37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 202600 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 15207 |
| 3 | 20240604 | 202500 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 4 | 20240604 | 202400 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 5 | 20240604 | 202300 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 6 | 20240604 | 202200 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 7 | 20240604 | 202100 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 8 | 20240604 | 202000 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 9 | 20240604 | 201900 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 10 | 20240604 | 201800 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 11 | 20240604 | 201700 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 12 | 20240604 | 201600 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 13 | 20240604 | 201500 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 14 | 20240604 | 201400 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 15 | 20240604 | 201300 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 16 | 20240604 | 201200 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 17 | 20240604 | 201100 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 18 | 20240604 | 201000 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 19 | 20240604 | 200900 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 20 | 20240604 | 200800 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 21 | 20240604 | 200700 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 22 | 20240604 | 200600 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 23 | 20240604 | 200500 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 24 | 20240604 | 200400 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 25 | 20240604 | 200300 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 26 | 20240604 | 200200 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 27 | 20240604 | 200100 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 28 | 20240604 | 200000 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 29 | 20240604 | 195900 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 30 | 20240604 | 195800 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 31 | 20240604 | 195700 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 32 | 20240604 | 195600 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 15207 |
| 33 | 20240604 | 195500 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 34 | 20240604 | 195400 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 35 | 20240604 | 195300 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 36 | 20240604 | 195200 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 37 | 20240604 | 195100 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 38 | 20240604 | 195000 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 39 | 20240604 | 194900 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 40 | 20240604 | 194800 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 41 | 20240604 | 194700 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 42 | 20240604 | 194600 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 43 | 20240604 | 194500 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 44 | 20240604 | 194400 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 45 | 20240604 | 194300 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 46 | 20240604 | 194200 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 47 | 20240604 | 194100 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 48 | 20240604 | 194000 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 49 | 20240604 | 193900 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 50 | 20240604 | 193800 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 51 | 20240604 | 193700 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 52 | 20240604 | 193600 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 53 | 20240604 | 193500 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 54 | 20240604 | 193400 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 55 | 20240604 | 193300 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 56 | 20240604 | 193200 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 57 | 20240604 | 193100 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 58 | 20240604 | 193000 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 59 | 20240604 | 192900 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 60 | 20240604 | 192800 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 61 | 20240604 | 192700 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 62 | 20240604 | 192600 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 15207 |
| 63 | 20240604 | 192500 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 64 | 20240604 | 192400 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 65 | 20240604 | 192300 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 66 | 20240604 | 192200 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 67 | 20240604 | 192100 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 68 | 20240604 | 192000 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 69 | 20240604 | 191900 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 70 | 20240604 | 191800 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 71 | 20240604 | 191700 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 72 | 20240604 | 191600 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 73 | 20240604 | 191500 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 74 | 20240604 | 191400 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 75 | 20240604 | 191300 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 76 | 20240604 | 191200 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 77 | 20240604 | 191100 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 78 | 20240604 | 191000 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 79 | 20240604 | 190900 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 80 | 20240604 | 190800 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 81 | 20240604 | 190700 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 82 | 20240604 | 190600 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 83 | 20240604 | 190500 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 84 | 20240604 | 190400 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 85 | 20240604 | 190300 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 86 | 20240604 | 190200 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 87 | 20240604 | 190100 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 88 | 20240604 | 190000 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 89 | 20240604 | 185900 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 90 | 20240604 | 185800 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 91 | 20240604 | 185700 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 92 | 20240604 | 185600 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 15207 |
