40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240607 | 211100 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 4250 |
| 3 | 20240607 | 211000 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 4 | 20240607 | 210900 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 5 | 20240607 | 210800 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 6 | 20240607 | 210700 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 7 | 20240607 | 210600 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 8 | 20240607 | 210500 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 9 | 20240607 | 210400 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 10 | 20240607 | 210300 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 11 | 20240607 | 210200 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 12 | 20240607 | 210100 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 13 | 20240607 | 210000 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 14 | 20240607 | 205900 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 15 | 20240607 | 205800 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 16 | 20240607 | 205700 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 17 | 20240607 | 205600 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 18 | 20240607 | 205500 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 19 | 20240607 | 205400 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 20 | 20240607 | 205300 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 21 | 20240607 | 205200 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 22 | 20240607 | 205100 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 23 | 20240607 | 205000 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 24 | 20240607 | 204900 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 25 | 20240607 | 204800 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 26 | 20240607 | 204700 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 27 | 20240607 | 204600 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 28 | 20240607 | 204500 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 29 | 20240607 | 204400 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 30 | 20240607 | 204300 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 31 | 20240607 | 204200 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 32 | 20240607 | 204100 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 4250 |
| 33 | 20240607 | 204000 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 34 | 20240607 | 203900 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 35 | 20240607 | 203800 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 36 | 20240607 | 203700 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 37 | 20240607 | 203600 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 38 | 20240607 | 203500 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 39 | 20240607 | 203400 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 40 | 20240607 | 203300 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 41 | 20240607 | 203200 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 42 | 20240607 | 203100 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 43 | 20240607 | 203000 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 44 | 20240607 | 202900 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 45 | 20240607 | 202800 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 46 | 20240607 | 202700 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 47 | 20240607 | 202600 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 48 | 20240607 | 202500 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 49 | 20240607 | 202400 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 50 | 20240607 | 202300 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 51 | 20240607 | 202200 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 52 | 20240607 | 202100 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 53 | 20240607 | 202000 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 54 | 20240607 | 201900 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 55 | 20240607 | 201800 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 56 | 20240607 | 201700 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 57 | 20240607 | 201600 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 58 | 20240607 | 201500 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 59 | 20240607 | 201400 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 60 | 20240607 | 201300 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 61 | 20240607 | 201200 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 62 | 20240607 | 201100 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 4250 |
