35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240607 | 195300 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 5191 |
| 3 | 20240607 | 195200 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 4 | 20240607 | 195100 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 5 | 20240607 | 195000 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 6 | 20240607 | 194900 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 7 | 20240607 | 194800 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 8 | 20240607 | 194700 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 9 | 20240607 | 194600 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 10 | 20240607 | 194500 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 11 | 20240607 | 194400 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 12 | 20240607 | 194300 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 13 | 20240607 | 194200 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 14 | 20240607 | 194100 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 15 | 20240607 | 194000 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 16 | 20240607 | 193900 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 17 | 20240607 | 193800 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 18 | 20240607 | 193700 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 19 | 20240607 | 193600 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 20 | 20240607 | 193500 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 21 | 20240607 | 193400 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 22 | 20240607 | 193300 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 23 | 20240607 | 193200 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 24 | 20240607 | 193100 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 25 | 20240607 | 193000 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 26 | 20240607 | 192900 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 27 | 20240607 | 192800 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 28 | 20240607 | 192700 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 29 | 20240607 | 192600 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 30 | 20240607 | 192500 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 31 | 20240607 | 192400 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 32 | 20240607 | 192300 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 5191 |
| 33 | 20240607 | 192200 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 34 | 20240607 | 192100 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 35 | 20240607 | 192000 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 36 | 20240607 | 191900 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 37 | 20240607 | 191800 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 38 | 20240607 | 191700 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 39 | 20240607 | 191600 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 40 | 20240607 | 191500 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 41 | 20240607 | 191400 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 42 | 20240607 | 191300 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 43 | 20240607 | 191200 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 44 | 20240607 | 191100 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 45 | 20240607 | 191000 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 46 | 20240607 | 190900 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 47 | 20240607 | 190800 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 48 | 20240607 | 190700 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 49 | 20240607 | 190600 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 50 | 20240607 | 190500 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 51 | 20240607 | 190400 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 52 | 20240607 | 190300 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 53 | 20240607 | 190200 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 54 | 20240607 | 190100 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 55 | 20240607 | 190000 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 56 | 20240607 | 185900 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 57 | 20240607 | 185800 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 58 | 20240607 | 185700 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 59 | 20240607 | 185600 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 60 | 20240607 | 185500 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 61 | 20240607 | 185400 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 62 | 20240607 | 185300 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 5191 |
| 63 | 20240607 | 185200 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 64 | 20240607 | 185100 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 65 | 20240607 | 185000 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 66 | 20240607 | 184900 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 67 | 20240607 | 184800 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 68 | 20240607 | 184700 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 69 | 20240607 | 184600 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 70 | 20240607 | 184500 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 71 | 20240607 | 184400 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 72 | 20240607 | 184300 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 73 | 20240607 | 184200 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 74 | 20240607 | 184100 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 75 | 20240607 | 184000 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 76 | 20240607 | 183900 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 77 | 20240607 | 183800 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 78 | 20240607 | 183700 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 79 | 20240607 | 183600 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 80 | 20240607 | 183500 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 81 | 20240607 | 183400 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 82 | 20240607 | 183300 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 83 | 20240607 | 183200 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 84 | 20240607 | 183100 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 85 | 20240607 | 183000 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 86 | 20240607 | 182900 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 87 | 20240607 | 182800 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 88 | 20240607 | 182700 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 89 | 20240607 | 182600 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 90 | 20240607 | 182500 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 91 | 20240607 | 182400 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 92 | 20240607 | 182300 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 5191 |