| 93 | 20240604 | 185500 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 94 | 20240604 | 185400 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 95 | 20240604 | 185300 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 96 | 20240604 | 185200 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 97 | 20240604 | 185100 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 98 | 20240604 | 185000 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 99 | 20240604 | 184900 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 100 | 20240604 | 184800 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 101 | 20240604 | 184700 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 102 | 20240604 | 184600 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 103 | 20240604 | 184500 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 104 | 20240604 | 184400 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 105 | 20240604 | 184300 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 106 | 20240604 | 184200 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 107 | 20240604 | 184100 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 108 | 20240604 | 184000 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 109 | 20240604 | 183900 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 110 | 20240604 | 183800 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 111 | 20240604 | 183700 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 112 | 20240604 | 183600 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 113 | 20240604 | 183500 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 114 | 20240604 | 183400 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 115 | 20240604 | 183300 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 116 | 20240604 | 183200 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 117 | 20240604 | 183100 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 118 | 20240604 | 183000 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 119 | 20240604 | 182900 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 120 | 20240604 | 182800 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 121 | 20240604 | 182700 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 122 | 20240604 | 182600 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 15207 |
| 123 | 20240604 | 182500 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 124 | 20240604 | 182400 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 125 | 20240604 | 182300 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 126 | 20240604 | 182200 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 127 | 20240604 | 182100 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 128 | 20240604 | 182000 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 129 | 20240604 | 181900 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 130 | 20240604 | 181800 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 131 | 20240604 | 181700 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 132 | 20240604 | 181600 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 133 | 20240604 | 181500 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 134 | 20240604 | 181400 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 135 | 20240604 | 181300 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 136 | 20240604 | 181200 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 137 | 20240604 | 181100 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 138 | 20240604 | 181000 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 139 | 20240604 | 180900 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 140 | 20240604 | 180800 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 141 | 20240604 | 180700 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 142 | 20240604 | 180600 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 143 | 20240604 | 180500 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 144 | 20240604 | 180400 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 145 | 20240604 | 180300 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 146 | 20240604 | 180200 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 147 | 20240604 | 180100 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 148 | 20240604 | 180000 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 149 | 20240604 | 175900 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 150 | 20240604 | 175800 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 151 | 20240604 | 175700 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 152 | 20240604 | 175600 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 15207 |
| 153 | 20240604 | 175500 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 154 | 20240604 | 175400 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 155 | 20240604 | 175300 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 156 | 20240604 | 175200 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 157 | 20240604 | 175100 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 158 | 20240604 | 175000 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 159 | 20240604 | 174900 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 160 | 20240604 | 174800 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 161 | 20240604 | 174700 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 162 | 20240604 | 174600 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 163 | 20240604 | 174500 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 164 | 20240604 | 174400 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 165 | 20240604 | 174300 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 166 | 20240604 | 174200 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 167 | 20240604 | 174100 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 168 | 20240604 | 174000 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 169 | 20240604 | 173900 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 170 | 20240604 | 173800 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 171 | 20240604 | 173700 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 172 | 20240604 | 173600 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 173 | 20240604 | 173500 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 174 | 20240604 | 173400 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 175 | 20240604 | 173300 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 176 | 20240604 | 173200 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 177 | 20240604 | 173100 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 178 | 20240604 | 173000 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 179 | 20240604 | 172900 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 180 | 20240604 | 172800 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 181 | 20240604 | 172700 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 182 | 20240604 | 172600 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 15207 |