| 63 | 20240607 | 201000 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 64 | 20240607 | 200900 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 65 | 20240607 | 200800 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 66 | 20240607 | 200700 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 67 | 20240607 | 200600 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 68 | 20240607 | 200500 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 69 | 20240607 | 200400 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 70 | 20240607 | 200300 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 71 | 20240607 | 200200 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 72 | 20240607 | 200100 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 73 | 20240607 | 200000 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 74 | 20240607 | 195900 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 75 | 20240607 | 195800 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 76 | 20240607 | 195700 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 77 | 20240607 | 195600 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 78 | 20240607 | 195500 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 79 | 20240607 | 195400 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 80 | 20240607 | 195300 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 81 | 20240607 | 195200 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 82 | 20240607 | 195100 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 83 | 20240607 | 195000 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 84 | 20240607 | 194900 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 85 | 20240607 | 194800 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 86 | 20240607 | 194700 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 87 | 20240607 | 194600 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 88 | 20240607 | 194500 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 89 | 20240607 | 194400 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 90 | 20240607 | 194300 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 91 | 20240607 | 194200 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 92 | 20240607 | 194100 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 4250 |
| 93 | 20240607 | 194000 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 94 | 20240607 | 193900 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 95 | 20240607 | 193800 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 96 | 20240607 | 193700 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 97 | 20240607 | 193600 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 98 | 20240607 | 193500 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 99 | 20240607 | 193400 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 100 | 20240607 | 193300 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 101 | 20240607 | 193200 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 102 | 20240607 | 193100 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 103 | 20240607 | 193000 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 104 | 20240607 | 192900 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 105 | 20240607 | 192800 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 106 | 20240607 | 192700 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 107 | 20240607 | 192600 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 108 | 20240607 | 192500 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 109 | 20240607 | 192400 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 110 | 20240607 | 192300 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 111 | 20240607 | 192200 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 112 | 20240607 | 192100 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 113 | 20240607 | 192000 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 114 | 20240607 | 191900 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 115 | 20240607 | 191800 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 116 | 20240607 | 191700 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 117 | 20240607 | 191600 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 118 | 20240607 | 191500 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 119 | 20240607 | 191400 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 120 | 20240607 | 191300 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 121 | 20240607 | 191200 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 122 | 20240607 | 191100 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 4250 |
| 123 | 20240607 | 191000 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 124 | 20240607 | 190900 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 125 | 20240607 | 190800 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 126 | 20240607 | 190700 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 127 | 20240607 | 190600 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 128 | 20240607 | 190500 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 129 | 20240607 | 190400 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 130 | 20240607 | 190300 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 131 | 20240607 | 190200 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 132 | 20240607 | 190100 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 133 | 20240607 | 190000 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 134 | 20240607 | 185900 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 135 | 20240607 | 185800 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 136 | 20240607 | 185700 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 137 | 20240607 | 185600 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 138 | 20240607 | 185500 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 139 | 20240607 | 185400 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 140 | 20240607 | 185300 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 