38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 205200 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 1525 |
| 3 | 20240605 | 205100 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 4 | 20240605 | 205000 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 5 | 20240605 | 204900 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 6 | 20240605 | 204800 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 7 | 20240605 | 204700 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 8 | 20240605 | 204600 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 9 | 20240605 | 204500 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 10 | 20240605 | 204400 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 11 | 20240605 | 204300 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 12 | 20240605 | 204200 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 13 | 20240605 | 204100 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 14 | 20240605 | 204000 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 15 | 20240605 | 203900 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 16 | 20240605 | 203800 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 17 | 20240605 | 203700 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 18 | 20240605 | 203600 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 19 | 20240605 | 203500 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 20 | 20240605 | 203400 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 21 | 20240605 | 203300 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 22 | 20240605 | 203200 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 23 | 20240605 | 203100 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 24 | 20240605 | 203000 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 25 | 20240605 | 202900 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 26 | 20240605 | 202800 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 27 | 20240605 | 202700 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 28 | 20240605 | 202600 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 29 | 20240605 | 202500 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 30 | 20240605 | 202400 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 31 | 20240605 | 202300 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 32 | 20240605 | 202200 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 1525 |
| 33 | 20240605 | 202100 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 34 | 20240605 | 202000 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 35 | 20240605 | 201900 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 36 | 20240605 | 201800 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 37 | 20240605 | 201700 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 38 | 20240605 | 201600 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 39 | 20240605 | 201500 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 40 | 20240605 | 201400 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 41 | 20240605 | 201300 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 42 | 20240605 | 201200 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 43 | 20240605 | 201100 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 44 | 20240605 | 201000 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 45 | 20240605 | 200900 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 46 | 20240605 | 200800 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 47 | 20240605 | 200700 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 48 | 20240605 | 200600 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 49 | 20240605 | 200500 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 50 | 20240605 | 200400 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 51 | 20240605 | 200300 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 52 | 20240605 | 200200 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 53 | 20240605 | 200100 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 54 | 20240605 | 200000 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 55 | 20240605 | 195900 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 56 | 20240605 | 195800 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 57 | 20240605 | 195700 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 58 | 20240605 | 195600 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 59 | 20240605 | 195500 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 60 | 20240605 | 195400 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 61 | 20240605 | 195300 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 62 | 20240605 | 195200 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 1525 |
| 63 | 20240605 | 195100 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 64 | 20240605 | 195000 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 65 | 20240605 | 194900 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 66 | 20240605 | 194800 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 67 | 20240605 | 194700 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 68 | 20240605 | 194600 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 69 | 20240605 | 194500 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 70 | 20240605 | 194400 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 71 | 20240605 | 194300 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 72 | 20240605 | 194200 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 73 | 20240605 | 194100 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 74 | 20240605 | 194000 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 75 | 20240605 | 193900 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 76 | 20240605 | 193800 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 77 | 20240605 | 193700 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 78 | 20240605 | 193600 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 79 | 20240605 | 193500 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 80 | 20240605 | 193400 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 81 | 20240605 | 193300 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 82 | 20240605 | 193200 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 83 | 20240605 | 193100 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 84 | 20240605 | 193000 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 85 | 20240605 | 192900 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 86 | 20240605 | 192800 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 87 | 20240605 | 192700 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 88 | 20240605 | 192600 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 89 | 20240605 | 192500 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 90 | 20240605 | 192400 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 91 | 20240605 | 192300 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 92 | 20240605 | 192200 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 1525 |