| 183 | 20240604 | 172500 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 184 | 20240604 | 172400 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 185 | 20240604 | 172300 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 186 | 20240604 | 172200 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 187 | 20240604 | 172100 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 188 | 20240604 | 172000 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 189 | 20240604 | 171900 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 190 | 20240604 | 171800 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 191 | 20240604 | 171700 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 192 | 20240604 | 171600 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 193 | 20240604 | 171500 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 194 | 20240604 | 171400 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 195 | 20240604 | 171300 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 196 | 20240604 | 171200 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 197 | 20240604 | 171100 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 198 | 20240604 | 171000 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 199 | 20240604 | 170900 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 200 | 20240604 | 170800 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 201 | 20240604 | 170700 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 202 | 20240604 | 170600 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 203 | 20240604 | 170500 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 204 | 20240604 | 170400 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 205 | 20240604 | 170300 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 206 | 20240604 | 170200 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 207 | 20240604 | 170100 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 208 | 20240604 | 170000 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 209 | 20240604 | 165900 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 210 | 20240604 | 165800 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 211 | 20240604 | 165700 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 212 | 20240604 | 165600 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 15207 |
| 213 | 20240604 | 165500 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 214 | 20240604 | 165400 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 215 | 20240604 | 165300 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 216 | 20240604 | 165200 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 217 | 20240604 | 165100 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 218 | 20240604 | 165000 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 219 | 20240604 | 164900 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 220 | 20240604 | 164800 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 221 | 20240604 | 164700 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 222 | 20240604 | 164600 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 223 | 20240604 | 164500 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 224 | 20240604 | 164400 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 225 | 20240604 | 164300 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 226 | 20240604 | 164200 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 227 | 20240604 | 164100 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 228 | 20240604 | 164000 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 229 | 20240604 | 163900 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 230 | 20240604 | 163800 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 231 | 20240604 | 163700 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 232 | 20240604 | 163600 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 233 | 20240604 | 163500 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 234 | 20240604 | 163400 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 235 | 20240604 | 163300 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 236 | 20240604 | 163200 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 237 | 20240604 | 163100 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 238 | 20240604 | 163000 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 239 | 20240604 | 162900 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 240 | 20240604 | 162800 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 241 | 20240604 | 162700 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 242 | 20240604 | 162600 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 15207 |
| 243 | 20240604 | 162500 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 244 | 20240604 | 162400 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 245 | 20240604 | 162300 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 246 | 20240604 | 162200 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 247 | 20240604 | 162100 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 248 | 20240604 | 162000 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 249 | 20240604 | 161900 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 250 | 20240604 | 161800 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 251 | 20240604 | 161700 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 252 | 20240604 | 161600 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 253 | 20240604 | 161500 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 254 | 20240604 | 161400 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 255 | 20240604 | 161300 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 256 | 20240604 | 161200 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 257 | 20240604 | 161100 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 258 | 20240604 | 161000 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 259 | 20240604 | 160900 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 260 | 20240604 | 160800 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 261 | 20240604 | 160700 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 262 | 20240604 | 160600 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 263 | 20240604 | 160500 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 264 | 20240604 | 160400 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 265 | 20240604 | 160300 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 266 | 20240604 | 160200 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 267 | 20240604 | 160100 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 268 | 20240604 | 160000 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 269 | 20240604 | 155900 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 270 | 20240604 | 155800 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 271 | 20240604 | 155700 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 272 | 20240604 | 155600 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 15207 |