| 93 | 20240607 | 182200 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 94 | 20240607 | 182100 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 95 | 20240607 | 182000 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 96 | 20240607 | 181900 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 97 | 20240607 | 181800 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 98 | 20240607 | 181700 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 99 | 20240607 | 181600 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 100 | 20240607 | 181500 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 101 | 20240607 | 181400 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 102 | 20240607 | 181300 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 103 | 20240607 | 181200 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 104 | 20240607 | 181100 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 105 | 20240607 | 181000 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 106 | 20240607 | 180900 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 107 | 20240607 | 180800 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 108 | 20240607 | 180700 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 109 | 20240607 | 180600 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 110 | 20240607 | 180500 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 111 | 20240607 | 180400 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 112 | 20240607 | 180300 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 113 | 20240607 | 180200 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 114 | 20240607 | 180100 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 115 | 20240607 | 180000 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 116 | 20240607 | 175900 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 117 | 20240607 | 175800 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 118 | 20240607 | 175700 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 119 | 20240607 | 175600 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 120 | 20240607 | 175500 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 121 | 20240607 | 175400 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 122 | 20240607 | 175300 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 5191 |
| 123 | 20240607 | 175200 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 124 | 20240607 | 175100 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 125 | 20240607 | 175000 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 126 | 20240607 | 174900 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 127 | 20240607 | 174800 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 128 | 20240607 | 174700 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 129 | 20240607 | 174600 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 130 | 20240607 | 174500 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 131 | 20240607 | 174400 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 132 | 20240607 | 174300 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 133 | 20240607 | 174200 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 134 | 20240607 | 174100 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 135 | 20240607 | 174000 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 136 | 20240607 | 173900 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 137 | 20240607 | 173800 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 138 | 20240607 | 173700 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 139 | 20240607 | 173600 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 140 | 20240607 | 173500 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 141 | 20240607 | 173400 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 142 | 20240607 | 173300 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 143 | 20240607 | 173200 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 144 | 20240607 | 173100 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 145 | 20240607 | 173000 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 146 | 20240607 | 172900 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 147 | 20240607 | 172800 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 148 | 20240607 | 172700 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 149 | 20240607 | 172600 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 150 | 20240607 | 172500 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 151 | 20240607 | 172400 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 152 | 20240607 | 172300 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 5191 |
| 153 | 20240607 | 172200 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 154 | 20240607 | 172100 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 155 | 20240607 | 172000 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 156 | 20240607 | 171900 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 157 | 20240607 | 171800 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 158 | 20240607 | 171700 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 159 | 20240607 | 171600 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 160 | 20240607 | 171500 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 161 | 20240607 | 171400 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 162 | 20240607 | 171300 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 163 | 20240607 | 171200 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 164 | 20240607 | 171100 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 165 | 20240607 | 171000 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 166 | 20240607 | 170900 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 167 | 20240607 | 170800 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 