| 93 | 20240605 | 192100 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 94 | 20240605 | 192000 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 95 | 20240605 | 191900 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 96 | 20240605 | 191800 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 97 | 20240605 | 191700 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 98 | 20240605 | 191600 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 99 | 20240605 | 191500 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 100 | 20240605 | 191400 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 101 | 20240605 | 191300 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 102 | 20240605 | 191200 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 103 | 20240605 | 191100 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 104 | 20240605 | 191000 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 105 | 20240605 | 190900 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 106 | 20240605 | 190800 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 107 | 20240605 | 190700 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 108 | 20240605 | 190600 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 109 | 20240605 | 190500 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 110 | 20240605 | 190400 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 111 | 20240605 | 190300 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 112 | 20240605 | 190200 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 113 | 20240605 | 190100 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 114 | 20240605 | 190000 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 115 | 20240605 | 185900 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 116 | 20240605 | 185800 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 117 | 20240605 | 185700 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 118 | 20240605 | 185600 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 119 | 20240605 | 185500 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 120 | 20240605 | 185400 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 121 | 20240605 | 185300 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 122 | 20240605 | 185200 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 1525 |
| 123 | 20240605 | 185100 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 124 | 20240605 | 185000 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 125 | 20240605 | 184900 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 126 | 20240605 | 184800 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 127 | 20240605 | 184700 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 128 | 20240605 | 184600 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 129 | 20240605 | 184500 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 130 | 20240605 | 184400 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 131 | 20240605 | 184300 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 132 | 20240605 | 184200 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 133 | 20240605 | 184100 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 134 | 20240605 | 184000 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 135 | 20240605 | 183900 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 136 | 20240605 | 183800 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 137 | 20240605 | 183700 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 138 | 20240605 | 183600 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 139 | 20240605 | 183500 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 140 | 20240605 | 183400 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 141 | 20240605 | 183300 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 142 | 20240605 | 183200 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 143 | 20240605 | 183100 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 144 | 20240605 | 183000 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 145 | 20240605 | 182900 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 146 | 20240605 | 182800 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 147 | 20240605 | 182700 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 148 | 20240605 | 182600 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 149 | 20240605 | 182500 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 150 | 20240605 | 182400 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 151 | 20240605 | 182300 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 152 | 20240605 | 182200 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 1525 |
| 153 | 20240605 | 182100 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 154 | 20240605 | 182000 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 155 | 20240605 | 181900 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 156 | 20240605 | 181800 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 157 | 20240605 | 181700 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 158 | 20240605 | 181600 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 159 | 20240605 | 181500 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 160 | 20240605 | 181400 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 161 | 20240605 | 181300 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 162 | 20240605 | 181200 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 163 | 20240605 | 181100 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 164 | 20240605 | 181000 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 165 | 20240605 | 180900 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 166 | 20240605 | 180800 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 167 | 20240605 | 180700 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 168 | 20240605 | 180600 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 169 | 20240605 | 180500 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 170 | 20240605 | 180400 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 171 | 20240605 | 180300 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 172 | 20240605 | 180200 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 173 | 20240605 | 180100 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 174 | 20240605 | 180000 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 175 | 20240605 | 175900 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 176 | 20240605 | 175800 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 177 | 20240605 | 175700 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 178 | 20240605 | 175600 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 179 | 20240605 | 175500 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 180 | 20240605 | 175400 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 181 | 20240605 | 175300 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 182 | 20240605 | 175200 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 1525 |