| 273 | 20240604 | 155500 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 274 | 20240604 | 155400 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 275 | 20240604 | 155300 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 276 | 20240604 | 155200 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 277 | 20240604 | 155100 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 278 | 20240604 | 155000 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 279 | 20240604 | 154900 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 280 | 20240604 | 154800 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 281 | 20240604 | 154700 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 282 | 20240604 | 154600 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 283 | 20240604 | 154500 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 284 | 20240604 | 154400 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 285 | 20240604 | 154300 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 286 | 20240604 | 154200 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 287 | 20240604 | 154100 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 288 | 20240604 | 154000 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 289 | 20240604 | 153900 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 290 | 20240604 | 153800 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 291 | 20240604 | 153700 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 292 | 20240604 | 153600 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 293 | 20240604 | 153500 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 294 | 20240604 | 153400 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 295 | 20240604 | 153300 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 296 | 20240604 | 153200 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 297 | 20240604 | 153100 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 298 | 20240604 | 153000 | 24271753000 | 33800 | 33800 | 33800 | 33800 | 15207 |
| 299 | 20240604 | 152900 | 23757756400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 300 | 20240604 | 152800 | 23757756400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 301 | 20240604 | 152700 | 23757756400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 302 | 20240604 | 152600 | 23757756400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 303 | 20240604 | 152500 | 23757756400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 304 | 20240604 | 152400 | 23757756400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 305 | 20240604 | 152300 | 23757756400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 306 | 20240604 | 152200 | 23757756400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 307 | 20240604 | 152100 | 23757756400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 308 | 20240604 | 152000 | 23757756400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 309 | 20240604 | 151900 | 23757756400 | 33950 | 33950 | 33950 | 33900 | 4745 |
| 310 | 20240604 | 151800 | 23596667400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 311 | 20240604 | 151700 | 23596667400 | 33950 | 34050 | 34050 | 33950 | 6305 |
| 312 | 20240604 | 151600 | 23382434300 | 34050 | 34050 | 34100 | 34000 | 5722 |
| 313 | 20240604 | 151500 | 23187753650 | 34050 | 34100 | 34100 | 34050 | 3854 |
| 314 | 20240604 | 151400 | 23056417150 | 34100 | 34150 | 34150 | 34100 | 4751 |
| 315 | 20240604 | 151300 | 22894395850 | 34150 | 34250 | 34250 | 34150 | 3400 |
| 316 | 20240604 | 151200 | 22778176650 | 34250 | 34250 | 34250 | 34200 | 649 |
| 317 | 20240604 | 151100 | 22755957750 | 34200 | 34300 | 34300 | 34200 | 1777 |
| 318 | 20240604 | 151000 | 22695093850 | 34250 | 34350 | 34350 | 34250 | 1637 |
| 319 | 20240604 | 150900 | 22638935750 | 34300 | 34400 | 34400 | 34300 | 740 |
| 320 | 20240604 | 150800 | 22613519300 | 34400 | 34300 | 34400 | 34250 | 2485 |
| 321 | 20240604 | 150700 | 22528166000 | 34300 | 34050 | 34300 | 34050 | 2091 |
| 322 | 20240604 | 150600 | 22456717250 | 34100 | 34050 | 34100 | 34000 | 6088 |
| 323 | 20240604 | 150500 | 22249422500 | 34100 | 34100 | 34150 | 34050 | 5847 |
| 324 | 20240604 | 150400 | 22050101750 | 34100 | 34300 | 34350 | 34100 | 5622 |
| 325 | 20240604 | 150300 | 21857807400 | 34300 | 34550 | 34550 | 34300 | 7396 |
| 326 | 20240604 | 150200 | 21603375000 | 34550 | 34700 | 34700 | 34550 | 6618 |
| 327 | 20240604 | 150100 | 21374430450 | 34700 | 34750 | 34750 | 34700 | 883 |
| 328 | 20240604 | 150000 | 21343788850 | 34750 | 34750 | 34800 | 34700 | 604 |
| 329 | 20240604 | 145900 | 21322800600 | 34700 | 34750 | 34800 | 34700 | 1789 |
| 330 | 20240604 | 145800 | 21260644050 | 34800 | 34800 | 34850 | 34750 | 2024 |
| 331 | 20240604 | 145700 | 21190277200 | 34850 | 34900 | 34900 | 34850 | 901 |
| 332 | 20240604 | 145600 | 21158865850 | 34900 | 34850 | 34900 | 34850 | 910 |
| 333 | 20240604 | 145500 | 21127136600 | 34850 | 34850 | 34850 | 34800 | 105 |
| 334 | 20240604 | 145400 | 21123480250 | 34850 | 34800 | 34850 | 34750 | 728 |
| 335 | 20240604 | 145300 | 21098121200 | 34750 | 34750 | 34800 | 34750 | 450 |
| 336 | 20240604 | 145200 | 21082476100 | 34750 | 34850 | 34850 | 34700 | 1543 |
| 337 | 20240604 | 145100 | 21028790400 | 34850 | 34850 | 34850 | 34800 | 675 |
| 338 | 20240604 | 145000 | 21005293750 | 34850 | 34700 | 34850 | 34700 | 850 |
| 339 | 20240604 | 144900 | 20975742200 | 34700 | 34650 | 34700 | 34650 | 1816 |
| 340 | 20240604 | 144800 | 20912750650 | 34650 | 34700 | 34700 | 34650 | 905 |
| 341 | 20240604 | 144700 | 20881380150 | 34700 | 34650 | 34700 | 34650 | 1753 |
| 342 | 20240604 | 144600 | 20820609450 | 34650 | 34600 | 34650 | 34600 | 1262 |
| 343 | 20240604 | 144500 | 20776911450 | 34600 | 34650 | 34650 | 34600 | 1108 |
| 344 | 20240604 | 144400 | 20738554200 | 34600 | 34700 | 34700 | 34600 | 2218 |
| 345 | 20240604 | 144300 | 20661738250 | 34700 | 34600 | 34700 | 34600 | 896 |
| 346 | 20240604 | 144200 | 20630696750 | 34600 | 34650 | 34650 | 34600 | 3682 |
| 347 | 20240604 | 144100 | 20503252750 | 34600 | 34650 | 34650 | 34600 | 3587 |
| 348 | 20240604 | 144000 | 20379133150 | 34600 | 34850 | 34850 | 34600 | 3288 |