168 | 20240607 | 170700 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 169 | 20240607 | 170600 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 170 | 20240607 | 170500 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 171 | 20240607 | 170400 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 172 | 20240607 | 170300 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 173 | 20240607 | 170200 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 174 | 20240607 | 170100 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 175 | 20240607 | 170000 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 176 | 20240607 | 165900 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 177 | 20240607 | 165800 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 178 | 20240607 | 165700 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 179 | 20240607 | 165600 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 180 | 20240607 | 165500 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 181 | 20240607 | 165400 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 182 | 20240607 | 165300 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 5191 |
| 183 | 20240607 | 165200 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 184 | 20240607 | 165100 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 185 | 20240607 | 165000 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 186 | 20240607 | 164900 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 187 | 20240607 | 164800 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 188 | 20240607 | 164700 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 189 | 20240607 | 164600 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 190 | 20240607 | 164500 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 191 | 20240607 | 164400 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 192 | 20240607 | 164300 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 193 | 20240607 | 164200 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 194 | 20240607 | 164100 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 195 | 20240607 | 164000 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 196 | 20240607 | 163900 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 197 | 20240607 | 163800 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 198 | 20240607 | 163700 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 199 | 20240607 | 163600 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 200 | 20240607 | 163500 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 201 | 20240607 | 163400 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 202 | 20240607 | 163300 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 203 | 20240607 | 163200 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 204 | 20240607 | 163100 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 205 | 20240607 | 163000 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 206 | 20240607 | 162900 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 207 | 20240607 | 162800 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 208 | 20240607 | 162700 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 209 | 20240607 | 162600 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 210 | 20240607 | 162500 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 211 | 20240607 | 162400 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 212 | 20240607 | 162300 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 5191 |
| 213 | 20240607 | 162200 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 214 | 20240607 | 162100 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 215 | 20240607 | 162000 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 216 | 20240607 | 161900 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 217 | 20240607 | 161800 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 218 | 20240607 | 161700 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 219 | 20240607 | 161600 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 220 | 20240607 | 161500 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 221 | 20240607 | 161400 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 222 | 20240607 | 161300 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 223 | 20240607 | 161200 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 224 | 20240607 | 161100 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 225 | 20240607 | 161000 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 226 | 20240607 | 160900 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 227 | 20240607 | 160800 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 228 | 20240607 | 160700 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 229 | 20240607 | 160600 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 230 | 20240607 | 160500 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 231 | 20240607 | 160400 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 232 | 20240607 | 160300 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 233 | 20240607 | 160200 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 234 | 20240607 | 160100 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 235 | 20240607 | 160000 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 236 | 20240607 | 155900 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 237 | 20240607 | 155800 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 238 | 20240607 | 155700 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 239 | 20240607 | 155600 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 240 | 20240607 | 155500 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 241 | 20240607 | 155400 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 242 | 20240607 | 155300 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 5191 |