141 | 20240607 | 185200 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 142 | 20240607 | 185100 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 143 | 20240607 | 185000 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 144 | 20240607 | 184900 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 145 | 20240607 | 184800 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 146 | 20240607 | 184700 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 147 | 20240607 | 184600 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 148 | 20240607 | 184500 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 149 | 20240607 | 184400 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 150 | 20240607 | 184300 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 151 | 20240607 | 184200 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 152 | 20240607 | 184100 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 4250 |
| 153 | 20240607 | 184000 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 154 | 20240607 | 183900 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 155 | 20240607 | 183800 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 156 | 20240607 | 183700 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 157 | 20240607 | 183600 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 158 | 20240607 | 183500 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 159 | 20240607 | 183400 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 160 | 20240607 | 183300 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 161 | 20240607 | 183200 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 162 | 20240607 | 183100 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 163 | 20240607 | 183000 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 164 | 20240607 | 182900 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 165 | 20240607 | 182800 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 166 | 20240607 | 182700 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 167 | 20240607 | 182600 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 168 | 20240607 | 182500 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 169 | 20240607 | 182400 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 170 | 20240607 | 182300 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 171 | 20240607 | 182200 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 172 | 20240607 | 182100 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 173 | 20240607 | 182000 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 174 | 20240607 | 181900 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 175 | 20240607 | 181800 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 176 | 20240607 | 181700 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 177 | 20240607 | 181600 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 178 | 20240607 | 181500 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 179 | 20240607 | 181400 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 180 | 20240607 | 181300 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 181 | 20240607 | 181200 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 182 | 20240607 | 181100 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 4250 |
| 183 | 20240607 | 181000 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 184 | 20240607 | 180900 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 185 | 20240607 | 180800 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 186 | 20240607 | 180700 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 187 | 20240607 | 180600 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 188 | 20240607 | 180500 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 189 | 20240607 | 180400 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 190 | 20240607 | 180300 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 191 | 20240607 | 180200 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 192 | 20240607 | 180100 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 193 | 20240607 | 180000 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 194 | 20240607 | 175900 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 195 | 20240607 | 175800 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 196 | 20240607 | 175700 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 197 | 20240607 | 175600 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 198 | 20240607 | 175500 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 199 | 20240607 | 175400 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 200 | 20240607 | 175300 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 201 | 20240607 | 175200 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 202 | 20240607 | 175100 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 203 | 20240607 | 175000 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 204 | 20240607 | 174900 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 205 | 20240607 | 174800 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 206 | 20240607 | 174700 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 207 | 20240607 | 174600 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 208 | 20240607 | 174500 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 209 | 20240607 | 174400 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 210 | 20240607 | 174300 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 211 | 20240607 | 174200 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 212 | 20240607 | 174100 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 4250 |