| 349 | 20240604 | 143900 | 20264957450 | 34800 | 34850 | 34850 | 34800 | 1240 |
| 350 | 20240604 | 143800 | 20221789950 | 34850 | 34950 | 34950 | 34700 | 4564 |
| 351 | 20240604 | 143700 | 20062880600 | 34900 | 34900 | 34950 | 34850 | 2423 |
| 352 | 20240604 | 143600 | 19978389450 | 34900 | 35000 | 35050 | 34900 | 4632 |
| 353 | 20240604 | 143500 | 19816451200 | 35050 | 35050 | 35050 | 35000 | 780 |
| 354 | 20240604 | 143400 | 19789133050 | 35000 | 35000 | 35050 | 34950 | 1741 |
| 355 | 20240604 | 143300 | 19728216450 | 35000 | 35000 | 35000 | 34950 | 2669 |
| 356 | 20240604 | 143200 | 19634868500 | 35000 | 35000 | 35050 | 35000 | 320 |
| 357 | 20240604 | 143100 | 19623661300 | 35050 | 35100 | 35100 | 35000 | 592 |
| 358 | 20240604 | 143000 | 19602922900 | 35100 | 35000 | 35100 | 35000 | 1356 |
| 359 | 20240604 | 142900 | 19555336350 | 35000 | 34950 | 35000 | 34900 | 2174 |
| 360 | 20240604 | 142800 | 19479382800 | 34950 | 35100 | 35100 | 34950 | 2258 |
| 361 | 20240604 | 142700 | 19400270850 | 35100 | 34950 | 35100 | 34900 | 2959 |
| 362 | 20240604 | 142600 | 19296835150 | 34900 | 35100 | 35100 | 34900 | 9744 |
| 363 | 20240604 | 142500 | 18955715000 | 35100 | 35200 | 35200 | 35100 | 2390 |
| 364 | 20240604 | 142400 | 18871790300 | 35150 | 35300 | 35300 | 35150 | 3879 |
| 365 | 20240604 | 142300 | 18735219000 | 35250 | 35400 | 35400 | 35200 | 6105 |
| 366 | 20240604 | 142200 | 18519547950 | 35450 | 35550 | 35550 | 35450 | 6188 |
| 367 | 20240604 | 142100 | 18299890300 | 35550 | 35600 | 35600 | 35500 | 821 |
| 368 | 20240604 | 142000 | 18270684450 | 35600 | 35550 | 35600 | 35500 | 889 |
| 369 | 20240604 | 141900 | 18239074950 | 35550 | 35500 | 35550 | 35500 | 366 |
| 370 | 20240604 | 141800 | 18226067200 | 35550 | 35550 | 35550 | 35500 | 504 |
| 371 | 20240604 | 141700 | 18208159650 | 35550 | 35500 | 35550 | 35500 | 645 |
| 372 | 20240604 | 141600 | 18185233550 | 35550 | 35550 | 35550 | 35500 | 615 |
| 373 | 20240604 | 141500 | 18163392400 | 35500 | 35500 | 35600 | 35500 | 352 |
| 374 | 20240604 | 141400 | 18150885600 | 35500 | 35550 | 35650 | 35500 | 2429 |
| 375 | 20240604 | 141300 | 18064610500 | 35550 | 35600 | 35650 | 35550 | 3106 |
| 376 | 20240604 | 141200 | 17954104350 | 35600 | 35600 | 35700 | 35600 | 405 |
| 377 | 20240604 | 141100 | 17939685350 | 35600 | 35700 | 35700 | 35600 | 116 |
| 378 | 20240604 | 141000 | 17935551600 | 35700 | 35750 | 35750 | 35600 | 158 |
| 379 | 20240604 | 140900 | 17929926300 | 35600 | 35700 | 35750 | 35600 | 639 |
| 380 | 20240604 | 140800 | 17907153750 | 35650 | 35650 | 35700 | 35600 | 241 |
| 381 | 20240604 | 140700 | 17898567600 | 35650 | 35600 | 35700 | 35600 | 700 |
| 382 | 20240604 | 140600 | 17873642050 | 35600 | 35550 | 35600 | 35550 | 3130 |
| 383 | 20240604 | 140500 | 17762243050 | 35550 | 35600 | 35600 | 35550 | 396 |
| 384 | 20240604 | 140400 | 17748165050 | 35600 | 35550 | 35600 | 35550 | 1752 |
| 385 | 20240604 | 140300 | 17685881350 | 35550 | 35650 | 35650 | 35550 | 1635 |
| 386 | 20240604 | 140200 | 17627690450 | 35600 | 35600 | 35650 | 35600 | 432 |
| 387 | 20240604 | 140100 | 17612310050 | 35650 | 35650 | 35650 | 35650 | 269 |
| 388 | 20240604 | 140000 | 17602720200 | 35650 | 35750 | 35800 | 35650 | 779 |
| 389 | 20240604 | 135900 | 17574915400 | 35750 | 35750 | 35800 | 35700 | 237 |
| 390 | 20240604 | 135800 | 17566441350 | 35700 | 35600 | 35700 | 35600 | 299 |
| 391 | 20240604 | 135700 | 17555773050 | 35700 | 35650 | 35700 | 35600 | 1338 |
| 392 | 20240604 | 135600 | 17508031450 | 35650 | 35650 | 35700 | 35650 | 494 |
| 393 | 20240604 | 135500 | 17490415000 | 35650 | 35600 | 35650 | 35600 | 122 |
| 394 | 20240604 | 135400 | 17486070550 | 35600 | 35600 | 35600 | 35600 | 512 |
| 395 | 20240604 | 135300 | 17467843350 | 35600 | 35550 | 35600 | 35550 | 201 |
| 396 | 20240604 | 135200 | 17460691100 | 35550 | 35550 | 35600 | 35550 | 1932 |
| 397 | 20240604 | 135100 | 17391966400 | 35550 | 35550 | 35600 | 35550 | 795 |
| 398 | 20240604 | 135000 | 17363703650 | 35600 | 35600 | 35600 | 35550 | 386 |
| 399 | 20240604 | 134900 | 17349974050 | 35600 | 35600 | 35600 | 35550 | 1493 |
| 400 | 20240604 | 134800 | 17296895850 | 35600 | 35600 | 35600 | 35550 | 1578 |
| 401 | 20240604 | 134700 | 17240737150 | 35600 | 35650 | 35650 | 35600 | 3835 |
| 402 | 20240604 | 134600 | 17104204450 | 35650 | 35650 | 35650 | 35600 | 149 |
| 403 | 20240604 | 134500 | 17098895100 | 35650 | 35600 | 35650 | 35600 | 820 |
| 404 | 20240604 | 134400 | 17069694500 | 35600 | 35650 | 35650 | 35600 | 998 |
| 405 | 20240604 | 134300 | 17034118700 | 35650 | 35750 | 35750 | 35650 | 1532 |
| 406 | 20240604 | 134200 | 16979495750 | 35750 | 35650 | 35750 | 35650 | 188 |
| 407 | 20240604 | 134100 | 16972784450 | 35650 | 35650 | 35700 | 35650 | 82 |
| 408 | 20240604 | 134000 | 16969859300 | 35700 | 35700 | 35700 | 35650 | 964 |
| 409 | 20240604 | 133900 | 16935490850 | 35650 | 35700 | 35750 | 35650 | 199 |
| 410 | 20240604 | 133800 | 16928390050 | 35700 | 35700 | 35750 | 35700 | 33 |
| 411 | 20240604 | 133700 | 16927211900 | 35750 | 35700 | 35750 | 35700 | 315 |
| 412 | 20240604 | 133600 | 16915965800 | 35650 | 35650 | 35700 | 35650 | 158 |
| 413 | 20240604 | 133500 | 16910328550 | 35700 | 35700 | 35750 | 35700 | 265 |
| 414 | 20240604 | 133400 | 16900868000 | 35700 | 35700 | 35700 | 35700 | 177 |
| 415 | 20240604 | 133300 | 16894549100 | 35700 | 35700 | 35750 | 35700 | 238 |
| 416 | 20240604 | 133200 | 16886052200 | 35700 | 35700 | 35750 | 35650 | 423 |
| 417 | 20240604 | 133100 | 16870953250 | 35700 | 35650 | 35700 | 35650 | 236 |
| 418 | 20240604 | 133000 | 16862538200 | 35700 | 35700 | 35700 | 35650 | 65 |
| 419 | 20240604 | 132900 | 16860218150 | 35650 | 35700 | 35700 | 35650 | 49 |
| 420 | 20240604 | 132800 | 16858470900 | 35650 | 35650 | 35750 | 35650 | 1423 |
| 421 | 20240604 | 132700 | 16807738850 | 35650 | 35700 | 35700 | 35650 | 568 |
| 422 | 20240604 | 132600 | 16787486050 | 35650 | 35700 | 35700 | 35650 | 247 |
| 423 | 20240604 | 132500 | 16778668950 | 35700 | 35700 | 35750 | 35650 | 1677 |
| 424 | 20240604 | 132400 | 16718869250 | 35700 | 35700 | 35700 | 35700 | 516 |
| 425 | 20240604 | 132300 | 16700448050 | 35700 | 35700 | 35750 | 35700 | 172 |
| 426 | 20240604 | 132200 | 16694307600 | 35700 | 35650 | 35700 | 35650 | 572 |
| 427 | 20240604 | 132100 | 16673894250 | 35650 | 35600 | 35650 | 35600 | 528 |
| 428 | 20240604 | 132000 | 16655079500 | 35600 | 35650 | 35650 | 35600 | 1120 |
| 429 | 20240604 | 131900 | 16615197750 | 35650 | 35650 | 35700 | 35600 | 1896 |
| 430 | 20240604 | 131800 | 16547607250 | 35650 | 35650 | 35700 | 35650 | 497 |
| 431 | 20240604 | 131700 | 16529888450 | 35700 | 35700 | 35700 | 35650 | 236 |
| 432 | 20240604 | 131600 | 16521469300 | 35650 | 35700 | 35700 | 35650 | 331 |
| 433 | 20240604 | 131500 | 16509667500 | 35700 | 35700 | 35750 | 35700 | 990 |