| 243 | 20240607 | 155200 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 244 | 20240607 | 155100 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 245 | 20240607 | 155000 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 246 | 20240607 | 154900 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 247 | 20240607 | 154800 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 248 | 20240607 | 154700 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 249 | 20240607 | 154600 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 250 | 20240607 | 154500 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 251 | 20240607 | 154400 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 252 | 20240607 | 154300 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 253 | 20240607 | 154200 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 254 | 20240607 | 154100 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 255 | 20240607 | 154000 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 256 | 20240607 | 153900 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 257 | 20240607 | 153800 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 258 | 20240607 | 153700 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 259 | 20240607 | 153600 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 260 | 20240607 | 153500 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 261 | 20240607 | 153400 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 262 | 20240607 | 153300 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 263 | 20240607 | 153200 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 264 | 20240607 | 153100 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 265 | 20240607 | 153000 | 7676201950 | 23850 | 23850 | 23850 | 23850 | 5191 |
| 266 | 20240607 | 152900 | 7552396600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 267 | 20240607 | 152800 | 7552396600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 268 | 20240607 | 152700 | 7552396600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 269 | 20240607 | 152600 | 7552396600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 270 | 20240607 | 152500 | 7552396600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 271 | 20240607 | 152400 | 7552396600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 272 | 20240607 | 152300 | 7552396600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 273 | 20240607 | 152200 | 7552396600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 274 | 20240607 | 152100 | 7552396600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 275 | 20240607 | 152000 | 7552396600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 276 | 20240607 | 151900 | 7552396600 | 23700 | 23700 | 23750 | 23650 | 395 |
| 277 | 20240607 | 151800 | 7543050050 | 23700 | 23700 | 23750 | 23700 | 117 |
| 278 | 20240607 | 151700 | 7540274650 | 23650 | 23700 | 23700 | 23650 | 776 |
| 279 | 20240607 | 151600 | 7521884600 | 23700 | 23650 | 23700 | 23650 | 726 |
| 280 | 20240607 | 151500 | 7504679050 | 23650 | 23700 | 23700 | 23650 | 252 |
| 281 | 20240607 | 151400 | 7498718250 | 23650 | 23650 | 23650 | 23600 | 2890 |
| 282 | 20240607 | 151300 | 7430430750 | 23650 | 23600 | 23700 | 23600 | 1046 |
| 283 | 20240607 | 151200 | 7405701900 | 23650 | 23700 | 23700 | 23600 | 1128 |
| 284 | 20240607 | 151100 | 7379025050 | 23700 | 23650 | 23700 | 23650 | 80 |
| 285 | 20240607 | 151000 | 7377130550 | 23700 | 23700 | 23800 | 23700 | 428 |
| 286 | 20240607 | 150900 | 7366986850 | 23750 | 23750 | 23750 | 23700 | 2335 |
| 287 | 20240607 | 150800 | 7311585850 | 23750 | 23800 | 23800 | 23750 | 433 |
| 288 | 20240607 | 150700 | 7301294800 | 23800 | 23850 | 23850 | 23750 | 2803 |
| 289 | 20240607 | 150600 | 7234584650 | 23900 | 24000 | 24000 | 23900 | 5528 |
| 290 | 20240607 | 150500 | 7102177550 | 24050 | 24000 | 24100 | 24000 | 2373 |
| 291 | 20240607 | 150400 | 7045116450 | 24000 | 23750 | 24050 | 23700 | 13440 |
| 292 | 20240607 | 150300 | 6723487400 | 23700 | 23450 | 23700 | 23450 | 2688 |
| 293 | 20240607 | 150200 | 6660045150 | 23450 | 23400 | 23450 | 23400 | 2110 |
| 294 | 20240607 | 150100 | 6610619300 | 23350 | 23350 | 23400 | 23250 | 1553 |
| 295 | 20240607 | 150000 | 6574363650 | 23350 | 23350 | 23400 | 23250 | 4276 |
| 296 | 20240607 | 145900 | 6474689450 | 23350 | 23350 | 23450 | 23350 | 657 |
| 297 | 20240607 | 145800 | 6459292000 | 23350 | 23350 | 23400 | 23350 | 16 |
| 298 | 20240607 | 145700 | 6458918300 | 23450 | 23400 | 23450 | 23350 | 3384 |
| 299 | 20240607 | 145600 | 6379619550 | 23350 | 23400 | 23400 | 23350 | 125 |
| 300 | 20240607 | 145500 | 6376695950 | 23400 | 23350 | 23400 | 23300 | 274 |
| 301 | 20240607 | 145400 | 6370297800 | 23300 | 23250 | 23350 | 23250 | 286 |
| 302 | 20240607 | 145300 | 6363622600 | 23250 | 23250 | 23300 | 23250 | 642 |
| 303 | 20240607 | 145200 | 6348682950 | 23250 | 23250 | 23250 | 23200 | 21 |
| 304 | 20240607 | 145100 | 6348195350 | 23250 | 23300 | 23350 | 23250 | 2929 |
| 305 | 20240607 | 145000 | 6280009400 | 23350 | 23400 | 23400 | 23300 | 172 |
| 306 | 20240607 | 144900 | 6275993700 | 23350 | 23300 | 23350 | 23300 | 108 |
| 307 | 20240607 | 144800 | 6273473850 | 23300 | 23300 | 23350 | 23300 | 27 |
| 308 | 20240607 | 144700 | 6272844650 | 23300 | 23350 | 23350 | 23300 | 1664 |
| 309 | 20240607 | 144600 | 6234002050 | 23350 | 23350 | 23450 | 23350 | 871 |
| 310 | 20240607 | 144500 | 6213663900 | 23450 | 23300 | 23450 | 23300 | 2913 |
| 311 | 20240607 | 144400 | 6145524700 | 23300 | 23350 | 23350 | 23300 | 164 |
| 312 | 20240607 | 144300 | 6141696000 | 23350 | 23250 | 23350 | 23250 | 916 |
| 313 | 20240607 | 144200 | 6120327900 | 23250 | 23300 | 23300 | 23250 | 540 |
| 314 | 20240607 | 144100 | 6107748850 | 23300 | 23350 | 23350 | 23300 | 423 |
| 315 | 20240607 | 144000 | 6097892550 | 23300 | 23350 | 23350 | 23300 | 76 |
| 316 | 20240607 | 143900 | 6096119750 | 23350 | 23300 | 23350 | 23300 | 114 |
| 317 | 20240607 | 143800 | 6093458500 | 23350 | 23300 | 23350 | 23300 | 273 |
| 318 | 20240607 | 143700 | 6087097300 | 23300 | 23300 | 23350 | 23300 | 316 |
| 319 | 20240607 | 143600 | 6079734000 | 23300 | 23300 | 23300 | 23300 | 478 |
| 320 | 20240607 | 143500 | 6068596600 | 23300 | 23350 | 23350 | 23300 | 790 |
| 321 | 20240607 | 143400 | 6050177050 | 23300 | 23350 | 23350 | 23300 | 141 |
| 322 | 20240607 | 143300 | 6046890250 | 23300 | 23300 | 23350 | 23300 | 1035 |
| 323 | 20240607 | 143200 | 6022774700 | 23350 | 23350 | 23350 | 23300 | 3130 |
| 324 | 20240607 | 143100 | 5949774500 | 23300 | 23350 | 23350 | 23300 | 1205 |
| 325 | 20240607 | 143000 | 5921642650 | 23350 | 23350 | 23400 | 23350 | 122 |
| 326 | 20240607 | 142900 | 5918792000 | 23300 | 23350 | 23400 | 23300 | 1072 |
| 327 | 20240607 | 142800 | 5893753900 | 23350 | 23400 | 23400 | 23350 | 207 |
| 328 | 20240607 | 142700 | 5888917950 | 23350 | 23350 | 23350 | 23350 | 601 |
| 329 | 20240607 | 142600 | 5874884600 | 23350 | 23350 | 23400 | 23350 | 35 |
| 330 | 20240607 | 142500 | 5874067300 | 23350 | 23400 | 23400 | 23350 | 712 |