| 213 | 20240607 | 174000 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 214 | 20240607 | 173900 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 215 | 20240607 | 173800 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 216 | 20240607 | 173700 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 217 | 20240607 | 173600 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 218 | 20240607 | 173500 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 219 | 20240607 | 173400 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 220 | 20240607 | 173300 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 221 | 20240607 | 173200 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 222 | 20240607 | 173100 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 223 | 20240607 | 173000 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 224 | 20240607 | 172900 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 225 | 20240607 | 172800 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 226 | 20240607 | 172700 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 227 | 20240607 | 172600 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 228 | 20240607 | 172500 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 229 | 20240607 | 172400 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 230 | 20240607 | 172300 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 231 | 20240607 | 172200 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 232 | 20240607 | 172100 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 233 | 20240607 | 172000 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 234 | 20240607 | 171900 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 235 | 20240607 | 171800 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 236 | 20240607 | 171700 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 237 | 20240607 | 171600 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 238 | 20240607 | 171500 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 239 | 20240607 | 171400 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 240 | 20240607 | 171300 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 241 | 20240607 | 171200 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 242 | 20240607 | 171100 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 4250 |
| 243 | 20240607 | 171000 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 244 | 20240607 | 170900 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 245 | 20240607 | 170800 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 246 | 20240607 | 170700 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 247 | 20240607 | 170600 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 248 | 20240607 | 170500 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 249 | 20240607 | 170400 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 250 | 20240607 | 170300 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 251 | 20240607 | 170200 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 252 | 20240607 | 170100 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 253 | 20240607 | 170000 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 254 | 20240607 | 165900 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 255 | 20240607 | 165800 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 256 | 20240607 | 165700 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 257 | 20240607 | 165600 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 258 | 20240607 | 165500 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 259 | 20240607 | 165400 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 260 | 20240607 | 165300 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 261 | 20240607 | 165200 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 262 | 20240607 | 165100 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 263 | 20240607 | 165000 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 264 | 20240607 | 164900 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 265 | 20240607 | 164800 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 266 | 20240607 | 164700 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 267 | 20240607 | 164600 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 268 | 20240607 | 164500 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 269 | 20240607 | 164400 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 270 | 20240607 | 164300 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 271 | 20240607 | 164200 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 272 | 20240607 | 164100 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 4250 |