| 434 | 20240604 | 131400 | 16474324400 | 35700 | 35750 | 35750 | 35700 | 2334 |
| 435 | 20240604 | 131300 | 16390981850 | 35750 | 35750 | 35750 | 35750 | 884 |
| 436 | 20240604 | 131200 | 16359378850 | 35750 | 35750 | 35800 | 35750 | 498 |
| 437 | 20240604 | 131100 | 16341574500 | 35750 | 35750 | 35750 | 35750 | 312 |
| 438 | 20240604 | 131000 | 16330420500 | 35750 | 35750 | 35800 | 35750 | 759 |
| 439 | 20240604 | 130900 | 16303286200 | 35750 | 35750 | 35750 | 35750 | 605 |
| 440 | 20240604 | 130800 | 16281657450 | 35750 | 35750 | 35800 | 35700 | 398 |
| 441 | 20240604 | 130700 | 16267431300 | 35750 | 35750 | 35800 | 35750 | 578 |
| 442 | 20240604 | 130600 | 16246765050 | 35750 | 35750 | 35750 | 35750 | 401 |
| 443 | 20240604 | 130500 | 16232429300 | 35750 | 35750 | 35800 | 35750 | 852 |
| 444 | 20240604 | 130400 | 16201967150 | 35800 | 35800 | 35800 | 35750 | 546 |
| 445 | 20240604 | 130300 | 16182420400 | 35850 | 35800 | 35850 | 35800 | 170 |
| 446 | 20240604 | 130200 | 16176333600 | 35800 | 35800 | 35800 | 35800 | 588 |
| 447 | 20240604 | 130100 | 16155283200 | 35800 | 35850 | 35850 | 35750 | 176 |
| 448 | 20240604 | 130000 | 16148978950 | 35850 | 35700 | 35850 | 35650 | 558 |
| 449 | 20240604 | 125900 | 16129033300 | 35700 | 35650 | 35700 | 35650 | 2041 |
| 450 | 20240604 | 125800 | 16056259550 | 35700 | 35700 | 35700 | 35650 | 1725 |
| 451 | 20240604 | 125700 | 15994727500 | 35700 | 35750 | 35750 | 35700 | 3080 |
| 452 | 20240604 | 125600 | 15884763400 | 35750 | 35800 | 35800 | 35700 | 720 |
| 453 | 20240604 | 125500 | 15859022950 | 35750 | 35750 | 35800 | 35750 | 2989 |
| 454 | 20240604 | 125400 | 15752165850 | 35800 | 35800 | 35800 | 35750 | 399 |
| 455 | 20240604 | 125300 | 15737898050 | 35800 | 35800 | 35800 | 35750 | 443 |
| 456 | 20240604 | 125200 | 15722053750 | 35800 | 35750 | 35800 | 35750 | 829 |
| 457 | 20240604 | 125100 | 15692415950 | 35750 | 35750 | 35800 | 35750 | 279 |
| 458 | 20240604 | 125000 | 15682438950 | 35800 | 35750 | 35800 | 35700 | 945 |
| 459 | 20240604 | 124900 | 15648654450 | 35750 | 35750 | 35750 | 35700 | 859 |
| 460 | 20240604 | 124800 | 15617970900 | 35750 | 35750 | 35750 | 35750 | 2350 |
| 461 | 20240604 | 124700 | 15533958400 | 35750 | 35800 | 35800 | 35750 | 568 |
| 462 | 20240604 | 124600 | 15513651500 | 35800 | 35750 | 35800 | 35750 | 617 |
| 463 | 20240604 | 124500 | 15491586250 | 35750 | 35800 | 35800 | 35750 | 1141 |
| 464 | 20240604 | 124400 | 15450754150 | 35800 | 35850 | 35850 | 35800 | 1041 |
| 465 | 20240604 | 124300 | 15413484600 | 35850 | 35800 | 35850 | 35800 | 329 |
| 466 | 20240604 | 124200 | 15401706100 | 35800 | 35850 | 35850 | 35800 | 220 |
| 467 | 20240604 | 124100 | 15393828200 | 35850 | 35900 | 35900 | 35800 | 1232 |
| 468 | 20240604 | 124000 | 15349709400 | 35850 | 35850 | 35850 | 35850 | 560 |
| 469 | 20240604 | 123900 | 15329633400 | 35850 | 35850 | 35900 | 35850 | 188 |
| 470 | 20240604 | 123800 | 15322893550 | 35850 | 35900 | 35900 | 35850 | 415 |
| 471 | 20240604 | 123700 | 15308014250 | 35900 | 35850 | 35900 | 35850 | 296 |
| 472 | 20240604 | 123600 | 15297392850 | 35850 | 35850 | 35900 | 35850 | 147 |
| 473 | 20240604 | 123500 | 15292122850 | 35850 | 35850 | 35850 | 35800 | 2552 |
| 474 | 20240604 | 123400 | 15200693700 | 35900 | 35900 | 35900 | 35850 | 64 |
| 475 | 20240604 | 123300 | 15198398950 | 35900 | 35850 | 35900 | 35850 | 503 |
| 476 | 20240604 | 123200 | 15180366100 | 35950 | 35900 | 35950 | 35850 | 1556 |
| 477 | 20240604 | 123100 | 15124565400 | 35900 | 35900 | 35900 | 35900 | 408 |
| 478 | 20240604 | 123000 | 15109918200 | 35900 | 35950 | 35950 | 35900 | 71 |
| 479 | 20240604 | 122900 | 15107369000 | 35950 | 35900 | 35950 | 35900 | 341 |
| 480 | 20240604 | 122800 | 15095127000 | 35900 | 35900 | 35950 | 35900 | 272 |
| 481 | 20240604 | 122700 | 15085350350 | 35900 | 35950 | 35950 | 35850 | 281 |
| 482 | 20240604 | 122600 | 15075258100 | 35950 | 35900 | 35950 | 35900 | 109 |
| 483 | 20240604 | 122500 | 15071344850 | 35900 | 35900 | 35900 | 35850 | 237 |
| 484 | 20240604 | 122400 | 15062839650 | 35900 | 35900 | 35900 | 35850 | 386 |
| 485 | 20240604 | 122300 | 15048985900 | 35900 | 35900 | 35900 | 35850 | 132 |
| 486 | 20240604 | 122200 | 15044247150 | 35850 | 35900 | 35900 | 35850 | 95 |
| 487 | 20240604 | 122100 | 15040838350 | 35900 | 35900 | 35950 | 35900 | 454 |
| 488 | 20240604 | 122000 | 15024534800 | 35900 | 35900 | 35900 | 35900 | 714 |
| 489 | 20240604 | 121900 | 14998902200 | 35950 | 35900 | 35950 | 35900 | 517 |
| 490 | 20240604 | 121800 | 14980340500 | 35950 | 35950 | 36000 | 35950 | 274 |
| 491 | 20240604 | 121700 | 14970488950 | 36000 | 35950 | 36000 | 35950 | 5 |
| 492 | 20240604 | 121600 | 14970309000 | 36000 | 35950 | 36000 | 35900 | 582 |
| 493 | 20240604 | 121500 | 14949409300 | 35900 | 35900 | 35950 | 35900 | 208 |
| 494 | 20240604 | 121400 | 14941932150 | 35950 | 35950 | 35950 | 35900 | 202 |
| 495 | 20240604 | 121300 | 14934676900 | 35900 | 36000 | 36000 | 35900 | 33 |
| 496 | 20240604 | 121200 | 14933491450 | 35900 | 36000 | 36000 | 35900 | 409 |
| 497 | 20240604 | 121100 | 14918808200 | 35900 | 35900 | 36000 | 35900 | 62 |
| 498 | 20240604 | 121000 | 14916580500 | 36000 | 36050 | 36050 | 35900 | 976 |
| 499 | 20240604 | 120900 | 14881526200 | 36050 | 36000 | 36050 | 35950 | 138 |
| 500 | 20240604 | 120800 | 14876558650 | 36000 | 36000 | 36050 | 35950 | 537 |
| 501 | 20240604 | 120700 | 14857231400 | 36050 | 36000 | 36050 | 36000 | 39 |
| 502 | 20240604 | 120600 | 14855827000 | 36050 | 36000 | 36050 | 36000 | 81 |
| 503 | 20240604 | 120500 | 14852907550 | 36050 | 36000 | 36050 | 36000 | 204 |
| 504 | 20240604 | 120400 | 14845553650 | 36050 | 35950 | 36050 | 35950 | 271 |
| 505 | 20240604 | 120300 | 14835800000 | 35950 | 35900 | 36000 | 35900 | 119 |
| 506 | 20240604 | 120200 | 14831522850 | 35900 | 36000 | 36000 | 35900 | 792 |
| 507 | 20240604 | 120100 | 14803075050 | 36000 | 35950 | 36000 | 35900 | 426 |
| 508 | 20240604 | 120000 | 14787761150 | 35950 | 35950 | 36000 | 35950 | 794 |
| 509 | 20240604 | 115900 | 14759216800 | 35950 | 35950 | 35950 | 35950 | 137 |
| 510 | 20240604 | 115800 | 14754291650 | 36000 | 35950 | 36000 | 35950 | 132 |
| 511 | 20240604 | 115700 | 14749540150 | 36000 | 35950 | 36000 | 35950 | 36 |
| 512 | 20240604 | 115600 | 14748245850 | 35950 | 35950 | 35950 | 35900 | 184 |
| 513 | 20240604 | 115500 | 14741631800 | 35950 | 35900 | 36000 | 35900 | 422 |
| 514 | 20240604 | 115400 | 14726477850 | 35900 | 35950 | 36000 | 35900 | 73 |
| 515 | 20240604 | 115300 | 14723853400 | 35900 | 35950 | 35950 | 35900 | 146 |
| 516 | 20240604 | 115200 | 14718611900 | 35950 | 35850 | 35950 | 35850 | 189 |
| 517 | 20240604 | 115100 | 14711827200 | 35900 | 35850 | 35900 | 35850 | 507 |
| 518 | 20240604 | 115000 | 14693639100 | 35850 | 35850 | 35850 | 35800 | 814 |
