300 | 3081471650 | 22900 | 22850 | 22900 | 22850 | 198 |
| 502 | 20240604 | 115200 | 3076938250 | 22850 | 22850 | 22850 | 22850 | 3 |
| 503 | 20240604 | 115100 | 3076869700 | 22850 | 22900 | 22900 | 22850 | 116 |
| 504 | 20240604 | 115000 | 3074219000 | 22850 | 22800 | 22900 | 22800 | 195 |
| 505 | 20240604 | 114900 | 3069765350 | 22800 | 22850 | 22850 | 22800 | 37 |
| 506 | 20240604 | 114800 | 3068920700 | 22850 | 22800 | 22850 | 22800 | 7 |
| 507 | 20240604 | 114700 | 3068761050 | 22800 | 22800 | 22850 | 22800 | 9 |
| 508 | 20240604 | 114600 | 3068555700 | 22850 | 22800 | 22850 | 22800 | 80 |
| 509 | 20240604 | 114500 | 3066730050 | 22850 | 22850 | 22850 | 22800 | 17 |
| 510 | 20240604 | 114400 | 3066341900 | 22850 | 22850 | 22850 | 22800 | 364 |
| 511 | 20240604 | 114300 | 3058042500 | 22800 | 22800 | 22800 | 22800 | 161 |
| 512 | 20240604 | 114200 | 3054371700 | 22850 | 22850 | 22850 | 22800 | 16 |
| 513 | 20240604 | 114100 | 3054006200 | 22850 | 22900 | 22900 | 22800 | 101 |
| 514 | 20240604 | 114000 | 3051697200 | 22800 | 22950 | 22950 | 22800 | 914 |
| 515 | 20240604 | 113900 | 3030808600 | 22900 | 22900 | 22900 | 22900 | 18 |
| 516 | 20240604 | 113800 | 3030396400 | 22950 | 22950 | 22950 | 22900 | 89 |
| 517 | 20240604 | 113700 | 3028353900 | 22900 | 22900 | 22950 | 22900 | 227 |
| 518 | 20240604 | 113600 | 3023154600 | 22900 | 22900 | 22950 | 22900 | 16 |
| 519 | 20240604 | 113500 | 3022788100 | 22950 | 22900 | 22950 | 22900 | 73 |
| 520 | 20240604 | 113400 | 3021113000 | 22950 | 22950 | 22950 | 22900 | 100 |
| 521 | 20240604 | 113300 | 3018819150 | 22950 | 22950 | 22950 | 22850 | 15 |
| 522 | 20240604 | 113200 | 3018475600 | 22900 | 23000 | 23000 | 22900 | 296 |
| 523 | 20240604 | 113100 | 3011689100 | 23000 | 22950 | 23000 | 22950 | 282 |
| 524 | 20240604 | 113000 | 3005213800 | 23000 | 22950 | 23000 | 22900 | 217 |
| 525 | 20240604 | 112900 | 3000233050 | 22900 | 22900 | 22950 | 22900 | 13 |
| 526 | 20240604 | 112800 | 2999935250 | 22900 | 22900 | 23000 | 22900 | 708 |
| 527 | 20240604 | 112700 | 2983709650 | 22900 | 22850 | 22900 | 22850 | 117 |
| 528 | 20240604 | 112600 | 2981030550 | 22900 | 22800 | 22900 | 22800 | 1144 |
| 529 | 20240604 | 112500 | 2954898650 | 22800 | 22750 | 22800 | 22750 | 108 |
| 530 | 20240604 | 112400 | 2952439050 | 22800 | 22750 | 22800 | 22750 | 8 |
| 531 | 20240604 | 112300 | 2952256950 | 22800 | 22750 | 22800 | 22750 | 78 |
| 532 | 20240604 | 112200 | 2950479600 | 22750 | 22750 | 22800 | 22750 | 6 |
| 533 | 20240604 | 112100 | 2950343050 | 22800 | 22750 | 22800 | 22750 | 55 |
| 534 | 20240604 | 112000 | 2949089200 | 22800 | 22750 | 22800 | 22750 | 312 |
| 535 | 20240604 | 111900 | 2941991100 | 22750 | 22750 | 22800 | 22750 | 121 |