| 273 | 20240607 | 164000 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 274 | 20240607 | 163900 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 275 | 20240607 | 163800 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 276 | 20240607 | 163700 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 277 | 20240607 | 163600 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 278 | 20240607 | 163500 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 279 | 20240607 | 163400 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 280 | 20240607 | 163300 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 281 | 20240607 | 163200 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 282 | 20240607 | 163100 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 283 | 20240607 | 163000 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 284 | 20240607 | 162900 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 285 | 20240607 | 162800 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 286 | 20240607 | 162700 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 287 | 20240607 | 162600 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 288 | 20240607 | 162500 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 289 | 20240607 | 162400 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 290 | 20240607 | 162300 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 291 | 20240607 | 162200 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 292 | 20240607 | 162100 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 293 | 20240607 | 162000 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 294 | 20240607 | 161900 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 295 | 20240607 | 161800 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 296 | 20240607 | 161700 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 297 | 20240607 | 161600 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 298 | 20240607 | 161500 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 299 | 20240607 | 161400 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 300 | 20240607 | 161300 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 301 | 20240607 | 161200 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 302 | 20240607 | 161100 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 4250 |
| 303 | 20240607 | 161000 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 304 | 20240607 | 160900 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 305 | 20240607 | 160800 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 306 | 20240607 | 160700 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 307 | 20240607 | 160600 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 308 | 20240607 | 160500 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 309 | 20240607 | 160400 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 310 | 20240607 | 160300 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 311 | 20240607 | 160200 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 312 | 20240607 | 160100 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 313 | 20240607 | 160000 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 314 | 20240607 | 155900 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 315 | 20240607 | 155800 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 316 | 20240607 | 155700 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 317 | 20240607 | 155600 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 318 | 20240607 | 155500 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 319 | 20240607 | 155400 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 320 | 20240607 | 155300 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 321 | 20240607 | 155200 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 322 | 20240607 | 155100 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 323 | 20240607 | 155000 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 324 | 20240607 | 154900 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 325 | 20240607 | 154800 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 326 | 20240607 | 154700 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 327 | 20240607 | 154600 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 328 | 20240607 | 154500 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 329 | 20240607 | 154400 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 330 | 20240607 | 154300 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 331 | 20240607 | 154200 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 332 | 20240607 | 154100 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 4250 |
| 333 | 20240607 | 154000 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 334 | 20240607 | 153900 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 335 | 20240607 | 153800 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 336 | 20240607 | 153700 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 337 | 20240607 | 153600 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 338 | 20240607 | 153500 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 339 | 20240607 | 153400 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 340 | 20240607 | 153300 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 341 | 20240607 | 153200 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 342 | 20240607 | 153100 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 343 | 20240607 | 153000 | 28618584000 | 39500 | 39500 | 39500 | 39500 | 4250 |