| 519 | 20240604 | 114900 | 14664468000 | 35850 | 35850 | 35900 | 35850 | 936 |
| 520 | 20240604 | 114800 | 14630912150 | 35850 | 35900 | 35900 | 35850 | 673 |
| 521 | 20240604 | 114700 | 14606784950 | 35900 | 35900 | 35950 | 35900 | 288 |
| 522 | 20240604 | 114600 | 14596445600 | 35900 | 35900 | 35900 | 35850 | 267 |
| 523 | 20240604 | 114500 | 14586861350 | 35900 | 35850 | 35900 | 35850 | 621 |
| 524 | 20240604 | 114400 | 14564593950 | 35900 | 35950 | 36000 | 35850 | 1209 |
| 525 | 20240604 | 114300 | 14521192900 | 35950 | 35900 | 35950 | 35850 | 516 |
| 526 | 20240604 | 114200 | 14502660300 | 35900 | 35900 | 35900 | 35850 | 698 |
| 527 | 20240604 | 114100 | 14477621400 | 35900 | 35950 | 35950 | 35900 | 1565 |
| 528 | 20240604 | 114000 | 14421432150 | 36000 | 36000 | 36000 | 36000 | 58 |
| 529 | 20240604 | 113900 | 14419344150 | 36000 | 35950 | 36000 | 35950 | 179 |
| 530 | 20240604 | 113800 | 14412906400 | 35950 | 35950 | 36000 | 35950 | 553 |
| 531 | 20240604 | 113700 | 14393026000 | 35900 | 36000 | 36050 | 35900 | 1450 |
| 532 | 20240604 | 113600 | 14340906550 | 36000 | 36050 | 36050 | 35950 | 470 |
| 533 | 20240604 | 113500 | 14323986800 | 36050 | 36000 | 36050 | 36000 | 154 |
| 534 | 20240604 | 113400 | 14318441600 | 36000 | 36000 | 36000 | 36000 | 37 |
| 535 | 20240604 | 113300 | 14317109600 | 36000 | 36000 | 36050 | 36000 | 187 |
| 536 | 20240604 | 113200 | 14310377450 | 36000 | 35950 | 36050 | 35950 | 290 |
| 537 | 20240604 | 113100 | 14299950750 | 35950 | 36050 | 36050 | 35950 | 441 |
| 538 | 20240604 | 113000 | 14284077350 | 36000 | 36000 | 36050 | 36000 | 840 |
| 539 | 20240604 | 112900 | 14253836600 | 36000 | 36050 | 36050 | 36000 | 639 |
| 540 | 20240604 | 112800 | 14230831600 | 36050 | 36050 | 36050 | 36000 | 371 |
| 541 | 20240604 | 112700 | 14217468300 | 36050 | 36050 | 36100 | 36000 | 492 |
| 542 | 20240604 | 112600 | 14199732700 | 36050 | 36100 | 36100 | 36050 | 944 |
| 543 | 20240604 | 112500 | 14165696150 | 36100 | 35950 | 36100 | 35950 | 2010 |
| 544 | 20240604 | 112400 | 14093376100 | 36000 | 36100 | 36100 | 36000 | 683 |
| 545 | 20240604 | 112300 | 14068772750 | 36100 | 36100 | 36100 | 35950 | 2964 |
| 546 | 20240604 | 112200 | 13961996250 | 36100 | 36200 | 36200 | 36100 | 1202 |
| 547 | 20240604 | 112100 | 13918561250 | 36200 | 36200 | 36200 | 36100 | 690 |
| 548 | 20240604 | 112000 | 13893600750 | 36200 | 36250 | 36250 | 36150 | 735 |
| 549 | 20240604 | 111900 | 13867008800 | 36150 | 36350 | 36350 | 36150 | 868 |
| 550 | 20240604 | 111800 | 13835493900 | 36350 | 36050 | 36500 | 36050 | 5398 |
| 551 | 20240604 | 111700 | 13639256450 | 36150 | 35950 | 36150 | 35900 | 1924 |
| 552 | 20240604 | 111600 | 13569994050 | 35950 | 35950 | 35950 | 35900 | 1724 |
| 553 | 20240604 | 111500 | 13508016450 | 35950 | 35950 | 36000 | 35900 | 1695 |
| 554 | 20240604 | 111400 | 13447100700 | 35950 | 36000 | 36000 | 35900 | 6194 |
| 555 | 20240604 | 111300 | 13224214850 | 36000 | 36050 | 36100 | 36000 | 757 |
| 556 | 20240604 | 111200 | 13196934450 | 36050 | 36100 | 36100 | 36050 | 1230 |
| 557 | 20240604 | 111100 | 13152589700 | 36100 | 36050 | 36100 | 36050 | 175 |
| 558 | 20240604 | 111000 | 13146272800 | 36100 | 36100 | 36100 | 36100 | 106 |
| 559 | 20240604 | 110900 | 13142446200 | 36100 | 36100 | 36100 | 36050 | 165 |
| 560 | 20240604 | 110800 | 13136497150 | 36050 | 36150 | 36150 | 36050 | 949 |
| 561 | 20240604 | 110700 | 13102257300 | 36150 | 36150 | 36150 | 36150 | 50 |
| 562 | 20240604 | 110600 | 13100449800 | 36200 | 36150 | 36200 | 36100 | 77 |
| 563 | 20240604 | 110500 | 13097666050 | 36100 | 36100 | 36150 | 36100 | 516 |
| 564 | 20240604 | 110400 | 13079030500 | 36150 | 36150 | 36200 | 36050 | 727 |
| 565 | 20240604 | 110300 | 13052811150 | 36200 | 36100 | 36200 | 36050 | 116 |
| 566 | 20240604 | 110200 | 13048623850 | 36050 | 36100 | 36100 | 36050 | 1141 |
| 567 | 20240604 | 110100 | 13007439150 | 36050 | 36100 | 36100 | 36050 | 1112 |
| 568 | 20240604 | 110000 | 12967347750 | 36100 | 36100 | 36100 | 36050 | 609 |
| 569 | 20240604 | 105900 | 12945364950 | 36150 | 36100 | 36150 | 36050 | 428 |
| 570 | 20240604 | 105800 | 12929922500 | 36100 | 36150 | 36200 | 36100 | 1509 |
| 571 | 20240604 | 105700 | 12875377550 | 36150 | 36250 | 36300 | 36100 | 2527 |
| 572 | 20240604 | 105600 | 12783975350 | 36300 | 36250 | 36300 | 36200 | 785 |
| 573 | 20240604 | 105500 | 12755510550 | 36250 | 36300 | 36350 | 36250 | 766 |
| 574 | 20240604 | 105400 | 12727712550 | 36350 | 36350 | 36350 | 36300 | 984 |
| 575 | 20240604 | 105300 | 12691969950 | 36350 | 36550 | 36550 | 36350 | 1898 |
| 576 | 20240604 | 105200 | 12622783300 | 36500 | 36300 | 36550 | 36300 | 3775 |
| 577 | 20240604 | 105100 | 12485271550 | 36250 | 36200 | 36300 | 36200 | 1123 |
| 578 | 20240604 | 105000 | 12444563350 | 36250 | 36200 | 36250 | 36200 | 267 |
| 579 | 20240604 | 104900 | 12434896950 | 36200 | 36150 | 36250 | 36150 | 663 |
| 580 | 20240604 | 104800 | 12410895750 | 36100 | 36050 | 36150 | 36050 | 1484 |
| 581 | 20240604 | 104700 | 12357335850 | 36050 | 36100 | 36100 | 36050 | 122 |
| 582 | 20240604 | 104600 | 12352935750 | 36100 | 36100 | 36100 | 36050 | 534 |
| 583 | 20240604 | 104500 | 12333679250 | 36050 | 36150 | 36150 | 36050 | 1382 |
| 584 | 20240604 | 104400 | 12283806000 | 36100 | 36150 | 36150 | 36100 | 286 |
| 585 | 20240604 | 104300 | 12273478900 | 36100 | 36100 | 36150 | 36100 | 294 |
| 586 | 20240604 | 104200 | 12262865350 | 36150 | 36150 | 36200 | 36150 | 472 |
| 587 | 20240604 | 104100 | 12245802350 | 36150 | 36100 | 36200 | 36100 | 423 |
| 588 | 20240604 | 104000 | 12230520350 | 36100 | 36100 | 36100 | 36050 | 1485 |
| 589 | 20240604 | 103900 | 12176915000 | 36050 | 36100 | 36100 | 36050 | 1015 |
| 590 | 20240604 | 103800 | 12140313450 | 36050 | 36050 | 36100 | 36050 | 1665 |
| 591 | 20240604 | 103700 | 12080290100 | 36050 | 36100 | 36200 | 36050 | 567 |
| 592 | 20240604 | 103600 | 12059839350 | 36100 | 36050 | 36200 | 36050 | 941 |
| 593 | 20240604 | 103500 | 12025873500 | 36100 | 36150 | 36150 | 36050 | 1707 |
| 594 | 20240604 | 103400 | 11964253050 | 36150 | 36200 | 36200 | 36150 | 775 |
| 595 | 20240604 | 103300 | 11936226150 | 36250 | 36250 | 36250 | 36150 | 741 |
| 596 | 20240604 | 103200 | 11909407500 | 36200 | 36300 | 36300 | 36200 | 773 |
| 597 | 20240604 | 103100 | 11881416350 | 36250 | 36250 | 36300 | 36200 | 942 |
| 598 | 20240604 | 103000 | 11847264250 | 36300 | 36350 | 36350 | 36250 | 1040 |
| 599 | 20240604 | 102900 | 11809509300 | 36350 | 36350 | 36400 | 36350 | 838 |
| 600 | 20240604 | 102800 | 11779032350 | 36400 | 36400 | 36400 | 36350 | 383 |
| 601 | 20240604 | 102700 | 11765107150 | 36350 | 36350 | 36400 | 36350 | 481 |
| 602 | 20240604 | 102600 | 11747615850 | 36300 | 36250 | 36350 | 36200 | 1073 |
| 603 | 20240604 | 102500 | 11708683700 | 36250 | 36250 | 36300 | 36250 | 299 |