| 331 | 20240607 | 142400 | 5857441600 | 23350 | 23350 | 23350 | 23350 | 4 |
| 332 | 20240607 | 142300 | 5857348200 | 23400 | 23350 | 23400 | 23350 | 14 |
| 333 | 20240607 | 142200 | 5857021250 | 23400 | 23400 | 23450 | 23400 | 591 |
| 334 | 20240607 | 142100 | 5843191600 | 23450 | 23450 | 23450 | 23450 | 4 |
| 335 | 20240607 | 142000 | 5843097800 | 23300 | 23500 | 23500 | 23300 | 4162 |
| 336 | 20240607 | 141900 | 5746030100 | 23450 | 23400 | 23450 | 23400 | 3162 |
| 337 | 20240607 | 141800 | 5672034300 | 23400 | 23350 | 23500 | 23350 | 3389 |
| 338 | 20240607 | 141700 | 5592597100 | 23350 | 23300 | 23450 | 23300 | 2470 |
| 339 | 20240607 | 141600 | 5534905600 | 23300 | 23450 | 23450 | 23300 | 2581 |
| 340 | 20240607 | 141500 | 5474625150 | 23350 | 23400 | 23450 | 23350 | 2099 |
| 341 | 20240607 | 141400 | 5425508650 | 23400 | 23450 | 23450 | 23400 | 866 |
| 342 | 20240607 | 141300 | 5405221900 | 23450 | 23500 | 23500 | 23450 | 602 |
| 343 | 20240607 | 141200 | 5391100150 | 23550 | 23500 | 23600 | 23500 | 615 |
| 344 | 20240607 | 141100 | 5376612550 | 23500 | 23500 | 23500 | 23500 | 230 |
| 345 | 20240607 | 141000 | 5371207550 | 23600 | 23550 | 23600 | 23500 | 616 |
| 346 | 20240607 | 140900 | 5356700100 | 23500 | 23500 | 23500 | 23500 | 4 |
| 347 | 20240607 | 140800 | 5356606100 | 23550 | 23500 | 23550 | 23500 | 9 |
| 348 | 20240607 | 140700 | 5356394350 | 23500 | 23500 | 23600 | 23500 | 349 |
| 349 | 20240607 | 140600 | 5348171350 | 23600 | 23500 | 23600 | 23500 | 290 |
| 350 | 20240607 | 140500 | 5341355750 | 23500 | 23550 | 23550 | 23500 | 1362 |
| 351 | 20240607 | 140400 | 5309324300 | 23550 | 23600 | 23600 | 23550 | 1321 |
| 352 | 20240607 | 140300 | 5278156550 | 23600 | 23650 | 23650 | 23600 | 123 |
| 353 | 20240607 | 140200 | 5275250700 | 23600 | 23600 | 23600 | 23600 | 4 |
| 354 | 20240607 | 140100 | 5275156300 | 23650 | 23650 | 23650 | 23600 | 59 |
| 355 | 20240607 | 140000 | 5273761100 | 23600 | 23600 | 23650 | 23600 | 783 |
| 356 | 20240607 | 135900 | 5255278150 | 23600 | 23700 | 23700 | 23600 | 141 |
| 357 | 20240607 | 135800 | 5251949450 | 23600 | 23700 | 23700 | 23600 | 1060 |
| 358 | 20240607 | 135700 | 5226896850 | 23700 | 23700 | 23700 | 23700 | 20 |
| 359 | 20240607 | 135600 | 5226422850 | 23650 | 23700 | 23700 | 23650 | 1500 |
| 360 | 20240607 | 135500 | 5190875650 | 23750 | 23750 | 23750 | 23750 | 100 |
| 361 | 20240607 | 135400 | 5188500650 | 23750 | 23750 | 23750 | 23700 | 883 |
| 362 | 20240607 | 135300 | 5167529500 | 23750 | 23800 | 23800 | 23750 | 2181 |
| 363 | 20240607 | 135200 | 5115657100 | 23800 | 23800 | 23800 | 23800 | 5 |
| 364 | 20240607 | 135100 | 5115538100 | 23850 | 23850 | 23850 | 23850 | 157 |
| 365 | 20240607 | 135000 | 5111793650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 366 | 20240607 | 134900 | 5111793650 | 23800 | 23800 | 23800 | 23800 | 129 |
| 367 | 20240607 | 134800 | 5108723450 | 23850 | 23850 | 23850 | 23850 | 5 |
| 368 | 20240607 | 134700 | 5108604200 | 23850 | 23850 | 23850 | 23850 | 5 |
| 369 | 20240607 | 134600 | 5108484950 | 23800 | 23900 | 23900 | 23800 | 2231 |
| 370 | 20240607 | 134500 | 5055280900 | 23850 | 23800 | 23850 | 23800 | 1566 |
| 371 | 20240607 | 134400 | 5017938650 | 23800 | 23900 | 23900 | 23800 | 976 |
| 372 | 20240607 | 134300 | 4994659700 | 23900 | 23900 | 23900 | 23850 | 143 |
| 373 | 20240607 | 134200 | 4991244050 | 23900 | 23950 | 23950 | 23900 | 533 |
| 374 | 20240607 | 134100 | 4978505250 | 23950 | 23950 | 23950 | 23950 | 150 |
| 375 | 20240607 | 134000 | 4974912750 | 23950 | 23950 | 23950 | 23950 | 1501 |
| 376 | 20240607 | 133900 | 4938963800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 377 | 20240607 | 133800 | 4938963800 | 24050 | 24050 | 24050 | 24050 | 76 |
| 378 | 20240607 | 133700 | 4937136000 | 24050 | 23950 | 24050 | 23950 | 2428 |
| 379 | 20240607 | 133600 | 4878838700 | 23900 | 23950 | 23950 | 23900 | 608 |
| 380 | 20240607 | 133500 | 4864304750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 381 | 20240607 | 133400 | 4864304750 | 23900 | 23900 | 23900 | 23900 | 160 |
| 382 | 20240607 | 133300 | 4860480750 | 23900 | 23900 | 23900 | 23900 | 630 |
| 383 | 20240607 | 133200 | 4845423750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 384 | 20240607 | 133100 | 4845423750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 385 | 20240607 | 133000 | 4845423750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 386 | 20240607 | 132900 | 4845423750 | 23900 | 24050 | 24050 | 23900 | 1001 |
| 387 | 20240607 | 132800 | 4821492800 | 24050 | 24050 | 24050 | 24050 | 303 |
| 388 | 20240607 | 132700 | 4814205650 | 24000 | 24000 | 24000 | 24000 | 20 |
| 389 | 20240607 | 132600 | 4813725650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 390 | 20240607 | 132500 | 4813725650 | 24000 | 24000 | 24050 | 24000 | 30 |
| 391 | 20240607 | 132400 | 4813005500 | 23900 | 23900 | 23900 | 23900 | 489 |
| 392 | 20240607 | 132300 | 4801318400 | 23850 | 23950 | 24000 | 23850 | 1903 |
| 393 | 20240607 | 132200 | 4755820350 | 23850 | 23850 | 23900 | 23850 | 2297 |
| 394 | 20240607 | 132100 | 4701011900 | 23850 | 23850 | 23850 | 23850 | 105 |
| 395 | 20240607 | 132000 | 4698507650 | 23850 | 23850 | 23850 | 23850 | 54 |
| 396 | 20240607 | 131900 | 4697219750 | 23850 | 23850 | 23850 | 23850 | 123 |
| 397 | 20240607 | 131800 | 4694286200 | 23850 | 23850 | 23950 | 23850 | 28 |
| 398 | 20240607 | 131700 | 4693617400 | 23850 | 23850 | 23850 | 23850 | 26 |
| 399 | 20240607 | 131600 | 4692997300 | 23850 | 23850 | 23850 | 23850 | 3 |
| 400 | 20240607 | 131500 | 4692925750 | 23850 | 23850 | 23850 | 23850 | 4 |
| 401 | 20240607 | 131400 | 4692830350 | 23850 | 23850 | 23850 | 23850 | 6 |
| 402 | 20240607 | 131300 | 4692687250 | 23850 | 23900 | 23900 | 23850 | 103 |
| 403 | 20240607 | 131200 | 4690225700 | 23900 | 23900 | 23900 | 23900 | 20 |
| 404 | 20240607 | 131100 | 4689747700 | 23900 | 23900 | 23900 | 23900 | 4 |
| 405 | 20240607 | 131000 | 4689652100 | 23900 | 23900 | 23900 | 23850 | 303 |
| 406 | 20240607 | 130900 | 4682412900 | 23900 | 23850 | 24000 | 23850 | 2561 |
| 407 | 20240607 | 130800 | 4620989950 | 23850 | 23850 | 23850 | 23850 | 7 |
| 408 | 20240607 | 130700 | 4620823000 | 23950 | 23850 | 23950 | 23850 | 11 |
| 409 | 20240607 | 130600 | 4620560000 | 23850 | 23850 | 23900 | 23850 | 203 |
| 410 | 20240607 | 130500 | 4615717450 | 23850 | 23900 | 23950 | 23850 | 531 |
| 411 | 20240607 | 130400 | 4603021700 | 23900 | 23800 | 23900 | 23800 | 725 |