| 344 | 20240607 | 152900 | 28450709000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 345 | 20240607 | 152800 | 28450709000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 346 | 20240607 | 152700 | 28450709000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 347 | 20240607 | 152600 | 28450709000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 348 | 20240607 | 152500 | 28450709000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 349 | 20240607 | 152400 | 28450709000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 350 | 20240607 | 152300 | 28450709000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 351 | 20240607 | 152200 | 28450709000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 352 | 20240607 | 152100 | 28450709000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 353 | 20240607 | 152000 | 28450709000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 354 | 20240607 | 151900 | 28450709000 | 39300 | 39200 | 39300 | 39200 | 1199 |
| 355 | 20240607 | 151800 | 28403685900 | 39150 | 39250 | 39350 | 39150 | 832 |
| 356 | 20240607 | 151700 | 28371065350 | 39150 | 39250 | 39450 | 39150 | 1756 |
| 357 | 20240607 | 151600 | 28302223150 | 39250 | 39350 | 39400 | 39200 | 1187 |
| 358 | 20240607 | 151500 | 28255613150 | 39400 | 39350 | 39400 | 39300 | 116 |
| 359 | 20240607 | 151400 | 28251046800 | 39300 | 39200 | 39300 | 39150 | 823 |
| 360 | 20240607 | 151300 | 28218759200 | 39200 | 39300 | 39300 | 39200 | 666 |
| 361 | 20240607 | 151200 | 28192639250 | 39200 | 39400 | 39400 | 39200 | 2496 |
| 362 | 20240607 | 151100 | 28094653500 | 39400 | 39550 | 39550 | 39400 | 1818 |
| 363 | 20240607 | 151000 | 28022877500 | 39550 | 39550 | 39600 | 39550 | 275 |
| 364 | 20240607 | 150900 | 28011998700 | 39450 | 39500 | 39600 | 39400 | 1289 |
| 365 | 20240607 | 150800 | 27961092300 | 39450 | 39450 | 39550 | 39450 | 1001 |
| 366 | 20240607 | 150700 | 27921601850 | 39450 | 39500 | 39500 | 39450 | 333 |
| 367 | 20240607 | 150600 | 27908450250 | 39400 | 39350 | 39450 | 39350 | 652 |
| 368 | 20240607 | 150500 | 27882747950 | 39400 | 39400 | 39500 | 39350 | 1094 |
| 369 | 20240607 | 150400 | 27839649850 | 39400 | 39400 | 39500 | 39350 | 730 |
| 370 | 20240607 | 150300 | 27810894050 | 39400 | 39450 | 39450 | 39400 | 200 |
| 371 | 20240607 | 150200 | 27803006300 | 39450 | 39550 | 39550 | 39450 | 299 |
| 372 | 20240607 | 150100 | 27791195850 | 39550 | 39500 | 39600 | 39500 | 529 |
| 373 | 20240607 | 150000 | 27770258050 | 39500 | 39600 | 39600 | 39200 | 2750 |
| 374 | 20240607 | 145900 | 27661926000 | 39500 | 39500 | 39500 | 39500 | 86 |
| 375 | 20240607 | 145800 | 27658529000 | 39450 | 39500 | 39550 | 39450 | 1043 |
| 376 | 20240607 | 145700 | 27617311850 | 39550 | 39550 | 39550 | 39500 | 492 |
| 377 | 20240607 | 145600 | 27597864650 | 39550 | 39600 | 39600 | 39550 | 172 |
| 378 | 20240607 | 145500 | 27591061050 | 39600 | 39650 | 39650 | 39550 | 1281 |
| 379 | 20240607 | 145400 | 27540329100 | 39600 | 39600 | 39600 | 39600 | 32 |
| 380 | 20240607 | 145300 | 27539061900 | 39600 | 39600 | 39600 | 39600 | 267 |
| 381 | 20240607 | 145200 | 27528488700 | 39550 | 39650 | 39650 | 39550 | 345 |
| 382 | 20240607 | 145100 | 27514825700 | 39600 | 39650 | 39650 | 39600 | 373 |
| 383 | 20240607 | 145000 | 27500052600 | 39650 | 39550 | 39650 | 39550 | 287 |
| 384 | 20240607 | 144900 | 27488684050 | 39550 | 39450 | 39550 | 39400 | 525 |
| 385 | 20240607 | 144800 | 27467977450 | 39450 | 39500 | 39500 | 39450 | 828 |
| 386 | 20240607 | 144700 | 27435282150 | 39500 | 39600 | 39600 | 39500 | 1123 |
| 387 | 20240607 | 144600 | 27390911850 | 39600 | 39600 | 39600 | 39600 | 159 |
| 388 | 20240607 | 144500 | 27384615450 | 39650 | 39700 | 39700 | 39650 | 142 |
| 389 | 20240607 | 144400 | 27378985100 | 39650 | 39700 | 39700 | 39600 | 346 |
| 390 | 20240607 | 144300 | 27365268050 | 39700 | 39600 | 39700 | 39600 | 325 |
| 391 | 20240607 | 144200 | 27352386850 | 39600 | 39500 | 39600 | 39500 | 100 |
| 392 | 20240607 | 144100 | 27348436150 | 39500 | 39550 | 39650 | 39500 | 502 |
| 393 | 20240607 | 144000 | 27328591650 | 39650 | 39700 | 39700 | 39550 | 101 |
| 394 | 20240607 | 143900 | 27324584150 | 39700 | 39450 | 39700 | 39450 | 81 |
| 395 | 20240607 | 143800 | 27321385700 | 39450 | 39750 | 39750 | 39400 | 6942 |
| 396 | 20240607 | 143700 | 27046847200 | 39800 | 39800 | 39850 | 39800 | 148 |
| 397 | 20240607 | 143600 | 27040956450 | 39850 | 39900 | 39900 | 39800 | 202 |
| 398 | 20240607 | 143500 | 27032906300 | 39800 | 39850 | 39900 | 39800 | 1724 |
| 399 | 20240607 | 143400 | 26964246800 | 39850 | 39850 | 39850 | 39800 | 111 |
| 400 | 20240607 | 143300 | 26959823650 | 39850 | 39850 | 39850 | 39850 | 226 |
| 401 | 20240607 | 143200 | 26950817550 | 39750 | 39750 | 39900 | 39750 | 349 |
| 402 | 20240607 | 143100 | 26936944100 | 39750 | 39900 | 39950 | 39750 | 2953 |
| 403 | 20240607 | 143000 | 26819212700 | 39900 | 39850 | 39900 | 39850 | 232 |
| 404 | 20240607 | 142900 | 26809955950 | 39850 | 39850 | 39850 | 39850 | 401 |
| 405 | 20240607 | 142800 | 26793976100 | 39850 | 39900 | 39900 | 39850 | 147 |
| 406 | 20240607 | 142700 | 26788113300 | 39900 | 39800 | 39900 | 39800 | 197 |
| 407 | 20240607 | 142600 | 26780265950 | 39850 | 39900 | 39900 | 39850 | 449 |
| 408 | 20240607 | 142500 | 26762363500 | 39950 | 39900 | 39950 | 39900 | 711 |
| 409 | 20240607 | 142400 | 26733964900 | 39900 | 39900 | 39950 | 39900 | 43 |
| 410 | 20240607 | 142300 | 26732249150 | 39900 | 39900 | 39950 | 39900 | 374 |
| 411 | 20240607 | 142200 | 26717317200 | 39900 | 39900 | 39950 | 39850 | 418 |
| 412 | 20240607 | 142100 | 26700645400 | 39900 | 39900 | 39900 | 39900 | 286 |
| 413 | 20240607 | 142000 | 26689234000 | 39900 | 39850 | 39900 | 39800 | 94 |