| 183 | 20240605 | 175100 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 184 | 20240605 | 175000 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 185 | 20240605 | 174900 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 186 | 20240605 | 174800 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 187 | 20240605 | 174700 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 188 | 20240605 | 174600 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 189 | 20240605 | 174500 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 190 | 20240605 | 174400 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 191 | 20240605 | 174300 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 192 | 20240605 | 174200 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 193 | 20240605 | 174100 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 194 | 20240605 | 174000 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 195 | 20240605 | 173900 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 196 | 20240605 | 173800 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 197 | 20240605 | 173700 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 198 | 20240605 | 173600 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 199 | 20240605 | 173500 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 200 | 20240605 | 173400 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 201 | 20240605 | 173300 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 202 | 20240605 | 173200 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 203 | 20240605 | 173100 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 204 | 20240605 | 173000 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 205 | 20240605 | 172900 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 206 | 20240605 | 172800 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 207 | 20240605 | 172700 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 208 | 20240605 | 172600 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 209 | 20240605 | 172500 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 210 | 20240605 | 172400 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 211 | 20240605 | 172300 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 212 | 20240605 | 172200 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 1525 |
| 213 | 20240605 | 172100 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 214 | 20240605 | 172000 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 215 | 20240605 | 171900 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 216 | 20240605 | 171800 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 217 | 20240605 | 171700 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 218 | 20240605 | 171600 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 219 | 20240605 | 171500 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 220 | 20240605 | 171400 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 221 | 20240605 | 171300 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 222 | 20240605 | 171200 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 223 | 20240605 | 171100 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 224 | 20240605 | 171000 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 225 | 20240605 | 170900 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 226 | 20240605 | 170800 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 227 | 20240605 | 170700 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 228 | 20240605 | 170600 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 229 | 20240605 | 170500 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 230 | 20240605 | 170400 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 231 | 20240605 | 170300 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 232 | 20240605 | 170200 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 233 | 20240605 | 170100 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 234 | 20240605 | 170000 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 235 | 20240605 | 165900 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 236 | 20240605 | 165800 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 237 | 20240605 | 165700 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 238 | 20240605 | 165600 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 239 | 20240605 | 165500 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 240 | 20240605 | 165400 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 241 | 20240605 | 165300 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 242 | 20240605 | 165200 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 1525 |
| 243 | 20240605 | 165100 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 244 | 20240605 | 165000 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 245 | 20240605 | 164900 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 246 | 20240605 | 164800 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 247 | 20240605 | 164700 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 248 | 20240605 | 164600 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 249 | 20240605 | 164500 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 250 | 20240605 | 164400 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 251 | 20240605 | 164300 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 252 | 20240605 | 164200 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 253 | 20240605 | 164100 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 254 | 20240605 | 164000 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 255 | 20240605 | 163900 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 256 | 20240605 | 163800 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 257 | 20240605 | 163700 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 258 | 20240605 | 163600 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 259 | 20240605 | 163500 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 260 | 20240605 | 163400 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 261 | 20240605 | 163300 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 262 | 20240605 | 163200 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 263 | 20240605 | 163100 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 264 | 20240605 | 163000 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 265 | 20240605 | 162900 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 266 | 20240605 | 162800 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 267 | 20240605 | 162700 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 268 | 20240605 | 162600 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 269 | 20240605 | 162500 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 270 | 20240605 | 162400 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 271 | 20240605 | 162300 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 272 | 20240605 | 162200 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 1525 |