| 536 | 20240604 | 111800 | 2939235700 | 22750 | 22800 | 22800 | 22750 | 104 |
| 537 | 20240604 | 111700 | 2936869650 | 22800 | 22700 | 22800 | 22700 | 76 |
| 538 | 20240604 | 111600 | 2935138050 | 22750 | 22800 | 22800 | 22700 | 347 |
| 539 | 20240604 | 111500 | 2927251450 | 22750 | 22800 | 22800 | 22750 | 106 |
| 540 | 20240604 | 111400 | 2924837250 | 22750 | 22750 | 22750 | 22750 | 24 |
| 541 | 20240604 | 111300 | 2924291250 | 22800 | 22750 | 22800 | 22750 | 585 |
| 542 | 20240604 | 111200 | 2910979800 | 22750 | 22800 | 22800 | 22750 | 9 |
| 543 | 20240604 | 111100 | 2910774800 | 22800 | 22750 | 22800 | 22750 | 59 |
| 544 | 20240604 | 111000 | 2909429750 | 22750 | 22800 | 22800 | 22750 | 11 |
| 545 | 20240604 | 110900 | 2909179450 | 22800 | 22750 | 22800 | 22750 | 469 |
| 546 | 20240604 | 110800 | 2898507000 | 22750 | 22750 | 22750 | 22750 | 105 |
| 547 | 20240604 | 110700 | 2896118250 | 22800 | 22750 | 22800 | 22750 | 68 |
| 548 | 20240604 | 110600 | 2894568100 | 22750 | 22750 | 22800 | 22750 | 78 |
| 549 | 20240604 | 110500 | 2892793550 | 22800 | 22750 | 22800 | 22750 | 58 |
| 550 | 20240604 | 110400 | 2891471450 | 22750 | 22800 | 22850 | 22750 | 126 |
| 551 | 20240604 | 110300 | 2888601050 | 22850 | 22800 | 22850 | 22800 | 272 |
| 552 | 20240604 | 110200 | 2882396750 | 22800 | 22800 | 22800 | 22800 | 6 |
| 553 | 20240604 | 110100 | 2882259950 | 22900 | 22900 | 22900 | 22800 | 59 |
| 554 | 20240604 | 110000 | 2880909300 | 22850 | 22850 | 22900 | 22800 | 184 |
| 555 | 20240604 | 105900 | 2876704900 | 22900 | 22850 | 22900 | 22850 | 121 |
| 556 | 20240604 | 105800 | 2873937200 | 22850 | 22850 | 22900 | 22850 | 7 |
| 557 | 20240604 | 105700 | 2873777150 | 22900 | 22900 | 22900 | 22850 | 67 |
| 558 | 20240604 | 105600 | 2872243450 | 22850 | 22900 | 22900 | 22850 | 17 |
| 559 | 20240604 | 105500 | 2871854700 | 22900 | 22900 | 22900 | 22850 | 58 |
| 560 | 20240604 | 105400 | 2870526550 | 22850 | 22900 | 22900 | 22850 | 6 |
| 561 | 20240604 | 105300 | 2870389350 | 22800 | 22800 | 22850 | 22800 | 63 |
| 562 | 20240604 | 105200 | 2868950300 | 22800 | 22800 | 22850 | 22800 | 4 |
| 563 | 20240604 | 105100 | 2868859050 | 22850 | 22850 | 22850 | 22800 | 88 |
| 564 | 20240604 | 105000 | 2866848500 | 22850 | 22800 | 22850 | 22800 | 7 |
| 565 | 20240604 | 104900 | 2866688850 | 22850 | 22800 | 22850 | 22800 | 149 |
| 566 | 20240604 | 104800 | 2863288700 | 22800 | 22850 | 22900 | 22800 | 313 |
| 567 | 20240604 | 104700 | 2856149650 | 22850 | 22750 | 22900 | 22750 | 667 |
| 568 | 20240604 | 104600 | 2840909300 | 22750 | 22800 | 22900 | 22750 | 516 |
| 569 | 20240604 | 104500 | 2829138400 | 22850 | 22850 | 22850 | 22800 | 447 |
| 570 | 20240604 | 104400 | 2818924550 | 22850 | 22800 | 22850 | 22800 | 19 |