| 412 | 20240607 | 130300 | 4585698400 | 23750 | 23800 | 23850 | 23750 | 5548 |
| 413 | 20240607 | 130200 | 4453527150 | 23800 | 23800 | 23800 | 23800 | 50 |
| 414 | 20240607 | 130100 | 4452337150 | 23800 | 23850 | 23850 | 23800 | 15 |
| 415 | 20240607 | 130000 | 4451979450 | 23850 | 23800 | 23850 | 23800 | 158 |
| 416 | 20240607 | 125900 | 4448218850 | 23800 | 23850 | 23850 | 23800 | 7 |
| 417 | 20240607 | 125800 | 4448052200 | 23800 | 23800 | 23800 | 23800 | 3 |
| 418 | 20240607 | 125700 | 4447980800 | 23750 | 23750 | 23750 | 23750 | 400 |
| 419 | 20240607 | 125600 | 4438480800 | 23800 | 23800 | 23800 | 23800 | 701 |
| 420 | 20240607 | 125500 | 4421797000 | 23800 | 23850 | 23850 | 23800 | 27 |
| 421 | 20240607 | 125400 | 4421154300 | 23850 | 23900 | 23900 | 23850 | 285 |
| 422 | 20240607 | 125300 | 4414357000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 423 | 20240607 | 125200 | 4414357000 | 23850 | 23850 | 23850 | 23850 | 92 |
| 424 | 20240607 | 125100 | 4412162800 | 23900 | 23900 | 23900 | 23900 | 7 |
| 425 | 20240607 | 125000 | 4411995500 | 23850 | 23800 | 23850 | 23800 | 423 |
| 426 | 20240607 | 124900 | 4401927400 | 23800 | 23850 | 23850 | 23800 | 1032 |
| 427 | 20240607 | 124800 | 4377341350 | 23950 | 24000 | 24000 | 23850 | 977 |
| 428 | 20240607 | 124700 | 4354019600 | 23950 | 23950 | 23950 | 23950 | 2 |
| 429 | 20240607 | 124600 | 4353971700 | 23900 | 23900 | 23900 | 23900 | 125 |
| 430 | 20240607 | 124500 | 4350984200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 431 | 20240607 | 124400 | 4350984200 | 23900 | 23900 | 23900 | 23900 | 428 |
| 432 | 20240607 | 124300 | 4340755000 | 23900 | 23900 | 23900 | 23900 | 102 |
| 433 | 20240607 | 124200 | 4338317200 | 23950 | 23950 | 23950 | 23950 | 261 |
| 434 | 20240607 | 124100 | 4332066250 | 23950 | 23900 | 23950 | 23900 | 59 |
| 435 | 20240607 | 124000 | 4330653650 | 23900 | 24000 | 24000 | 23900 | 698 |
| 436 | 20240607 | 123900 | 4313907000 | 24000 | 24050 | 24050 | 24000 | 105 |
| 437 | 20240607 | 123800 | 4311382000 | 24000 | 24000 | 24000 | 24000 | 580 |
| 438 | 20240607 | 123700 | 4297462000 | 24000 | 24000 | 24000 | 24000 | 738 |
| 439 | 20240607 | 123600 | 4279750000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 440 | 20240607 | 123500 | 4279750000 | 24050 | 24050 | 24100 | 24050 | 479 |
| 441 | 20240607 | 123400 | 4268228050 | 24050 | 24100 | 24100 | 24050 | 87 |
| 442 | 20240607 | 123300 | 4266131400 | 24150 | 24150 | 24150 | 24150 | 1 |
| 443 | 20240607 | 123200 | 4266107250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 444 | 20240607 | 123100 | 4266107250 | 24150 | 24100 | 24150 | 24100 | 148 |
| 445 | 20240607 | 123000 | 4262538150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 446 | 20240607 | 122900 | 4262538150 | 24150 | 24150 | 24150 | 24150 | 5 |
| 447 | 20240607 | 122800 | 4262417400 | 24100 | 24100 | 24100 | 24100 | 2 |
| 448 | 20240607 | 122700 | 4262369200 | 24150 | 24150 | 24150 | 24150 | 305 |
| 449 | 20240607 | 122600 | 4255003450 | 24200 | 24200 | 24200 | 24150 | 5 |
| 450 | 20240607 | 122500 | 4254882600 | 24200 | 24250 | 24250 | 24200 | 201 |
| 451 | 20240607 | 122400 | 4250010400 | 24250 | 24250 | 24250 | 24250 | 0 |
| 452 | 20240607 | 122300 | 4250010400 | 24250 | 24250 | 24250 | 24250 | 3 |
| 453 | 20240607 | 122200 | 4249937650 | 24200 | 24150 | 24300 | 24150 | 57 |
| 454 | 20240607 | 122100 | 4248560750 | 24200 | 24300 | 24300 | 24200 | 2140 |
| 455 | 20240607 | 122000 | 4196735600 | 24250 | 24300 | 24350 | 24200 | 2986 |
| 456 | 20240607 | 121900 | 4124092300 | 24300 | 24350 | 24350 | 24300 | 1947 |
| 457 | 20240607 | 121800 | 4076728250 | 24350 | 24350 | 24350 | 24350 | 5 |
| 458 | 20240607 | 121700 | 4076606500 | 24300 | 24300 | 24300 | 24300 | 362 |
| 459 | 20240607 | 121600 | 4067809900 | 24300 | 24200 | 24300 | 24200 | 451 |
| 460 | 20240607 | 121500 | 4056854400 | 24200 | 24200 | 24200 | 24200 | 0 |
| 461 | 20240607 | 121400 | 4056854400 | 24200 | 24200 | 24200 | 24200 | 561 |
| 462 | 20240607 | 121300 | 4043278200 | 24150 | 24150 | 24150 | 24150 | 2 |
| 463 | 20240607 | 121200 | 4043229900 | 24200 | 24200 | 24200 | 24200 | 0 |
| 464 | 20240607 | 121100 | 4043229900 | 24200 | 24200 | 24200 | 24200 | 0 |
| 465 | 20240607 | 121000 | 4043229900 | 24200 | 24250 | 24250 | 24200 | 572 |
| 466 | 20240607 | 120900 | 4029363900 | 24300 | 24300 | 24300 | 24300 | 0 |
| 467 | 20240607 | 120800 | 4029363900 | 24300 | 24300 | 24300 | 24300 | 36 |
| 468 | 20240607 | 120700 | 4028489100 | 24300 | 24300 | 24300 | 24200 | 1140 |
| 469 | 20240607 | 120600 | 4000787200 | 24300 | 24250 | 24300 | 24250 | 1826 |
| 470 | 20240607 | 120500 | 3956444150 | 24250 | 24250 | 24250 | 24250 | 53 |
| 471 | 20240607 | 120400 | 3955158900 | 24150 | 24150 | 24150 | 24150 | 2 |
| 472 | 20240607 | 120300 | 3955110600 | 24200 | 24200 | 24200 | 24200 | 20 |
| 473 | 20240607 | 120200 | 3954626600 | 24200 | 24250 | 24250 | 24200 | 1160 |
| 474 | 20240607 | 120100 | 3926527700 | 24150 | 24200 | 24200 | 24150 | 115 |
| 475 | 20240607 | 120000 | 3923744800 | 24200 | 24150 | 24200 | 24150 | 62 |
| 476 | 20240607 | 115900 | 3922245150 | 24150 | 24200 | 24200 | 24150 | 185 |
| 477 | 20240607 | 115800 | 3917768650 | 24100 | 24100 | 24100 | 24100 | 1 |
| 478 | 20240607 | 115700 | 3917744550 | 24200 | 24150 | 24200 | 24150 | 524 |
| 479 | 20240607 | 115600 | 3905063900 | 24150 | 24150 | 24150 | 24150 | 675 |
| 480 | 20240607 | 115500 | 3888762650 | 24150 | 24000 | 24150 | 24000 | 735 |
| 481 | 20240607 | 115400 | 3871050700 | 24000 | 24000 | 24000 | 24000 | 92 |
| 482 | 20240607 | 115300 | 3868842700 | 24000 | 24000 | 24000 | 24000 | 5 |
| 483 | 20240607 | 115200 | 3868722700 | 23950 | 24000 | 24000 | 23950 | 1012 |
| 484 | 20240607 | 115100 | 3844448300 | 24100 | 24100 | 24100 | 24100 | 6 |
| 485 | 20240607 | 115000 | 3844303700 | 24100 | 24100 | 24100 | 24100 | 552 |
| 486 | 20240607 | 114900 | 3831000500 | 24100 | 23950 | 24100 | 23950 | 11 |
| 487 | 20240607 | 114800 | 3830735550 | 23950 | 24000 | 24100 | 23950 | 2217 |
| 488 | 20240607 | 114700 | 3777448750 | 24100 | 23900 | 24100 | 23900 | 11 |
| 489 | 20240607 | 114600 | 3777184550 | 23900 | 23900 | 23900 | 23900 | 4 |
| 490 | 20240607 | 114500 | 3777088950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 491 | 20240607 | 114400 | 3777088950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 492 | 20240607 | 114300 | 3777088950 | 23900 | 23900 | 23900 | 23900 | 2 |