| 273 | 20240605 | 162100 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 274 | 20240605 | 162000 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 275 | 20240605 | 161900 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 276 | 20240605 | 161800 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 277 | 20240605 | 161700 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 278 | 20240605 | 161600 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 279 | 20240605 | 161500 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 280 | 20240605 | 161400 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 281 | 20240605 | 161300 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 282 | 20240605 | 161200 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 283 | 20240605 | 161100 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 284 | 20240605 | 161000 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 285 | 20240605 | 160900 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 286 | 20240605 | 160800 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 287 | 20240605 | 160700 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 288 | 20240605 | 160600 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 289 | 20240605 | 160500 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 290 | 20240605 | 160400 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 291 | 20240605 | 160300 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 292 | 20240605 | 160200 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 293 | 20240605 | 160100 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 294 | 20240605 | 160000 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 295 | 20240605 | 155900 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 296 | 20240605 | 155800 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 297 | 20240605 | 155700 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 298 | 20240605 | 155600 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 299 | 20240605 | 155500 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 300 | 20240605 | 155400 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 301 | 20240605 | 155300 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 302 | 20240605 | 155200 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 1525 |
| 303 | 20240605 | 155100 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 304 | 20240605 | 155000 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 305 | 20240605 | 154900 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 306 | 20240605 | 154800 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 307 | 20240605 | 154700 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 308 | 20240605 | 154600 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 309 | 20240605 | 154500 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 310 | 20240605 | 154400 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 311 | 20240605 | 154300 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 312 | 20240605 | 154200 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 313 | 20240605 | 154100 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 314 | 20240605 | 154000 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 315 | 20240605 | 153900 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 316 | 20240605 | 153800 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 317 | 20240605 | 153700 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 318 | 20240605 | 153600 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 319 | 20240605 | 153500 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 320 | 20240605 | 153400 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 321 | 20240605 | 153300 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 322 | 20240605 | 153200 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 323 | 20240605 | 153100 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 324 | 20240605 | 153000 | 5863169250 | 40300 | 40300 | 40300 | 40300 | 1525 |
| 325 | 20240605 | 152900 | 5801711750 | 40200 | 40200 | 40200 | 40200 | 0 |
| 326 | 20240605 | 152800 | 5801711750 | 40200 | 40200 | 40200 | 40200 | 0 |
| 327 | 20240605 | 152700 | 5801711750 | 40200 | 40200 | 40200 | 40200 | 0 |
| 328 | 20240605 | 152600 | 5801711750 | 40200 | 40200 | 40200 | 40200 | 0 |
| 329 | 20240605 | 152500 | 5801711750 | 40200 | 40200 | 40200 | 40200 | 0 |
| 330 | 20240605 | 152400 | 5801711750 | 40200 | 40200 | 40200 | 40200 | 0 |
| 331 | 20240605 | 152300 | 5801711750 | 40200 | 40200 | 40200 | 40200 | 0 |
| 332 | 20240605 | 152200 | 5801711750 | 40200 | 40200 | 40200 | 40200 | 0 |
| 333 | 20240605 | 152100 | 5801711750 | 40200 | 40200 | 40200 | 40200 | 0 |
| 334 | 20240605 | 152000 | 5801711750 | 40200 | 40200 | 40200 | 40200 | 0 |
| 335 | 20240605 | 151900 | 5801711750 | 40200 | 40150 | 40300 | 40150 | 69 |
| 336 | 20240605 | 151800 | 5798937900 | 40200 | 40200 | 40250 | 40200 | 251 |
| 337 | 20240605 | 151700 | 5788846800 | 40200 | 40150 | 40200 | 40150 | 73 |
| 338 | 20240605 | 151600 | 5785912650 | 40150 | 40200 | 40200 | 40150 | 127 |
| 339 | 20240605 | 151500 | 5780808800 | 40200 | 40200 | 40200 | 40150 | 81 |
| 340 | 20240605 | 151400 | 5777554750 | 40150 | 40150 | 40200 | 40100 | 171 |
| 341 | 20240605 | 151300 | 5770691450 | 40150 | 40300 | 40300 | 40150 | 146 |
| 342 | 20240605 | 151200 | 5764820400 | 40300 | 40250 | 40300 | 40100 | 334 |
| 343 | 20240605 | 151100 | 5751404050 | 40250 | 40350 | 40350 | 40200 | 176 |
| 344 | 20240605 | 151000 | 5744319250 | 40350 | 40300 | 40350 | 40150 | 187 |
| 345 | 20240605 | 150900 | 5736788450 | 40300 | 40250 | 40350 | 40100 | 349 |
| 346 | 20240605 | 150800 | 5722750000 | 40250 | 40200 | 40250 | 40050 | 466 |
| 347 | 20240605 | 150700 | 5704015000 | 40200 | 40100 | 40200 | 40050 | 146 |
| 348 | 20240605 | 150600 | 5698157750 | 40100 | 40100 | 40200 | 40000 | 246 |
| 349 | 20240605 | 150500 | 5688289250 | 40100 | 40200 | 40200 | 40050 | 109 |
| 350 | 20240605 | 150400 | 5683916900 | 40050 | 40200 | 40200 | 40050 | 73 |
| 351 | 20240605 | 150300 | 5680991000 | 40200 | 40050 | 40200 | 40000 | 238 |
| 352 | 20240605 | 150200 | 5671449350 | 40050 | 40050 | 40100 | 40000 | 128 |
| 353 | 20240605 | 150100 | 5666322600 | 40000 | 40050 | 40050 | 40000 | 91 |
| 354 | 20240605 | 150000 | 5662681900 | 40000 | 39950 | 40050 | 39950 | 164 |
| 355 | 20240605 | 145900 | 5656124200 | 40050 | 40050 | 40050 | 39950 | 622 |
| 356 | 20240605 | 145800 | 5631239200 | 40050 | 40000 | 40050 | 39950 | 140 |
| 357 | 20240605 | 145700 | 5625640500 | 40000 | 39950 | 40050 | 39950 | 240 |
| 358 | 20240605 | 145600 | 5616040750 | 40000 | 40050 | 40050 | 39950 | 332 |
| 359 | 20240605 | 145500 | 5602761150 | 40000 | 40000 | 40050 | 39950 | 305 |