| 571 | 20240604 | 104300 | 2818491000 | 22850 | 22800 | 22850 | 22800 | 54 |
| 572 | 20240604 | 104200 | 2817257200 | 22800 | 22800 | 22850 | 22800 | 7 |
| 573 | 20240604 | 104100 | 2817097550 | 22800 | 22800 | 22850 | 22800 | 392 |
| 574 | 20240604 | 104000 | 2808152700 | 22750 | 22750 | 22850 | 22750 | 123 |
| 575 | 20240604 | 103900 | 2805343050 | 22850 | 22850 | 22850 | 22800 | 1887 |
| 576 | 20240604 | 103800 | 2762272100 | 22850 | 22850 | 22900 | 22850 | 7 |
| 577 | 20240604 | 103700 | 2762112100 | 22850 | 22850 | 22900 | 22850 | 309 |
| 578 | 20240604 | 103600 | 2755048800 | 22850 | 22950 | 22950 | 22850 | 473 |
| 579 | 20240604 | 103500 | 2744195950 | 22950 | 22850 | 22950 | 22850 | 157 |
| 580 | 20240604 | 103400 | 2740597200 | 22900 | 22900 | 22900 | 22850 | 192 |
| 581 | 20240604 | 103300 | 2736201200 | 22900 | 22900 | 22950 | 22900 | 232 |
| 582 | 20240604 | 103200 | 2730888300 | 22900 | 22900 | 22900 | 22900 | 47 |
| 583 | 20240604 | 103100 | 2729812000 | 22850 | 22900 | 22950 | 22850 | 585 |
| 584 | 20240604 | 103000 | 2716412900 | 22900 | 22950 | 22950 | 22900 | 111 |
| 585 | 20240604 | 102900 | 2713865600 | 22900 | 22900 | 22900 | 22850 | 375 |
| 586 | 20240604 | 102800 | 2705279000 | 22900 | 22850 | 22900 | 22850 | 401 |
| 587 | 20240604 | 102700 | 2696116050 | 22850 | 22900 | 22900 | 22850 | 59 |
| 588 | 20240604 | 102600 | 2694765000 | 22850 | 22850 | 22900 | 22850 | 67 |
| 589 | 20240604 | 102500 | 2693233400 | 22900 | 22850 | 22900 | 22850 | 57 |
| 590 | 20240604 | 102400 | 2691928200 | 22900 | 22850 | 22900 | 22850 | 326 |
| 591 | 20240604 | 102300 | 2684476500 | 22850 | 22900 | 22900 | 22850 | 560 |
| 592 | 20240604 | 102200 | 2671673800 | 22850 | 22900 | 22900 | 22850 | 583 |
| 593 | 20240604 | 102100 | 2658335850 | 22950 | 22900 | 22950 | 22900 | 59 |
| 594 | 20240604 | 102000 | 2656982000 | 22950 | 22900 | 22950 | 22900 | 29 |
| 595 | 20240604 | 101900 | 2656317650 | 22950 | 23000 | 23000 | 22900 | 64 |
| 596 | 20240604 | 101800 | 2654846700 | 23000 | 22950 | 23000 | 22900 | 719 |
| 597 | 20240604 | 101700 | 2638381350 | 22950 | 22900 | 23000 | 22900 | 305 |
| 598 | 20240604 | 101600 | 2631372000 | 22950 | 23000 | 23050 | 22900 | 471 |
| 599 | 20240604 | 101500 | 2620524500 | 22950 | 23000 | 23000 | 22950 | 1100 |
| 600 | 20240604 | 101400 | 2595276650 | 23000 | 23000 | 23000 | 22950 | 54 |
| 601 | 20240604 | 101300 | 2594036950 | 23000 | 23000 | 23050 | 22950 | 439 |
| 602 | 20240604 | 101200 | 2583945350 | 23000 | 23000 | 23000 | 22950 | 340 |
| 603 | 20240604 | 101100 | 2576125950 | 23050 | 22950 | 23050 | 22950 | 277 |
| 604 | 20240604 | 101000 | 2569750150 | 23050 | 23100 | 23100 | 22950 | 149 |
| 605 | 20240604 | 100900 | 2566322900 | 23100 | 23100 | 23100 | 22950 | 1021 |