| 493 | 20240607 | 114200 | 3777041150 | 23950 | 23950 | 23950 | 23900 | 847 |
| 494 | 20240607 | 114100 | 3756755550 | 23950 | 23900 | 23950 | 23900 | 150 |
| 495 | 20240607 | 114000 | 3753168050 | 23900 | 23900 | 23900 | 23900 | 4 |
| 496 | 20240607 | 113900 | 3753072450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 497 | 20240607 | 113800 | 3753072450 | 23950 | 23950 | 23950 | 23950 | 18 |
| 498 | 20240607 | 113700 | 3752641350 | 23950 | 23950 | 23950 | 23950 | 22 |
| 499 | 20240607 | 113600 | 3752114450 | 23950 | 23950 | 23950 | 23950 | 50 |
| 500 | 20240607 | 113500 | 3750916950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 501 | 20240607 | 113400 | 3750916950 | 23900 | 23900 | 23900 | 23900 | 2 |
| 502 | 20240607 | 113300 | 3750869150 | 23900 | 23900 | 24000 | 23900 | 260 |
| 503 | 20240607 | 113200 | 3744654950 | 23900 | 23900 | 23900 | 23900 | 50 |
| 504 | 20240607 | 113100 | 3743459950 | 23900 | 23900 | 23900 | 23900 | 243 |
| 505 | 20240607 | 113000 | 3737652250 | 23900 | 23900 | 23900 | 23900 | 3 |
| 506 | 20240607 | 112900 | 3737580550 | 23950 | 23950 | 23950 | 23950 | 500 |
| 507 | 20240607 | 112800 | 3725605550 | 24100 | 24000 | 24100 | 24000 | 4 |
| 508 | 20240607 | 112700 | 3725509350 | 23950 | 24000 | 24000 | 23950 | 356 |
| 509 | 20240607 | 112600 | 3716971700 | 24000 | 23900 | 24000 | 23900 | 504 |
| 510 | 20240607 | 112500 | 3704925700 | 23900 | 23900 | 23900 | 23900 | 383 |
| 511 | 20240607 | 112400 | 3695772000 | 23900 | 23850 | 23950 | 23850 | 433 |
| 512 | 20240607 | 112300 | 3685432650 | 23850 | 23950 | 23950 | 23850 | 1112 |
| 513 | 20240607 | 112200 | 3658904800 | 23950 | 23900 | 24000 | 23900 | 1395 |
| 514 | 20240607 | 112100 | 3625536350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 515 | 20240607 | 112000 | 3625536350 | 23900 | 24000 | 24000 | 23900 | 2297 |
| 516 | 20240607 | 111900 | 3570448650 | 24050 | 24050 | 24050 | 24050 | 984 |
| 517 | 20240607 | 111800 | 3546783450 | 24050 | 24100 | 24100 | 24050 | 1373 |
| 518 | 20240607 | 111700 | 3513697900 | 24150 | 24150 | 24150 | 24150 | 80 |
| 519 | 20240607 | 111600 | 3511765900 | 24100 | 24150 | 24150 | 24100 | 942 |
| 520 | 20240607 | 111500 | 3489038600 | 24200 | 24200 | 24200 | 24150 | 1865 |
| 521 | 20240607 | 111400 | 3443940800 | 24250 | 24250 | 24250 | 24250 | 11 |
| 522 | 20240607 | 111300 | 3443674050 | 24200 | 24200 | 24200 | 24200 | 2 |
| 523 | 20240607 | 111200 | 3443625650 | 24200 | 24200 | 24200 | 24200 | 0 |
| 524 | 20240607 | 111100 | 3443625650 | 24200 | 24200 | 24200 | 24200 | 391 |
| 525 | 20240607 | 111000 | 3434163450 | 24150 | 24150 | 24150 | 24150 | 2 |
| 526 | 20240607 | 110900 | 3434115150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 527 | 20240607 | 110800 | 3434115150 | 24150 | 24200 | 24200 | 24150 | 19 |
| 528 | 20240607 | 110700 | 3433656000 | 24150 | 24100 | 24150 | 24100 | 234 |
| 529 | 20240607 | 110600 | 3428008000 | 24200 | 24150 | 24200 | 24150 | 150 |
| 530 | 20240607 | 110500 | 3424379000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 531 | 20240607 | 110400 | 3424379000 | 24200 | 24100 | 24200 | 24100 | 150 |
| 532 | 20240607 | 110300 | 3420763500 | 24100 | 24100 | 24100 | 24100 | 2 |
| 533 | 20240607 | 110200 | 3420715300 | 24100 | 24200 | 24200 | 24100 | 2208 |
| 534 | 20240607 | 110100 | 3367488300 | 24100 | 24150 | 24150 | 24100 | 502 |
| 535 | 20240607 | 110000 | 3355379100 | 24200 | 24200 | 24200 | 24200 | 1 |
| 536 | 20240607 | 105900 | 3355354900 | 24200 | 24200 | 24200 | 24200 | 1 |
| 537 | 20240607 | 105800 | 3355330700 | 24200 | 24100 | 24200 | 24100 | 150 |
| 538 | 20240607 | 105700 | 3351710700 | 24100 | 24150 | 24200 | 24050 | 1324 |
| 539 | 20240607 | 105600 | 3319772250 | 24150 | 24200 | 24200 | 24150 | 1010 |
| 540 | 20240607 | 105500 | 3295373450 | 24200 | 24200 | 24250 | 24200 | 1215 |
| 541 | 20240607 | 105400 | 3265969400 | 24200 | 24200 | 24200 | 24200 | 7 |
| 542 | 20240607 | 105300 | 3265800000 | 24200 | 24250 | 24250 | 24200 | 1310 |
| 543 | 20240607 | 105200 | 3234033000 | 24200 | 24250 | 24250 | 24200 | 536 |
| 544 | 20240607 | 105100 | 3221035100 | 24250 | 24250 | 24250 | 24250 | 22 |
| 545 | 20240607 | 105000 | 3220501600 | 24250 | 24250 | 24250 | 24250 | 130 |
| 546 | 20240607 | 104900 | 3217349100 | 24250 | 24250 | 24250 | 24250 | 11 |
| 547 | 20240607 | 104800 | 3217082350 | 24250 | 24300 | 24300 | 24250 | 2159 |
| 548 | 20240607 | 104700 | 3164618750 | 24350 | 24350 | 24350 | 24350 | 105 |
| 549 | 20240607 | 104600 | 3162062000 | 24400 | 24250 | 24400 | 24250 | 825 |
| 550 | 20240607 | 104500 | 3141996650 | 24250 | 24300 | 24300 | 24250 | 194 |
| 551 | 20240607 | 104400 | 3137286750 | 24300 | 24300 | 24300 | 24300 | 10 |
| 552 | 20240607 | 104300 | 3137043750 | 24300 | 24300 | 24300 | 24300 | 125 |
| 553 | 20240607 | 104200 | 3134006250 | 24200 | 24200 | 24200 | 24100 | 1513 |
| 554 | 20240607 | 104100 | 3097516150 | 24200 | 24250 | 24250 | 24200 | 327 |
| 555 | 20240607 | 104000 | 3089598450 | 24300 | 24250 | 24300 | 24250 | 1092 |
| 556 | 20240607 | 103900 | 3063067450 | 24200 | 24300 | 24300 | 24200 | 766 |
| 557 | 20240607 | 103800 | 3044490550 | 24350 | 24350 | 24350 | 24350 | 1 |
| 558 | 20240607 | 103700 | 3044466200 | 24250 | 24250 | 24250 | 24250 | 885 |
| 559 | 20240607 | 103600 | 3023004950 | 24250 | 24300 | 24350 | 24250 | 1908 |
| 560 | 20240607 | 103500 | 2976637600 | 24350 | 24350 | 24350 | 24350 | 0 |
| 561 | 20240607 | 103400 | 2976637600 | 24350 | 24350 | 24350 | 24350 | 538 |
| 562 | 20240607 | 103300 | 2963537300 | 24400 | 24400 | 24450 | 24350 | 263 |
| 563 | 20240607 | 103200 | 2957125000 | 24400 | 24400 | 24400 | 24400 | 319 |
| 564 | 20240607 | 103100 | 2949341400 | 24350 | 24350 | 24350 | 24350 | 88 |
| 565 | 20240607 | 103000 | 2947198600 | 24350 | 24350 | 24350 | 24350 | 22 |
| 566 | 20240607 | 102900 | 2946662900 | 24350 | 24350 | 24350 | 24350 | 400 |
| 567 | 20240607 | 102800 | 2936922900 | 24350 | 24350 | 24350 | 24350 | 4132 |
| 568 | 20240607 | 102700 | 2836308700 | 24350 | 24350 | 24350 | 24350 | 1 |
| 569 | 20240607 | 102600 | 2836284350 | 24400 | 24400 | 24400 | 24400 | 5 |
| 570 | 20240607 | 102500 | 2836162350 | 24400 | 24250 | 24400 | 24250 | 1038 |
| 571 | 20240607 | 102400 | 2810836000 | 24250 | 24300 | 24300 | 24250 | 23 |
| 572 | 20240607 | 102300 | 2810277200 | 24400 | 24400 | 24400 | 24400 | 30 |
| 573 | 20240607 | 102200 | 2809545200 | 24400 | 24300 | 24400 | 24300 | 51 |