| 360 | 20240605 | 145400 | 5590565650 | 40000 | 40000 | 40000 | 39950 | 165 |
| 361 | 20240605 | 145300 | 5583970450 | 40000 | 40050 | 40050 | 39950 | 102 |
| 362 | 20240605 | 145200 | 5579892550 | 40000 | 40050 | 40050 | 39950 | 232 |
| 363 | 20240605 | 145100 | 5570615200 | 40000 | 40000 | 40050 | 39950 | 167 |
| 364 | 20240605 | 145000 | 5563937050 | 40050 | 40050 | 40050 | 40000 | 211 |
| 365 | 20240605 | 144900 | 5555490400 | 40100 | 40100 | 40150 | 40050 | 152 |
| 366 | 20240605 | 144800 | 5549397400 | 40100 | 39950 | 40300 | 39950 | 2864 |
| 367 | 20240605 | 144700 | 5434205450 | 39950 | 40000 | 40100 | 39950 | 96 |
| 368 | 20240605 | 144600 | 5430366050 | 39950 | 40000 | 40000 | 39950 | 1154 |
| 369 | 20240605 | 144500 | 5384216000 | 39950 | 39950 | 40000 | 39950 | 206 |
| 370 | 20240605 | 144400 | 5375981550 | 39900 | 39900 | 39900 | 39850 | 262 |
| 371 | 20240605 | 144300 | 5365531900 | 39900 | 39850 | 39900 | 39850 | 187 |
| 372 | 20240605 | 144200 | 5358078650 | 39850 | 39900 | 39950 | 39850 | 248 |
| 373 | 20240605 | 144100 | 5348186000 | 39850 | 39850 | 39900 | 39850 | 242 |
| 374 | 20240605 | 144000 | 5338537000 | 39900 | 39850 | 39950 | 39850 | 86 |
| 375 | 20240605 | 143900 | 5335106950 | 39950 | 39900 | 39950 | 39800 | 381 |
| 376 | 20240605 | 143800 | 5319922700 | 39800 | 39850 | 39900 | 39750 | 202 |
| 377 | 20240605 | 143700 | 5311873050 | 39850 | 39900 | 39900 | 39800 | 337 |
| 378 | 20240605 | 143600 | 5298454450 | 39900 | 39800 | 39900 | 39750 | 353 |
| 379 | 20240605 | 143500 | 5284410000 | 39800 | 39900 | 39900 | 39800 | 217 |
| 380 | 20240605 | 143400 | 5275763050 | 39850 | 39800 | 39850 | 39750 | 293 |
| 381 | 20240605 | 143300 | 5264098850 | 39800 | 39850 | 39850 | 39800 | 197 |
| 382 | 20240605 | 143200 | 5256255200 | 39800 | 39800 | 39900 | 39800 | 320 |
| 383 | 20240605 | 143100 | 5243515150 | 39800 | 39850 | 39900 | 39750 | 253 |
| 384 | 20240605 | 143000 | 5233443050 | 39750 | 39750 | 39850 | 39750 | 194 |
| 385 | 20240605 | 142900 | 5225727550 | 39800 | 39800 | 39800 | 39750 | 317 |
| 386 | 20240605 | 142800 | 5213124400 | 39800 | 39800 | 39850 | 39750 | 291 |
| 387 | 20240605 | 142700 | 5201547700 | 39800 | 39800 | 39850 | 39750 | 157 |
| 388 | 20240605 | 142600 | 5195298250 | 39800 | 39800 | 39800 | 39750 | 316 |
| 389 | 20240605 | 142500 | 5182725800 | 39850 | 39900 | 39900 | 39850 | 204 |
| 390 | 20240605 | 142400 | 5174594550 | 39900 | 39800 | 39950 | 39800 | 346 |
| 391 | 20240605 | 142300 | 5160794450 | 39800 | 39750 | 39800 | 39750 | 174 |
| 392 | 20240605 | 142200 | 5153875950 | 39750 | 39850 | 39850 | 39750 | 279 |
| 393 | 20240605 | 142100 | 5142783200 | 39800 | 39700 | 39800 | 39600 | 428 |
| 394 | 20240605 | 142000 | 5125785350 | 39650 | 39650 | 39700 | 39600 | 239 |
| 395 | 20240605 | 141900 | 5116306300 | 39750 | 39800 | 39800 | 39650 | 236 |
| 396 | 20240605 | 141800 | 5106935000 | 39800 | 39750 | 39800 | 39700 | 171 |
| 397 | 20240605 | 141700 | 5100142100 | 39750 | 39700 | 39800 | 39700 | 220 |
| 398 | 20240605 | 141600 | 5091395550 | 39700 | 39700 | 39800 | 39650 | 379 |
| 399 | 20240605 | 141500 | 5076340150 | 39750 | 39750 | 39750 | 39700 | 392 |
| 400 | 20240605 | 141400 | 5060774150 | 39700 | 39800 | 39800 | 39700 | 555 |
| 401 | 20240605 | 141300 | 5038710100 | 39750 | 39800 | 39850 | 39750 | 244 |
| 402 | 20240605 | 141200 | 5029000250 | 39800 | 39750 | 39800 | 39750 | 366 |
| 403 | 20240605 | 141100 | 5014449950 | 39800 | 39750 | 39800 | 39750 | 203 |
| 404 | 20240605 | 141000 | 5006375450 | 39750 | 39750 | 39800 | 39750 | 192 |
| 405 | 20240605 | 140900 | 4998736050 | 39750 | 39750 | 39800 | 39750 | 200 |
| 406 | 20240605 | 140800 | 4990784500 | 39800 | 39850 | 39900 | 39800 | 307 |
| 407 | 20240605 | 140700 | 4978558650 | 39850 | 39750 | 40000 | 39750 | 258 |
| 408 | 20240605 | 140600 | 4968281550 | 39800 | 39750 | 39800 | 39750 | 191 |
| 409 | 20240605 | 140500 | 4960684300 | 39750 | 39850 | 39850 | 39750 | 163 |
| 410 | 20240605 | 140400 | 4954202750 | 39750 | 39850 | 39850 | 39750 | 217 |
| 411 | 20240605 | 140300 | 4945564350 | 39900 | 39850 | 39950 | 39750 | 174 |
| 412 | 20240605 | 140200 | 4938630300 | 39850 | 39850 | 39900 | 39800 | 473 |
| 413 | 20240605 | 140100 | 4919785450 | 39900 | 40000 | 40000 | 39850 | 73 |
| 414 | 20240605 | 140000 | 4916875400 | 40000 | 39800 | 40000 | 39800 | 268 |
| 415 | 20240605 | 135900 | 4906187800 | 39850 | 39950 | 39950 | 39850 | 211 |
| 416 | 20240605 | 135800 | 4897764600 | 39950 | 39950 | 40000 | 39900 | 389 |
| 417 | 20240605 | 135700 | 4882221950 | 39950 | 39950 | 40000 | 39900 | 162 |
| 418 | 20240605 | 135600 | 4875752950 | 39950 | 39900 | 39950 | 39850 | 201 |
| 419 | 20240605 | 135500 | 4867731200 | 39900 | 40000 | 40000 | 39850 | 309 |
| 420 | 20240605 | 135400 | 4855392300 | 40000 | 40000 | 40000 | 39950 | 274 |
| 421 | 20240605 | 135300 | 4844437250 | 40050 | 40000 | 40100 | 39950 | 238 |
| 422 | 20240605 | 135200 | 4834910150 | 40050 | 40000 | 40100 | 39950 | 246 |
| 423 | 20240605 | 135100 | 4825075000 | 40000 | 40000 | 40100 | 39950 | 492 |
| 424 | 20240605 | 135000 | 4805394650 | 40000 | 39900 | 40000 | 39900 | 155 |
| 425 | 20240605 | 134900 | 4799202650 | 39900 | 39850 | 39950 | 39850 | 165 |
| 426 | 20240605 | 134800 | 4792618100 | 39900 | 39900 | 39900 | 39800 | 309 |
| 427 | 20240605 | 134700 | 4780297500 | 39800 | 39900 | 39950 | 39800 | 232 |
| 428 | 20240605 | 134600 | 4771047950 | 39850 | 39900 | 39950 | 39850 | 266 |
| 429 | 20240605 | 134500 | 4760429300 | 39950 | 39950 | 39950 | 39900 | 226 |
| 430 | 20240605 | 134400 | 4751405850 | 39950 | 39950 | 39950 | 39900 | 105 |
| 431 | 20240605 | 134300 | 4747215350 | 39900 | 39850 | 39900 | 39800 | 240 |
| 432 | 20240605 | 134200 | 4737651950 | 39800 | 39800 | 39850 | 39750 | 86 |
| 433 | 20240605 | 134100 | 4734228250 | 39750 | 39900 | 39900 | 39750 | 272 |
| 434 | 20240605 | 134000 | 4723392300 | 39850 | 39750 | 39850 | 39750 | 336 |
| 435 | 20240605 | 133900 | 4710016150 | 39850 | 39800 | 39850 | 39750 | 140 |
| 436 | 20240605 | 133800 | 4704446900 | 39800 | 39800 | 39850 | 39750 | 87 |
| 437 | 20240605 | 133700 | 4700984300 | 39850 | 39750 | 39850 | 39750 | 280 |
| 438 | 20240605 | 133600 | 4689842100 | 39800 | 39750 | 39800 | 39750 | 115 |
| 439 | 20240605 | 133500 | 4685269000 | 39750 | 39800 | 39800 | 39700 | 304 |
| 440 | 20240605 | 133400 | 4673189600 | 39750 | 39800 | 39850 | 39750 | 172 |
| 441 | 20240605 | 133300 | 4666345550 | 39800 | 39850 | 39900 | 39800 | 152 |
| 442 | 20240605 | 133200 | 4660288550 | 39800 | 39750 | 39800 | 39700 | 201 |
| 443 | 20240605 | 133100 | 4652297500 | 39850 | 39750 | 39850 | 39750 | 189 |
| 444 | 20240605 | 133000 | 4644777650 | 39650 | 39750 | 39850 | 39650 | 226 |
| 445 | 20240605 | 132900 | 4635795750 | 39800 | 39700 | 39950 | 39700 | 520 |
| 446 | 20240605 | 132800 | 4615093100 | 39700 | 39700 | 39900 | 39700 | 355 |
| 447 | 20240605 | 132700 | 4600983550 | 39750 | 39700 | 39750 | 39650 | 230 |
| 448 | 20240605 | 132600 | 4591855150 | 39700 | 39700 | 39750 | 39650 | 283 |