| 604 | 20240604 | 102400 | 11697833600 | 36250 | 36350 | 36350 | 36250 | 930 |
| 605 | 20240604 | 102300 | 11664062900 | 36350 | 36250 | 36350 | 36200 | 943 |
| 606 | 20240604 | 102200 | 11629830650 | 36200 | 36200 | 36250 | 36200 | 174 |
| 607 | 20240604 | 102100 | 11623530350 | 36200 | 36200 | 36250 | 36200 | 334 |
| 608 | 20240604 | 102000 | 11611439500 | 36200 | 36200 | 36200 | 36200 | 1199 |
| 609 | 20240604 | 101900 | 11568035700 | 36200 | 36200 | 36200 | 36150 | 73 |
| 610 | 20240604 | 101800 | 11565395100 | 36200 | 36150 | 36200 | 36150 | 303 |
| 611 | 20240604 | 101700 | 11554428850 | 36150 | 36200 | 36200 | 36150 | 1022 |
| 612 | 20240604 | 101600 | 11517478850 | 36150 | 36200 | 36200 | 36150 | 1143 |
| 613 | 20240604 | 101500 | 11476108350 | 36150 | 36100 | 36200 | 36100 | 464 |
| 614 | 20240604 | 101400 | 11459344950 | 36100 | 36100 | 36100 | 36050 | 1380 |
| 615 | 20240604 | 101300 | 11409542900 | 36100 | 36150 | 36150 | 36100 | 260 |
| 616 | 20240604 | 101200 | 11400154150 | 36150 | 36150 | 36150 | 36050 | 1230 |
| 617 | 20240604 | 101100 | 11355754900 | 36150 | 36150 | 36200 | 36100 | 199 |
| 618 | 20240604 | 101000 | 11348561650 | 36150 | 36150 | 36150 | 36100 | 1088 |
| 619 | 20240604 | 100900 | 11309272000 | 36100 | 36250 | 36300 | 36100 | 429 |
| 620 | 20240604 | 100800 | 11293744450 | 36250 | 36250 | 36250 | 36200 | 134 |
| 621 | 20240604 | 100700 | 11288887550 | 36200 | 36100 | 36200 | 36050 | 450 |
| 622 | 20240604 | 100600 | 11272644950 | 36100 | 36050 | 36100 | 36050 | 988 |
| 623 | 20240604 | 100500 | 11237019150 | 36050 | 36050 | 36100 | 36050 | 262 |
| 624 | 20240604 | 100400 | 11227572700 | 36100 | 36100 | 36150 | 36100 | 373 |
| 625 | 20240604 | 100300 | 11214106150 | 36100 | 36150 | 36200 | 36100 | 692 |
| 626 | 20240604 | 100200 | 11189112450 | 36200 | 36300 | 36300 | 36150 | 1300 |
| 627 | 20240604 | 100100 | 11142038150 | 36300 | 36200 | 36300 | 36150 | 268 |
| 628 | 20240604 | 100000 | 11132329900 | 36200 | 36250 | 36250 | 36200 | 504 |
| 629 | 20240604 | 095900 | 11114065500 | 36300 | 36400 | 36450 | 36300 | 3084 |
| 630 | 20240604 | 095800 | 11001815950 | 36350 | 36250 | 36400 | 36250 | 2699 |
| 631 | 20240604 | 095700 | 10903714800 | 36250 | 36300 | 36300 | 36200 | 1417 |
| 632 | 20240604 | 095600 | 10852322350 | 36300 | 36100 | 36300 | 36100 | 1675 |
| 633 | 20240604 | 095500 | 10791723200 | 36100 | 36050 | 36100 | 36050 | 468 |
| 634 | 20240604 | 095400 | 10774847950 | 36050 | 36050 | 36050 | 35950 | 1111 |
| 635 | 20240604 | 095300 | 10734839350 | 36050 | 36050 | 36050 | 36000 | 479 |
| 636 | 20240604 | 095200 | 10717583150 | 36050 | 36000 | 36050 | 36000 | 818 |
| 637 | 20240604 | 095100 | 10688131700 | 36000 | 36050 | 36050 | 36000 | 334 |
| 638 | 20240604 | 095000 | 10676102650 | 36050 | 36000 | 36100 | 36000 | 2646 |
| 639 | 20240604 | 094900 | 10580789950 | 35950 | 36000 | 36000 | 35950 | 538 |
| 640 | 20240604 | 094800 | 10561441900 | 36000 | 35900 | 36000 | 35900 | 1999 |
| 641 | 20240604 | 094700 | 10489619000 | 35900 | 35900 | 35900 | 35850 | 1176 |
| 642 | 20240604 | 094600 | 10447407350 | 35950 | 35950 | 35950 | 35850 | 433 |
| 643 | 20240604 | 094500 | 10431862100 | 35950 | 35900 | 35950 | 35850 | 952 |
| 644 | 20240604 | 094400 | 10397683150 | 35900 | 35900 | 35950 | 35900 | 2334 |
| 645 | 20240604 | 094300 | 10313884950 | 35900 | 35950 | 35950 | 35850 | 2341 |
| 646 | 20240604 | 094200 | 10229809700 | 35950 | 36100 | 36150 | 35950 | 3146 |
| 647 | 20240604 | 094100 | 10116503500 | 36150 | 36150 | 36200 | 36100 | 677 |
| 648 | 20240604 | 094000 | 10092031250 | 36150 | 36100 | 36200 | 36100 | 777 |
| 649 | 20240604 | 093900 | 10063960000 | 36050 | 36000 | 36100 | 35950 | 1504 |
| 650 | 20240604 | 093800 | 10009787850 | 36000 | 35950 | 36000 | 35950 | 617 |
| 651 | 20240604 | 093700 | 9987603950 | 36000 | 35950 | 36050 | 35900 | 2433 |
| 652 | 20240604 | 093600 | 9900134600 | 35950 | 36100 | 36100 | 35950 | 620 |
| 653 | 20240604 | 093500 | 9877806550 | 36100 | 35900 | 36100 | 35900 | 629 |
| 654 | 20240604 | 093400 | 9855163150 | 35900 | 35900 | 35950 | 35850 | 2769 |
| 655 | 20240604 | 093300 | 9755784000 | 35900 | 35950 | 36000 | 35900 | 2281 |
| 656 | 20240604 | 093200 | 9673867400 | 35950 | 36000 | 36050 | 35950 | 2850 |
| 657 | 20240604 | 093100 | 9571345850 | 36050 | 36000 | 36050 | 35950 | 1476 |
| 658 | 20240604 | 093000 | 9518253600 | 36000 | 36050 | 36100 | 36000 | 3778 |
| 659 | 20240604 | 092900 | 9382179400 | 36050 | 36150 | 36150 | 36050 | 2694 |
| 660 | 20240604 | 092800 | 9284933250 | 36150 | 36200 | 36200 | 36150 | 2157 |
| 661 | 20240604 | 092700 | 9206921000 | 36200 | 36250 | 36300 | 36200 | 1380 |
| 662 | 20240604 | 092600 | 9156943750 | 36250 | 36250 | 36300 | 36250 | 1128 |
| 663 | 20240604 | 092500 | 9116053700 | 36250 | 36200 | 36300 | 36150 | 1419 |
| 664 | 20240604 | 092400 | 9064638000 | 36150 | 36050 | 36200 | 36050 | 1554 |
| 665 | 20240604 | 092300 | 9008499800 | 36050 | 36300 | 36300 | 36000 | 5806 |
| 666 | 20240604 | 092200 | 8798630700 | 36300 | 36300 | 36450 | 36300 | 4792 |
| 667 | 20240604 | 092100 | 8624516000 | 36350 | 36150 | 36350 | 36150 | 3061 |
| 668 | 20240604 | 092000 | 8513512250 | 36150 | 36250 | 36250 | 36150 | 2161 |
| 669 | 20240604 | 091900 | 8435290800 | 36250 | 36150 | 36250 | 36150 | 3346 |
| 670 | 20240604 | 091800 | 8314173650 | 36150 | 35900 | 36300 | 35850 | 3636 |
| 671 | 20240604 | 091700 | 8183035900 | 35850 | 36200 | 36200 | 35800 | 2892 |
| 672 | 20240604 | 091600 | 8078696100 | 36200 | 35700 | 36250 | 35700 | 6057 |
| 673 | 20240604 | 091500 | 7861240600 | 35700 | 35850 | 35900 | 35650 | 8173 |
| 674 | 20240604 | 091400 | 7569048750 | 35900 | 35850 | 35900 | 35850 | 2296 |
| 675 | 20240604 | 091300 | 7486701150 | 35900 | 35700 | 35900 | 35650 | 2672 |
| 676 | 20240604 | 091200 | 7391022700 | 35650 | 36150 | 36150 | 35650 | 22743 |
| 677 | 20240604 | 091100 | 6576426800 | 36150 | 36000 | 36150 | 35850 | 4967 |
| 678 | 20240604 | 091000 | 6397600450 | 36000 | 35900 | 36000 | 35700 | 11743 |
| 679 | 20240604 | 090900 | 5976880650 | 35850 | 36300 | 36300 | 35600 | 30412 |
| 680 | 20240604 | 090800 | 4884431450 | 36300 | 36350 | 36400 | 36250 | 7087 |
| 681 | 20240604 | 090700 | 4627074400 | 36350 | 36250 | 36450 | 36200 | 15525 |
| 682 | 20240604 | 090600 | 4062531300 | 36200 | 36950 | 37000 | 36050 | 18780 |
| 683 | 20240604 | 090500 | 3377302850 | 36950 | 37150 | 37150 | 36850 | 10028 |
| 684 | 20240604 | 090400 | 3006568300 | 37200 | 37450 | 37600 | 37150 | 10874 |
| 685 | 20240604 | 090300 | 2600542800 | 37350 | 37900 | 38200 | 37350 | 21323 |
| 686 | 20240604 | 090200 | 1794402950 | 37900 | 37550 | 37900 | 37450 | 13944 |
| 687 | 20240604 | 090100 | 1269053350 | 37600 | 37700 | 37700 | 37500 | 10360 |
| 688 | 20240604 | 090000 | 879603400 | 37700 | 37700 | 37950 | 37500 | 22692 |