| 606 | 20240604 | 100800 | 2542801150 | 23100 | 23100 | 23100 | 23050 | 350 |
| 607 | 20240604 | 100700 | 2534733100 | 23100 | 23050 | 23100 | 23050 | 66 |
| 608 | 20240604 | 100600 | 2533208750 | 23100 | 23050 | 23100 | 23050 | 894 |
| 609 | 20240604 | 100500 | 2512563250 | 23100 | 23100 | 23100 | 23000 | 612 |
| 610 | 20240604 | 100400 | 2498443150 | 23100 | 23000 | 23100 | 23000 | 612 |
| 611 | 20240604 | 100300 | 2484337700 | 23050 | 23000 | 23050 | 22950 | 330 |
| 612 | 20240604 | 100200 | 2476747550 | 23000 | 23000 | 23000 | 22900 | 394 |
| 613 | 20240604 | 100100 | 2467696300 | 23050 | 23050 | 23050 | 23000 | 67 |
| 614 | 20240604 | 100000 | 2466152050 | 23050 | 23000 | 23050 | 23000 | 609 |
| 615 | 20240604 | 095900 | 2452144600 | 23050 | 23050 | 23050 | 22900 | 1163 |
| 616 | 20240604 | 095800 | 2425411250 | 23050 | 23000 | 23050 | 22950 | 260 |
| 617 | 20240604 | 095700 | 2419433950 | 23000 | 22900 | 23050 | 22900 | 3694 |
| 618 | 20240604 | 095600 | 2334585200 | 22900 | 22800 | 22900 | 22800 | 712 |
| 619 | 20240604 | 095500 | 2318323050 | 22850 | 22900 | 22900 | 22800 | 87 |
| 620 | 20240604 | 095400 | 2316332400 | 22850 | 22900 | 22900 | 22700 | 2225 |
| 621 | 20240604 | 095300 | 2265577050 | 22900 | 22900 | 22950 | 22850 | 464 |
| 622 | 20240604 | 095200 | 2254949800 | 22950 | 23000 | 23000 | 22900 | 1429 |
| 623 | 20240604 | 095100 | 2222158000 | 23000 | 22950 | 23050 | 22950 | 1199 |
| 624 | 20240604 | 095000 | 2194581150 | 23000 | 23100 | 23100 | 23000 | 1423 |
| 625 | 20240604 | 094900 | 2161807800 | 23100 | 23050 | 23100 | 23000 | 696 |
| 626 | 20240604 | 094800 | 2145753300 | 23050 | 23050 | 23050 | 23000 | 1400 |
| 627 | 20240604 | 094700 | 2113486850 | 23000 | 22950 | 23000 | 22900 | 1513 |
| 628 | 20240604 | 094600 | 2078732100 | 22950 | 22950 | 22950 | 22900 | 321 |
| 629 | 20240604 | 094500 | 2071379100 | 22950 | 22900 | 22950 | 22850 | 1016 |
| 630 | 20240604 | 094400 | 2048111550 | 22900 | 22900 | 22900 | 22850 | 187 |
| 631 | 20240604 | 094300 | 2043830800 | 22900 | 22900 | 22900 | 22850 | 177 |
| 632 | 20240604 | 094200 | 2039781350 | 22900 | 22750 | 22900 | 22750 | 1279 |
| 633 | 20240604 | 094100 | 2010597050 | 22700 | 22950 | 22950 | 22700 | 1552 |
| 634 | 20240604 | 094000 | 1975163450 | 22950 | 22950 | 22950 | 22850 | 878 |
| 635 | 20240604 | 093900 | 1955056100 | 22950 | 22850 | 22950 | 22800 | 2558 |
| 636 | 20240604 | 093800 | 1896545350 | 22850 | 22900 | 22900 | 22800 | 1874 |
| 637 | 20240604 | 093700 | 1853727200 | 22900 | 22750 | 22900 | 22750 | 1449 |
| 638 | 20240604 | 093600 | 1820641700 | 22850 | 22800 | 22850 | 22750 | 1038 |
| 639 | 20240604 | 093500 | 1796974750 | 22800 | 22700 | 22800 | 22700 | 1860 |