| 449 | 20240605 | 132500 | 4580619050 | 39700 | 39750 | 39750 | 39650 | 296 |
| 450 | 20240605 | 132400 | 4568869000 | 39700 | 39750 | 39750 | 39700 | 309 |
| 451 | 20240605 | 132300 | 4556593600 | 39800 | 39700 | 39800 | 39700 | 237 |
| 452 | 20240605 | 132200 | 4547179400 | 39650 | 39700 | 39700 | 39650 | 318 |
| 453 | 20240605 | 132100 | 4534566300 | 39700 | 39700 | 39700 | 39650 | 286 |
| 454 | 20240605 | 132000 | 4523218550 | 39700 | 39700 | 39750 | 39650 | 144 |
| 455 | 20240605 | 131900 | 4517501500 | 39700 | 39650 | 39700 | 39650 | 252 |
| 456 | 20240605 | 131800 | 4507504850 | 39750 | 39750 | 39800 | 39650 | 349 |
| 457 | 20240605 | 131700 | 4493636300 | 39750 | 39800 | 39800 | 39650 | 191 |
| 458 | 20240605 | 131600 | 4486055100 | 39700 | 39850 | 39850 | 39650 | 322 |
| 459 | 20240605 | 131500 | 4473261150 | 39850 | 39750 | 39850 | 39600 | 269 |
| 460 | 20240605 | 131400 | 4462587300 | 39750 | 39750 | 39750 | 39650 | 357 |
| 461 | 20240605 | 131300 | 4448413500 | 39750 | 39850 | 39900 | 39750 | 124 |
| 462 | 20240605 | 131200 | 4443482350 | 39850 | 39750 | 39900 | 39750 | 140 |
| 463 | 20240605 | 131100 | 4437913900 | 39950 | 39700 | 39950 | 39650 | 440 |
| 464 | 20240605 | 131000 | 4420425400 | 39750 | 39700 | 39750 | 39700 | 146 |
| 465 | 20240605 | 130900 | 4414625250 | 39750 | 39850 | 39950 | 39750 | 114 |
| 466 | 20240605 | 130800 | 4410090300 | 39800 | 39750 | 39800 | 39700 | 305 |
| 467 | 20240605 | 130700 | 4397961500 | 39750 | 39800 | 40000 | 39750 | 337 |
| 468 | 20240605 | 130600 | 4384532450 | 39750 | 39750 | 39750 | 39700 | 249 |
| 469 | 20240605 | 130500 | 4374639400 | 39750 | 39650 | 39750 | 39650 | 206 |
| 470 | 20240605 | 130400 | 4366464050 | 39650 | 39750 | 39750 | 39600 | 255 |
| 471 | 20240605 | 130300 | 4356347000 | 39700 | 39800 | 39800 | 39700 | 142 |
| 472 | 20240605 | 130200 | 4350703250 | 39750 | 39700 | 39800 | 39700 | 274 |
| 473 | 20240605 | 130100 | 4339810950 | 39700 | 39700 | 39750 | 39700 | 323 |
| 474 | 20240605 | 130000 | 4326980600 | 39700 | 39800 | 39850 | 39700 | 351 |
| 475 | 20240605 | 125900 | 4313014350 | 39800 | 39950 | 39950 | 39800 | 261 |
| 476 | 20240605 | 125800 | 4302611650 | 39950 | 40000 | 40050 | 39900 | 228 |
| 477 | 20240605 | 125700 | 4293503950 | 40000 | 40050 | 40050 | 39950 | 329 |
| 478 | 20240605 | 125600 | 4280348250 | 40000 | 40050 | 40150 | 40000 | 260 |
| 479 | 20240605 | 125500 | 4269933050 | 40050 | 40000 | 40100 | 40000 | 86 |
| 480 | 20240605 | 125400 | 4266490000 | 39950 | 40050 | 40100 | 39950 | 416 |
| 481 | 20240605 | 125300 | 4249843500 | 40050 | 40050 | 40050 | 40000 | 108 |
| 482 | 20240605 | 125200 | 4245522500 | 40000 | 40000 | 40050 | 40000 | 73 |
| 483 | 20240605 | 125100 | 4242600350 | 40050 | 40050 | 40050 | 40000 | 157 |
| 484 | 20240605 | 125000 | 4236316500 | 40000 | 39950 | 40050 | 39950 | 167 |
| 485 | 20240605 | 124900 | 4229640000 | 40000 | 39950 | 40050 | 39950 | 252 |
| 486 | 20240605 | 124800 | 4219563950 | 40000 | 39950 | 40000 | 39950 | 34 |
| 487 | 20240605 | 124700 | 4218204700 | 39950 | 40100 | 40100 | 39950 | 318 |
| 488 | 20240605 | 124600 | 4205486450 | 40050 | 40100 | 40150 | 40050 | 242 |
| 489 | 20240605 | 124500 | 4195786800 | 40150 | 39950 | 40150 | 39900 | 198 |
| 490 | 20240605 | 124400 | 4187858650 | 39900 | 39900 | 39950 | 39850 | 256 |
| 491 | 20240605 | 124300 | 4177645800 | 39900 | 40050 | 40050 | 39850 | 217 |
| 492 | 20240605 | 124200 | 4168975900 | 40000 | 40050 | 40050 | 39950 | 108 |
| 493 | 20240605 | 124100 | 4164655750 | 40050 | 39950 | 40100 | 39950 | 209 |
| 494 | 20240605 | 124000 | 4156296850 | 39950 | 40000 | 40100 | 39950 | 294 |
| 495 | 20240605 | 123900 | 4144535500 | 40000 | 40050 | 40100 | 40000 | 182 |
| 496 | 20240605 | 123800 | 4137249600 | 40000 | 40100 | 40150 | 40000 | 176 |
| 497 | 20240605 | 123700 | 4130199300 | 40100 | 40200 | 40200 | 40050 | 665 |
| 498 | 20240605 | 123600 | 4103517050 | 40150 | 40150 | 40150 | 40100 | 147 |
| 499 | 20240605 | 123500 | 4097619050 | 40200 | 40250 | 40250 | 40150 | 135 |
| 500 | 20240605 | 123400 | 4092191950 | 40250 | 40150 | 40250 | 40150 | 260 |
| 501 | 20240605 | 123300 | 4081745050 | 40150 | 40150 | 40250 | 40150 | 222 |
| 502 | 20240605 | 123200 | 4072828150 | 40150 | 40050 | 40200 | 40000 | 120 |
| 503 | 20240605 | 123100 | 4068017850 | 40150 | 40150 | 40250 | 40100 | 627 |
| 504 | 20240605 | 123000 | 4042842450 | 40150 | 40200 | 40250 | 40150 | 247 |
| 505 | 20240605 | 122900 | 4032915450 | 40200 | 40250 | 40300 | 40150 | 218 |
| 506 | 20240605 | 122800 | 4024149150 | 40200 | 40250 | 40250 | 40150 | 280 |
| 507 | 20240605 | 122700 | 4012900600 | 40250 | 40200 | 40250 | 40200 | 239 |
| 508 | 20240605 | 122600 | 4003292000 | 40200 | 40200 | 40250 | 40200 | 239 |
| 509 | 20240605 | 122500 | 3993677250 | 40250 | 40150 | 40250 | 40150 | 232 |
| 510 | 20240605 | 122400 | 3984352650 | 40150 | 40150 | 40200 | 40150 | 117 |
| 511 | 20240605 | 122300 | 3979653150 | 40150 | 40100 | 40200 | 40100 | 422 |
| 512 | 20240605 | 122200 | 3962707650 | 40100 | 40050 | 40100 | 40050 | 435 |
| 513 | 20240605 | 122100 | 3945281500 | 40000 | 39900 | 40000 | 39900 | 1117 |
| 514 | 20240605 | 122000 | 3900613800 | 39900 | 39900 | 40000 | 39850 | 391 |
| 515 | 20240605 | 121900 | 3884997400 | 39950 | 39800 | 39950 | 39800 | 440 |
| 516 | 20240605 | 121800 | 3867431500 | 39950 | 39750 | 39950 | 39650 | 2450 |
| 517 | 20240605 | 121700 | 3769900050 | 39800 | 39750 | 39800 | 39750 | 254 |
| 518 | 20240605 | 121600 | 3759802750 | 39800 | 39800 | 39800 | 39750 | 609 |
| 519 | 20240605 | 121500 | 3735566700 | 39750 | 39700 | 39800 | 39650 | 169 |
| 520 | 20240605 | 121400 | 3728853950 | 39650 | 39700 | 39700 | 39650 | 75 |
| 521 | 20240605 | 121300 | 3725879700 | 39700 | 39800 | 39850 | 39700 | 253 |
| 522 | 20240605 | 121200 | 3715823750 | 39750 | 39850 | 39850 | 39750 | 495 |
| 523 | 20240605 | 121100 | 3696117850 | 39850 | 39850 | 39850 | 39750 | 132 |
| 524 | 20240605 | 121000 | 3690865900 | 39800 | 39800 | 39800 | 39700 | 374 |
| 525 | 20240605 | 120900 | 3675993100 | 39800 | 39800 | 39850 | 39800 | 196 |
| 526 | 20240605 | 120800 | 3668188950 | 39800 | 39750 | 39800 | 39750 | 109 |
| 527 | 20240605 | 120700 | 3663854250 | 39750 | 39800 | 39800 | 39750 | 154 |
| 528 | 20240605 | 120600 | 3657729600 | 39800 | 39850 | 39850 | 39800 | 137 |
| 529 | 20240605 | 120500 | 3652274200 | 39750 | 39800 | 39800 | 39750 | 171 |
| 530 | 20240605 | 120400 | 3645472200 | 39750 | 39750 | 39850 | 39750 | 218 |
| 531 | 20240605 | 120300 | 3636794050 | 39800 | 39800 | 39800 | 39750 | 356 |
| 532 | 20240605 | 120200 | 3622641250 | 39800 | 39700 | 39800 | 39700 | 137 |
| 533 | 20240605 | 120100 | 3617193400 | 39750 | 39750 | 39750 | 39700 | 353 |
| 534 | 20240605 | 120000 | 3603165550 | 39750 | 39700 | 39750 | 39700 | 141 |
| 535 | 20240605 | 115900 | 3597564950 | 39700 | 39650 | 39750 | 39500 | 175 |
| 536 | 20240605 | 115800 | 3590627450 | 39650 | 39750 | 39750 | 39650 | 150 |