| 574 | 20240607 | 102100 | 2808305800 | 24300 | 24300 | 24350 | 24300 | 313 |
| 575 | 20240607 | 102000 | 2800684400 | 24350 | 24300 | 24350 | 24300 | 230 |
| 576 | 20240607 | 101900 | 2795085900 | 24300 | 24400 | 24400 | 24300 | 955 |
| 577 | 20240607 | 101800 | 2771830950 | 24350 | 24300 | 24350 | 24300 | 593 |
| 578 | 20240607 | 101700 | 2757391500 | 24250 | 24250 | 24250 | 24250 | 13 |
| 579 | 20240607 | 101600 | 2757076250 | 24200 | 24250 | 24250 | 24200 | 50 |
| 580 | 20240607 | 101500 | 2755864750 | 24300 | 24200 | 24300 | 24200 | 1401 |
| 581 | 20240607 | 101400 | 2721840100 | 24250 | 24250 | 24250 | 24250 | 55 |
| 582 | 20240607 | 101300 | 2720506350 | 24300 | 24200 | 24300 | 24200 | 103 |
| 583 | 20240607 | 101200 | 2718009850 | 24200 | 24250 | 24250 | 24200 | 201 |
| 584 | 20240607 | 101100 | 2713135700 | 24250 | 24300 | 24300 | 24250 | 121 |
| 585 | 20240607 | 101000 | 2710200900 | 24300 | 24300 | 24300 | 24250 | 501 |
| 586 | 20240607 | 100900 | 2698036350 | 24300 | 24250 | 24300 | 24250 | 266 |
| 587 | 20240607 | 100800 | 2691573850 | 24250 | 24300 | 24300 | 24250 | 2478 |
| 588 | 20240607 | 100700 | 2631471900 | 24300 | 24350 | 24350 | 24300 | 260 |
| 589 | 20240607 | 100600 | 2625146000 | 24300 | 24350 | 24350 | 24300 | 342 |
| 590 | 20240607 | 100500 | 2616824900 | 24350 | 24350 | 24350 | 24350 | 26 |
| 591 | 20240607 | 100400 | 2616191800 | 24350 | 24300 | 24350 | 24300 | 105 |
| 592 | 20240607 | 100300 | 2613635250 | 24300 | 24300 | 24300 | 24250 | 305 |
| 593 | 20240607 | 100200 | 2606224300 | 24350 | 24300 | 24350 | 24250 | 1584 |
| 594 | 20240607 | 100100 | 2567689750 | 24300 | 24300 | 24300 | 24300 | 814 |
| 595 | 20240607 | 100000 | 2547909550 | 24350 | 24350 | 24350 | 24300 | 119 |
| 596 | 20240607 | 095900 | 2545012200 | 24400 | 24500 | 24500 | 24350 | 3645 |
| 597 | 20240607 | 095800 | 2455941850 | 24500 | 24550 | 24550 | 24500 | 1016 |
| 598 | 20240607 | 095700 | 2431023650 | 24500 | 24550 | 24550 | 24500 | 394 |
| 599 | 20240607 | 095600 | 2421351050 | 24550 | 24550 | 24600 | 24550 | 2229 |
| 600 | 20240607 | 095500 | 2366627100 | 24500 | 24500 | 24550 | 24450 | 1699 |
| 601 | 20240607 | 095400 | 2325004600 | 24450 | 24450 | 24500 | 24450 | 1057 |
| 602 | 20240607 | 095300 | 2299160850 | 24450 | 24450 | 24450 | 24450 | 1370 |
| 603 | 20240607 | 095200 | 2265664350 | 24450 | 24400 | 24450 | 24400 | 587 |
| 604 | 20240607 | 095100 | 2251340650 | 24350 | 24350 | 24400 | 24350 | 285 |
| 605 | 20240607 | 095000 | 2244400650 | 24300 | 24300 | 24350 | 24250 | 807 |
| 606 | 20240607 | 094900 | 2224792650 | 24250 | 24250 | 24250 | 24250 | 257 |
| 607 | 20240607 | 094800 | 2218560400 | 24250 | 24200 | 24250 | 24200 | 179 |
| 608 | 20240607 | 094700 | 2214220250 | 24200 | 24200 | 24200 | 24150 | 350 |
| 609 | 20240607 | 094600 | 2205755250 | 24200 | 24250 | 24250 | 24200 | 101 |
| 610 | 20240607 | 094500 | 2203311000 | 24250 | 24250 | 24250 | 24200 | 432 |
| 611 | 20240607 | 094400 | 2192835100 | 24200 | 24250 | 24250 | 24200 | 164 |
| 612 | 20240607 | 094300 | 2188866100 | 24200 | 24200 | 24200 | 24150 | 5188 |
| 613 | 20240607 | 094200 | 2063543300 | 24200 | 24250 | 24250 | 24200 | 1082 |
| 614 | 20240607 | 094100 | 2037311350 | 24250 | 24300 | 24300 | 24250 | 961 |
| 615 | 20240607 | 094000 | 2014003200 | 24300 | 24300 | 24300 | 24300 | 305 |
| 616 | 20240607 | 093900 | 2006591700 | 24300 | 24300 | 24300 | 24300 | 407 |
| 617 | 20240607 | 093800 | 1996701600 | 24400 | 24300 | 24400 | 24300 | 230 |
| 618 | 20240607 | 093700 | 1991092600 | 24400 | 24500 | 24500 | 24250 | 2093 |
| 619 | 20240607 | 093600 | 1940102950 | 24400 | 24350 | 24500 | 24350 | 1332 |
| 620 | 20240607 | 093500 | 1907546800 | 24350 | 24500 | 24500 | 24350 | 1336 |
| 621 | 20240607 | 093400 | 1874902000 | 24500 | 24500 | 24550 | 24450 | 994 |
| 622 | 20240607 | 093300 | 1850549700 | 24450 | 24350 | 24450 | 24350 | 220 |
| 623 | 20240607 | 093200 | 1845178750 | 24400 | 24450 | 24500 | 24400 | 1749 |
| 624 | 20240607 | 093100 | 1802416600 | 24450 | 24500 | 24500 | 24350 | 1371 |
| 625 | 20240607 | 093000 | 1768940700 | 24500 | 24500 | 24500 | 24450 | 2346 |
| 626 | 20240607 | 092900 | 1711479650 | 24500 | 24350 | 24500 | 24300 | 2973 |
| 627 | 20240607 | 092800 | 1639027000 | 24350 | 24400 | 24450 | 24300 | 688 |
| 628 | 20240607 | 092700 | 1622229300 | 24300 | 24250 | 24300 | 24250 | 240 |
| 629 | 20240607 | 092600 | 1616400150 | 24300 | 24400 | 24400 | 24200 | 3521 |
| 630 | 20240607 | 092500 | 1530896600 | 24450 | 24500 | 24500 | 24400 | 3022 |
| 631 | 20240607 | 092400 | 1456947850 | 24450 | 24400 | 24500 | 24350 | 5150 |
| 632 | 20240607 | 092300 | 1330893250 | 24450 | 24300 | 24450 | 24300 | 5564 |
| 633 | 20240607 | 092200 | 1194997300 | 24300 | 24250 | 24300 | 24250 | 73 |
| 634 | 20240607 | 092100 | 1193224500 | 24250 | 24350 | 24350 | 24250 | 1575 |
| 635 | 20240607 | 092000 | 1154995300 | 24350 | 24300 | 24500 | 24300 | 6721 |
| 636 | 20240607 | 091900 | 991070700 | 24200 | 24350 | 24350 | 24200 | 3463 |
| 637 | 20240607 | 091800 | 907001850 | 24350 | 24300 | 24400 | 24200 | 4203 |
| 638 | 20240607 | 091700 | 804688500 | 24300 | 24150 | 24300 | 24100 | 2136 |
| 639 | 20240607 | 091600 | 752983150 | 24200 | 24000 | 24200 | 24000 | 1082 |
| 640 | 20240607 | 091500 | 726869950 | 24000 | 24000 | 24100 | 24000 | 1929 |
| 641 | 20240607 | 091400 | 680526900 | 24050 | 24000 | 24050 | 23950 | 2315 |
| 642 | 20240607 | 091300 | 624860400 | 23950 | 23900 | 23950 | 23900 | 412 |
| 643 | 20240607 | 091200 | 614995600 | 23850 | 23700 | 23850 | 23700 | 972 |
| 644 | 20240607 | 091100 | 591911100 | 23850 | 23600 | 23850 | 23600 | 360 |
| 645 | 20240607 | 091000 | 583348550 | 23600 | 23650 | 23700 | 23600 | 288 |
| 646 | 20240607 | 090900 | 576524800 | 23750 | 23550 | 23750 | 23500 | 1457 |
| 647 | 20240607 | 090800 | 542120550 | 23550 | 23400 | 23600 | 23350 | 4063 |
| 648 | 20240607 | 090700 | 447110650 | 23500 | 23500 | 23500 | 23350 | 840 |
| 649 | 20240607 | 090600 | 427449550 | 23500 | 23700 | 23700 | 23500 | 1761 |
| 650 | 20240607 | 090500 | 385898350 | 23700 | 23500 | 23750 | 23500 | 4076 |
| 651 | 20240607 | 090400 | 289471950 | 23500 | 23750 | 23800 | 23500 | 3161 |
| 652 | 20240607 | 090300 | 214891400 | 23800 | 23800 | 23800 | 23700 | 1254 |
| 653 | 20240607 | 090200 | 185091600 | 23800 | 24100 | 24100 | 23800 | 3717 |
| 654 | 20240607 | 090100 | 95998000 | 24050 | 23950 | 24150 | 23950 | 1607 |
| 655 | 20240607 | 090000 | 57403450 | 23950 | 23800 | 23950 | 23800 | 1979 |