| 640 | 20240604 | 093400 | 1754579800 | 22750 | 22750 | 22750 | 22650 | 931 |
| 641 | 20240604 | 093300 | 1733443250 | 22750 | 22650 | 22750 | 22650 | 172 |
| 642 | 20240604 | 093200 | 1729537950 | 22700 | 22700 | 22750 | 22650 | 51 |
| 643 | 20240604 | 093100 | 1728380950 | 22750 | 22700 | 22750 | 22600 | 788 |
| 644 | 20240604 | 093000 | 1710514300 | 22750 | 22650 | 22750 | 22600 | 631 |
| 645 | 20240604 | 092900 | 1696212850 | 22650 | 22750 | 22750 | 22500 | 6419 |
| 646 | 20240604 | 092800 | 1551399450 | 22750 | 22700 | 22750 | 22600 | 904 |
| 647 | 20240604 | 092700 | 1530882900 | 22750 | 22750 | 22750 | 22650 | 1212 |
| 648 | 20240604 | 092600 | 1503384400 | 22750 | 22800 | 22800 | 22650 | 1586 |
| 649 | 20240604 | 092500 | 1467327000 | 22800 | 22800 | 22800 | 22700 | 1263 |
| 650 | 20240604 | 092400 | 1438560200 | 22750 | 22700 | 22800 | 22700 | 640 |
| 651 | 20240604 | 092300 | 1423997700 | 22700 | 22650 | 22750 | 22650 | 422 |
| 652 | 20240604 | 092200 | 1414423150 | 22700 | 22700 | 22700 | 22650 | 151 |
| 653 | 20240604 | 092100 | 1410998700 | 22700 | 22750 | 22750 | 22650 | 315 |
| 654 | 20240604 | 092000 | 1403846500 | 22750 | 22650 | 22800 | 22650 | 1310 |
| 655 | 20240604 | 091900 | 1374083350 | 22650 | 22600 | 22650 | 22550 | 1608 |
| 656 | 20240604 | 091800 | 1337761850 | 22600 | 22500 | 22600 | 22450 | 1178 |
| 657 | 20240604 | 091700 | 1311283950 | 22500 | 22650 | 22650 | 22500 | 1634 |
| 658 | 20240604 | 091600 | 1274428200 | 22600 | 22700 | 22700 | 22600 | 76 |
| 659 | 20240604 | 091500 | 1272708550 | 22700 | 22650 | 22700 | 22600 | 604 |
| 660 | 20240604 | 091400 | 1259021250 | 22600 | 22650 | 22700 | 22600 | 429 |
| 661 | 20240604 | 091300 | 1249312850 | 22750 | 22750 | 22750 | 22650 | 217 |
| 662 | 20240604 | 091200 | 1244384950 | 22750 | 22550 | 22750 | 22450 | 9906 |
| 663 | 20240604 | 091100 | 1021594050 | 22550 | 22650 | 22650 | 22550 | 800 |
| 664 | 20240604 | 091000 | 1003542500 | 22550 | 22600 | 22650 | 22450 | 3933 |
| 665 | 20240604 | 090900 | 914980500 | 22650 | 22800 | 22800 | 22500 | 13029 |
| 666 | 20240604 | 090800 | 619777050 | 22850 | 22900 | 22900 | 22800 | 1103 |
| 667 | 20240604 | 090700 | 594577150 | 23000 | 23050 | 23150 | 22850 | 4695 |
| 668 | 20240604 | 090600 | 486863700 | 23050 | 22900 | 23150 | 22850 | 2905 |
| 669 | 20240604 | 090500 | 420064350 | 22900 | 22950 | 23000 | 22900 | 2112 |
| 670 | 20240604 | 090400 | 371650500 | 23000 | 22900 | 23000 | 22900 | 1176 |
| 671 | 20240604 | 090300 | 344665850 | 22900 | 22900 | 22950 | 22850 | 2555 |
| 672 | 20240604 | 090200 | 286195450 | 22900 | 23000 | 23000 | 22900 | 386 |
| 673 | 20240604 | 090100 | 277342950 | 23000 | 22950 | 23000 | 22850 | 2338 |
| 674 | 20240604 | 090000 | 223706950 | 23000 | 23050 | 23050 | 22750 | 9598 |