| 537 | 20240605 | 115700 | 3584674400 | 39700 | 39650 | 39700 | 39600 | 206 |
| 538 | 20240605 | 115600 | 3576501450 | 39650 | 39750 | 39800 | 39550 | 350 |
| 539 | 20240605 | 115500 | 3562611600 | 39800 | 39850 | 39850 | 39750 | 110 |
| 540 | 20240605 | 115400 | 3558235650 | 39850 | 39800 | 39850 | 39750 | 249 |
| 541 | 20240605 | 115300 | 3548328050 | 39850 | 39800 | 39850 | 39750 | 172 |
| 542 | 20240605 | 115200 | 3541483700 | 39850 | 39750 | 39850 | 39750 | 253 |
| 543 | 20240605 | 115100 | 3531409000 | 39850 | 39900 | 39900 | 39750 | 76 |
| 544 | 20240605 | 115000 | 3528377650 | 39800 | 39650 | 39900 | 39650 | 300 |
| 545 | 20240605 | 114900 | 3516441950 | 39700 | 39750 | 39750 | 39650 | 237 |
| 546 | 20240605 | 114800 | 3507034850 | 39700 | 39650 | 39700 | 39650 | 106 |
| 547 | 20240605 | 114700 | 3502829450 | 39650 | 39550 | 39700 | 39550 | 189 |
| 548 | 20240605 | 114600 | 3495345100 | 39600 | 39600 | 39650 | 39550 | 213 |
| 549 | 20240605 | 114500 | 3486910050 | 39650 | 39600 | 39650 | 39550 | 137 |
| 550 | 20240605 | 114400 | 3481487750 | 39550 | 39600 | 39600 | 39500 | 68 |
| 551 | 20240605 | 114300 | 3478798050 | 39550 | 39450 | 39600 | 39350 | 390 |
| 552 | 20240605 | 114200 | 3463410700 | 39400 | 39650 | 39650 | 39400 | 1891 |
| 553 | 20240605 | 114100 | 3388877350 | 39600 | 39650 | 39700 | 39600 | 219 |
| 554 | 20240605 | 114000 | 3380186600 | 39650 | 39750 | 39950 | 39650 | 239 |
| 555 | 20240605 | 113900 | 3370693000 | 39750 | 39650 | 39950 | 39600 | 359 |
| 556 | 20240605 | 113800 | 3356426300 | 39650 | 39600 | 39650 | 39500 | 159 |
| 557 | 20240605 | 113700 | 3350132150 | 39550 | 39550 | 39650 | 39550 | 187 |
| 558 | 20240605 | 113600 | 3342731700 | 39600 | 39750 | 39750 | 39550 | 135 |
| 559 | 20240605 | 113500 | 3337388150 | 39700 | 39900 | 39900 | 39700 | 180 |
| 560 | 20240605 | 113400 | 3330225800 | 39900 | 39650 | 39900 | 39450 | 738 |
| 561 | 20240605 | 113300 | 3300938150 | 39650 | 39700 | 39700 | 39650 | 128 |
| 562 | 20240605 | 113200 | 3295858800 | 39700 | 39700 | 39750 | 39700 | 187 |
| 563 | 20240605 | 113100 | 3288434700 | 39600 | 39750 | 39750 | 39600 | 142 |
| 564 | 20240605 | 113000 | 3282799800 | 39700 | 39700 | 39800 | 39700 | 115 |
| 565 | 20240605 | 112900 | 3278229500 | 39750 | 39850 | 39850 | 39700 | 121 |
| 566 | 20240605 | 112800 | 3273417800 | 39800 | 39750 | 39800 | 39700 | 438 |
| 567 | 20240605 | 112700 | 3255992600 | 39700 | 39700 | 39750 | 39700 | 58 |
| 568 | 20240605 | 112600 | 3253689900 | 39700 | 39750 | 39750 | 39650 | 257 |
| 569 | 20240605 | 112500 | 3243487050 | 39700 | 39800 | 39800 | 39700 | 134 |
| 570 | 20240605 | 112400 | 3238161800 | 39800 | 39800 | 39800 | 39750 | 192 |
| 571 | 20240605 | 112300 | 3230522100 | 39800 | 39800 | 39850 | 39800 | 27 |
| 572 | 20240605 | 112200 | 3229447250 | 39850 | 39850 | 39850 | 39800 | 385 |
| 573 | 20240605 | 112100 | 3214108100 | 39850 | 39850 | 39900 | 39800 | 180 |
| 574 | 20240605 | 112000 | 3206937200 | 39850 | 39650 | 39850 | 39650 | 88 |
| 575 | 20240605 | 111900 | 3203442700 | 39800 | 39850 | 39950 | 39600 | 800 |
| 576 | 20240605 | 111800 | 3171620600 | 39850 | 39950 | 39950 | 39800 | 121 |
| 577 | 20240605 | 111700 | 3166801250 | 40000 | 39850 | 40000 | 39800 | 387 |
| 578 | 20240605 | 111600 | 3151353150 | 39850 | 39750 | 39850 | 39750 | 36 |
| 579 | 20240605 | 111500 | 3149919850 | 39750 | 39850 | 39850 | 39650 | 311 |
| 580 | 20240605 | 111400 | 3137563950 | 39850 | 39750 | 39850 | 39650 | 180 |
| 581 | 20240605 | 111300 | 3130401650 | 39700 | 39650 | 39700 | 39600 | 238 |
| 582 | 20240605 | 111200 | 3120958950 | 39700 | 39750 | 39800 | 39650 | 597 |
| 583 | 20240605 | 111100 | 3097242800 | 39800 | 39850 | 39850 | 39800 | 213 |
| 584 | 20240605 | 111000 | 3088757150 | 39850 | 39800 | 39850 | 39750 | 252 |
| 585 | 20240605 | 110900 | 3078726600 | 39800 | 39900 | 39900 | 39800 | 153 |
| 586 | 20240605 | 110800 | 3072631850 | 39900 | 39850 | 39950 | 39850 | 57 |
| 587 | 20240605 | 110700 | 3070357750 | 39850 | 39850 | 40000 | 39850 | 245 |
| 588 | 20240605 | 110600 | 3060576600 | 40000 | 39800 | 40000 | 39800 | 462 |
| 589 | 20240605 | 110500 | 3042165400 | 39850 | 39900 | 39900 | 39850 | 106 |
| 590 | 20240605 | 110400 | 3037940550 | 39850 | 39950 | 40000 | 39850 | 126 |
| 591 | 20240605 | 110300 | 3032908850 | 39900 | 39900 | 39950 | 39900 | 328 |
| 592 | 20240605 | 110200 | 3019821350 | 39900 | 39850 | 39950 | 39850 | 169 |
| 593 | 20240605 | 110100 | 3013083300 | 39950 | 39900 | 40000 | 39800 | 273 |
| 594 | 20240605 | 110000 | 3002177950 | 39850 | 39800 | 39900 | 39800 | 170 |
| 595 | 20240605 | 105900 | 2995402550 | 39850 | 39850 | 39850 | 39800 | 168 |
| 596 | 20240605 | 105800 | 2988710350 | 39850 | 39900 | 39950 | 39850 | 228 |
| 597 | 20240605 | 105700 | 2979614750 | 39850 | 39900 | 39950 | 39850 | 155 |
| 598 | 20240605 | 105600 | 2973431750 | 39900 | 39850 | 39900 | 39850 | 144 |
| 599 | 20240605 | 105500 | 2967688350 | 39900 | 39850 | 39950 | 39850 | 332 |
| 600 | 20240605 | 105400 | 2954440050 | 39850 | 39750 | 39900 | 39750 | 152 |
| 601 | 20240605 | 105300 | 2948390750 | 39850 | 39900 | 39900 | 39800 | 172 |
| 602 | 20240605 | 105200 | 2941530450 | 39850 | 39950 | 39950 | 39850 | 120 |
| 603 | 20240605 | 105100 | 2936737950 | 40000 | 40000 | 40000 | 39950 | 198 |
| 604 | 20240605 | 105000 | 2928825750 | 40000 | 39900 | 40000 | 39850 | 184 |
| 605 | 20240605 | 104900 | 2921473600 | 39950 | 39950 | 39950 | 39850 | 103 |
| 606 | 20240605 | 104800 | 2917362200 | 39950 | 39950 | 40000 | 39950 | 183 |
| 607 | 20240605 | 104700 | 2910045300 | 39950 | 39900 | 40000 | 39850 | 312 |
| 608 | 20240605 | 104600 | 2897580400 | 39900 | 39800 | 39900 | 39800 | 293 |
| 609 | 20240605 | 104500 | 2885904800 | 39850 | 39850 | 39900 | 39750 | 98 |
| 610 | 20240605 | 104400 | 2882000650 | 39850 | 39900 | 39950 | 39850 | 575 |
| 611 | 20240605 | 104300 | 2859051400 | 39950 | 39900 | 39950 | 39850 | 262 |
| 612 | 20240605 | 104200 | 2848600600 | 39850 | 39900 | 39900 | 39850 | 101 |
| 613 | 20240605 | 104100 | 2844572500 | 39900 | 39850 | 39950 | 39850 | 130 |
| 614 | 20240605 | 104000 | 2839386850 | 39850 | 39800 | 39950 | 39800 | 380 |
| 615 | 20240605 | 103900 | 2824233400 | 39800 | 39800 | 39850 | 39750 | 347 |
| 616 | 20240605 | 103800 | 2810419750 | 39750 | 39700 | 39750 | 39700 | 231 |
| 617 | 20240605 | 103700 | 2801241250 | 39700 | 39700 | 39800 | 39700 | 237 |
| 618 | 20240605 | 103600 | 2791822950 | 39700 | 39700 | 39700 | 39650 | 95 |
| 619 | 20240605 | 103500 | 2788052150 | 39750 | 39800 | 39850 | 39650 | 367 |
| 620 | 20240605 | 103400 | 2773459100 | 39750 | 39750 | 39750 | 39700 | 162 |
| 621 | 20240605 | 103300 | 2767025300 | 39700 | 39700 | 39800 | 39700 | 322 |
| 622 | 20240605 | 103200 | 2754217750 | 39750 | 39700 | 39750 | 39650 | 382 |
| 623 | 20240605 | 103100 | 2739059850 | 39700 | 39650 | 39700 | 39650 | 136 |
| 624 | 20240605 | 103000 | 2733664800 | 39650 | 39650 | 39700 | 39650 | 127 |
| 625 | 20240605 | 102900 | 2728627350 | 39700 | 39700 | 39700 | 39650 | 158 |
| 626 | 20240605 | 102800 | 2722355550 | 39700 | 39750 | 39750 | 39600 | 43 |
| 627 | 20240605 | 102700 | 2720647600 | 39600 | 39550 | 39600 | 39550 | 429 |
| 628 | 20240605 | 102600 | 2703665600 | 39600 | 39600 | 39600 | 39550 | 117 |
| 629 | 20240605 | 102500 | 2699037350 | 39550 | 39600 | 39600 | 39450 | 81 |
| 630 | 20240605 | 102400 | 2695835800 | 39600 | 39450 | 39600 | 39450 | 429 |
| 631 | 20240605 | 102300 | 2678890050 | 39450 | 39650 | 39700 | 39400 | 527 |
| 632 | 20240605 | 102200 | 2658065300 | 39650 | 39450 | 39950 | 39450 | 334 |
| 633 | 20240605 | 102100 | 2644769500 | 39450 | 39650 | 39650 | 39450 | 407 |
| 634 | 20240605 | 102000 | 2628674250 | 39650 | 39700 | 39750 | 39600 | 472 |
| 635 | 20240605 | 101900 | 2609959450 | 39750 | 39700 | 39750 | 39650 | 648 |
| 636 | 20240605 | 101800 | 2584229750 | 39700 | 39750 | 39750 | 39700 | 381 |
| 637 | 20240605 | 101700 | 2569089550 | 39700 | 39700 | 39750 | 39650 | 289 |
| 638 | 20240605 | 101600 | 2557617250 | 39650 | 39700 | 39700 | 39550 | 167 |
| 639 | 20240605 | 101500 | 2550995100 | 39550 | 39450 | 39550 | 39400 | 292 |
| 640 | 20240605 | 101400 | 2539478000 | 39450 | 39450 | 39500 | 39400 | 214 |
| 641 | 20240605 | 101300 | 2531035850 | 39500 | 39500 | 39500 | 39450 | 92 |
| 642 | 20240605 | 101200 | 2527406000 | 39500 | 39700 | 39700 | 39450 | 1287 |
| 643 | 20240605 | 101100 | 2476429300 | 39700 | 39600 | 39700 | 39550 | 594 |
| 644 | 20240605 | 101000 | 2452892300 | 39600 | 39500 | 39600 | 39450 | 585 |
| 645 | 20240605 | 100900 | 2429784050 | 39500 | 39350 | 39500 | 39350 | 142 |
| 646 | 20240605 | 100800 | 2424190750 | 39300 | 39300 | 39400 | 39250 | 703 |
| 647 | 20240605 | 100700 | 2396555050 | 39300 | 39200 | 39400 | 39150 | 170 |
| 648 | 20240605 | 100600 | 2389874100 | 39100 | 39050 | 39200 | 39050 | 180 |
| 649 | 20240605 | 100500 | 2382829800 | 39050 | 39100 | 39150 | 39000 | 58 |
| 650 | 20240605 | 100400 | 2380564700 | 39100 | 39000 | 39100 | 39000 | 307 |
| 651 | 20240605 | 100300 | 2368577550 | 39000 | 39050 | 39100 | 39000 | 343 |
| 652 | 20240605 | 100200 | 2355195950 | 39050 | 39100 | 39200 | 39000 | 254 |
| 653 | 20240605 | 100100 | 2345266800 | 39100 | 39250 | 39350 | 39100 | 394 |
| 654 | 20240605 | 100000 | 2329827100 | 39400 | 39100 | 39500 | 39100 | 507 |
| 655 | 20240605 | 095900 | 2309932350 | 39100 | 39100 | 39200 | 39100 | 201 |
| 656 | 20240605 | 095800 | 2302067050 | 39100 | 39050 | 39150 | 39000 | 95 |
| 657 | 20240605 | 095700 | 2298354600 | 39100 | 39000 | 39100 | 38900 | 1030 |
| 658 | 20240605 | 095600 | 2258136600 | 38900 | 39000 | 39050 | 38850 | 588 |
| 659 | 20240605 | 095500 | 2235212350 | 39000 | 38800 | 39000 | 38750 | 412 |
| 660 | 20240605 | 095400 | 2219198300 | 38750 | 38750 | 38800 | 38750 | 456 |
| 661 | 20240605 | 095300 | 2201523450 | 38800 | 38700 | 38800 | 38700 | 217 |
| 662 | 20240605 | 095200 | 2193116550 | 38750 | 38700 | 38750 | 38700 | 82 |
| 663 | 20240605 | 095100 | 2189942350 | 38750 | 38600 | 38750 | 38600 | 874 |
| 664 | 20240605 | 095000 | 2156097500 | 38750 | 38650 | 38750 | 38500 | 320 |
| 665 | 20240605 | 094900 | 2143754850 | 38550 | 38650 | 38750 | 38550 | 472 |
| 666 | 20240605 | 094800 | 2125503200 | 38700 | 38600 | 38750 | 38600 | 756 |
| 667 | 20240605 | 094700 | 2096258800 | 38650 | 38650 | 38650 | 38500 | 743 |
| 668 | 20240605 | 094600 | 2067616600 | 38650 | 38450 | 38700 | 38450 | 1348 |
| 669 | 20240605 | 094500 | 2015685950 | 38400 | 38550 | 38600 | 38300 | 2558 |
| 670 | 20240605 | 094400 | 1917547950 | 38650 | 38600 | 38650 | 38450 | 1542 |
| 671 | 20240605 | 094300 | 1858121450 | 38600 | 38700 | 38750 | 38550 | 392 |
| 672 | 20240605 | 094200 | 1842979650 | 38650 | 38700 | 38750 | 38650 | 274 |
| 673 | 20240605 | 094100 | 1832388050 | 38650 | 38600 | 38850 | 38600 | 476 |
| 674 | 20240605 | 094000 | 1813986650 | 38600 | 38500 | 38850 | 38450 | 1355 |
| 675 | 20240605 | 093900 | 1761683150 | 38500 | 38500 | 38550 | 38450 | 860 |
| 676 | 20240605 | 093800 | 1728580900 | 38450 | 38500 | 38700 | 38350 | 2114 |
| 677 | 20240605 | 093700 | 1647185150 | 38550 | 38550 | 38650 | 38450 | 1732 |
| 678 | 20240605 | 093600 | 1580430650 | 38550 | 38500 | 38700 | 38500 | 2905 |
| 679 | 20240605 | 093500 | 1468382600 | 38500 | 38550 | 38700 | 38500 | 910 |
| 680 | 20240605 | 093400 | 1433302250 | 38600 | 38650 | 38650 | 38450 | 2573 |
| 681 | 20240605 | 093300 | 1334173050 | 38650 | 38700 | 38800 | 38550 | 577 |
| 682 | 20240605 | 093200 | 1311845250 | 38800 | 39100 | 39100 | 38550 | 1661 |
| 683 | 20240605 | 093100 | 1247523250 | 38700 | 38750 | 39200 | 38650 | 3374 |
| 684 | 20240605 | 093000 | 1116066600 | 38750 | 38800 | 38950 | 38650 | 1625 |
| 685 | 20240605 | 092900 | 1053096100 | 38800 | 38850 | 39000 | 38700 | 980 |
| 686 | 20240605 | 092800 | 1015045850 | 39000 | 39000 | 39050 | 38700 | 2292 |
| 687 | 20240605 | 092700 | 926050400 | 39100 | 39100 | 39200 | 38900 | 2549 |
| 688 | 20240605 | 092600 | 826634200 | 39150 | 39150 | 39150 | 39000 | 611 |
| 689 | 20240605 | 092500 | 802731600 | 39050 | 39350 | 39350 | 39050 | 1962 |
| 690 | 20240605 | 092400 | 726002250 | 39350 | 39500 | 39500 | 39250 | 646 |
| 691 | 20240605 | 092300 | 700575900 | 39500 | 39500 | 39700 | 39500 | 541 |
| 692 | 20240605 | 092200 | 679186100 | 39500 | 39600 | 39600 | 39500 | 548 |
| 693 | 20240605 | 092100 | 657514200 | 39500 | 39350 | 39550 | 39250 | 567 |
| 694 | 20240605 | 092000 | 635124600 | 39450 | 39650 | 39650 | 39100 | 3457 |
| 695 | 20240605 | 091900 | 498918150 | 39600 | 39500 | 39600 | 39500 | 335 |
| 696 | 20240605 | 091800 | 485674900 | 39500 | 39600 | 39800 | 39500 | 1405 |
| 697 | 20240605 | 091700 | 429925350 | 39700 | 39700 | 39700 | 39500 | 2849 |
| 698 | 20240605 | 091600 | 317097250 | 39700 | 39800 | 39800 | 39700 | 576 |
| 699 | 20240605 | 091500 | 294223250 | 39850 | 39800 | 39850 | 39700 | 659 |
| 700 | 20240605 | 091400 | 268036450 | 39850 | 39900 | 39900 | 39850 | 400 |
| 701 | 20240605 | 091300 | 252088050 | 39900 | 39850 | 40000 | 39850 | 153 |
| 702 | 20240605 | 091200 | 245976850 | 40000 | 40000 | 40050 | 39850 | 304 |
| 703 | 20240605 | 091100 | 233821950 | 39900 | 40100 | 40100 | 39900 | 355 |
| 704 | 20240605 | 091000 | 219620400 | 40150 | 40150 | 40150 | 40000 | 565 |
| 705 | 20240605 | 090900 | 196980550 | 40150 | 40450 | 40450 | 40150 | 1207 |
| 706 | 20240605 | 090800 | 148453550 | 40300 | 40500 | 40500 | 40250 | 296 |
| 707 | 20240605 | 090700 | 136490200 | 40500 | 40250 | 40500 | 40100 | 1200 |
| 708 | 20240605 | 090600 | 88041600 | 40200 | 40350 | 40350 | 40000 | 210 |
| 709 | 20240605 | 090500 | 79616600 | 40300 | 40000 | 40300 | 40000 | 50 |
| 710 | 20240605 | 090400 | 77604750 | 40000 | 40250 | 40250 | 40000 | 124 |
| 711 | 20240605 | 090300 | 72638250 | 40000 | 39950 | 40250 | 39950 | 270 |
| 712 | 20240605 | 090200 | 61820000 | 39950 | 39950 | 40200 | 39950 | 374 |
| 713 | 20240605 | 090100 | 46854700 | 39950 | 39850 | 40000 | 39850 | 300 |
| 714 | 20240605 | 090000 | 34880750 | 39750 | 39700 | 39950 | 39700 | 872 |