| 414 | 20240607 | 141900 | 26685486600 | 39850 | 39850 | 39850 | 39800 | 203 |
| 415 | 20240607 | 141800 | 26677403400 | 39850 | 39850 | 39850 | 39850 | 55 |
| 416 | 20240607 | 141700 | 26675211650 | 39850 | 39950 | 40000 | 39800 | 848 |
| 417 | 20240607 | 141600 | 26641371250 | 40000 | 40000 | 40000 | 39900 | 630 |
| 418 | 20240607 | 141500 | 26616173650 | 40000 | 40150 | 40200 | 40000 | 894 |
| 419 | 20240607 | 141400 | 26580340250 | 40150 | 40100 | 40150 | 40050 | 849 |
| 420 | 20240607 | 141300 | 26546295850 | 40000 | 40000 | 40050 | 40000 | 378 |
| 421 | 20240607 | 141200 | 26531173300 | 40000 | 39950 | 40050 | 39950 | 821 |
| 422 | 20240607 | 141100 | 26498332500 | 39900 | 39950 | 39950 | 39850 | 971 |
| 423 | 20240607 | 141000 | 26459589400 | 39950 | 39900 | 39950 | 39900 | 222 |
| 424 | 20240607 | 140900 | 26450720550 | 39950 | 39950 | 39950 | 39850 | 586 |
| 425 | 20240607 | 140800 | 26427330200 | 39900 | 40000 | 40000 | 39900 | 214 |
| 426 | 20240607 | 140700 | 26418782600 | 40000 | 40050 | 40100 | 39950 | 979 |
| 427 | 20240607 | 140600 | 26379593600 | 40050 | 39950 | 40100 | 39900 | 880 |
| 428 | 20240607 | 140500 | 26344373700 | 39950 | 39700 | 39950 | 39700 | 2665 |
| 429 | 20240607 | 140400 | 26238069200 | 39700 | 39750 | 39800 | 39700 | 793 |
| 430 | 20240607 | 140300 | 26206533450 | 39750 | 39650 | 39750 | 39650 | 428 |
| 431 | 20240607 | 140200 | 26189531250 | 39600 | 39600 | 39600 | 39600 | 298 |
| 432 | 20240607 | 140100 | 26177730450 | 39600 | 39550 | 39600 | 39550 | 5 |
| 433 | 20240607 | 140000 | 26177532650 | 39550 | 39450 | 39550 | 39450 | 320 |
| 434 | 20240607 | 135900 | 26164876950 | 39600 | 39600 | 39600 | 39400 | 749 |
| 435 | 20240607 | 135800 | 26135267200 | 39600 | 39700 | 39700 | 39550 | 601 |
| 436 | 20240607 | 135700 | 26111465150 | 39700 | 39650 | 39800 | 39650 | 487 |
| 437 | 20240607 | 135600 | 26092124450 | 39600 | 39500 | 39650 | 39350 | 898 |
| 438 | 20240607 | 135500 | 26056582450 | 39500 | 39500 | 39500 | 39200 | 257 |
| 439 | 20240607 | 135400 | 26046481300 | 39500 | 39550 | 39550 | 39500 | 253 |
| 440 | 20240607 | 135300 | 26036480600 | 39550 | 39400 | 39550 | 39400 | 330 |
| 441 | 20240607 | 135200 | 26023449200 | 39400 | 39150 | 39500 | 39100 | 2183 |
| 442 | 20240607 | 135100 | 25937574900 | 39200 | 39100 | 39200 | 39100 | 315 |
| 443 | 20240607 | 135000 | 25925250300 | 39100 | 39200 | 39200 | 39100 | 591 |
| 444 | 20240607 | 134900 | 25902110200 | 39200 | 39150 | 39300 | 39150 | 949 |
| 445 | 20240607 | 134800 | 25864929400 | 39300 | 39250 | 39300 | 39150 | 651 |
| 446 | 20240607 | 134700 | 25839380950 | 39250 | 39300 | 39300 | 39250 | 86 |
| 447 | 20240607 | 134600 | 25836003950 | 39250 | 39250 | 39300 | 39250 | 84 |
| 448 | 20240607 | 134500 | 25832706600 | 39250 | 39250 | 39250 | 39200 | 785 |
| 449 | 20240607 | 134400 | 25801905400 | 39250 | 39200 | 39250 | 39200 | 56 |
| 450 | 20240607 | 134300 | 25799707600 | 39200 | 39300 | 39300 | 39200 | 750 |
| 451 | 20240607 | 134200 | 25770253750 | 39300 | 39350 | 39400 | 39300 | 1355 |
| 452 | 20240607 | 134100 | 25716976400 | 39350 | 39400 | 39400 | 39350 | 515 |
| 453 | 20240607 | 134000 | 25696692550 | 39400 | 39300 | 39400 | 39250 | 443 |
| 454 | 20240607 | 133900 | 25679284850 | 39300 | 39400 | 39400 | 39300 | 308 |
| 455 | 20240607 | 133800 | 25667173400 | 39400 | 39450 | 39450 | 39400 | 68 |
| 456 | 20240607 | 133700 | 25664493100 | 39450 | 39500 | 39500 | 39450 | 154 |
| 457 | 20240607 | 133600 | 25658416100 | 39500 | 39650 | 39650 | 39500 | 145 |
| 458 | 20240607 | 133500 | 25652688300 | 39650 | 39650 | 39650 | 39500 | 442 |
| 459 | 20240607 | 133400 | 25635182200 | 39650 | 39550 | 39750 | 39450 | 603 |
| 460 | 20240607 | 133300 | 25611335650 | 39500 | 39500 | 39800 | 39500 | 683 |
| 461 | 20240607 | 133200 | 25584245150 | 39350 | 39300 | 39450 | 39300 | 395 |
| 462 | 20240607 | 133100 | 25568675750 | 39300 | 39200 | 39400 | 39200 | 543 |
| 463 | 20240607 | 133000 | 25547355050 | 39200 | 39150 | 39200 | 39050 | 599 |
| 464 | 20240607 | 132900 | 25523911100 | 39150 | 39150 | 39150 | 39050 | 1130 |
| 465 | 20240607 | 132800 | 25479742300 | 39100 | 39250 | 39250 | 39100 | 1863 |
| 466 | 20240607 | 132700 | 25406849450 | 39250 | 39300 | 39300 | 39250 | 509 |
| 467 | 20240607 | 132600 | 25386862750 | 39300 | 39300 | 39300 | 39300 | 61 |
| 468 | 20240607 | 132500 | 25384465450 | 39300 | 39400 | 39450 | 39300 | 578 |
| 469 | 20240607 | 132400 | 25361711700 | 39400 | 39350 | 39400 | 39350 | 374 |
| 470 | 20240607 | 132300 | 25346993200 | 39300 | 39300 | 39300 | 39300 | 62 |
| 471 | 20240607 | 132200 | 25344556600 | 39300 | 39300 | 39300 | 39250 | 171 |
| 472 | 20240607 | 132100 | 25337836600 | 39300 | 39300 | 39350 | 39300 | 345 |
| 473 | 20240607 | 132000 | 25324272500 | 39300 | 39100 | 39300 | 39100 | 708 |
| 474 | 20240607 | 131900 | 25296485000 | 39100 | 39150 | 39250 | 39100 | 1350 |
| 475 | 20240607 | 131800 | 25243656950 | 39150 | 39250 | 39250 | 39150 | 1457 |
| 476 | 20240607 | 131700 | 25186540050 | 39250 | 39350 | 39350 | 39250 | 848 |
| 477 | 20240607 | 131600 | 25153239900 | 39300 | 39300 | 39350 | 39300 | 1133 |
| 478 | 20240607 | 131500 | 25108664700 | 39300 | 39400 | 39400 | 39300 | 777 |
| 479 | 20240607 | 131400 | 25078110700 | 39400 | 39400 | 39450 | 39400 | 130 |
| 480 | 20240607 | 131300 | 25072984900 | 39400 | 39300 | 39450 | 39300 | 503 |
| 481 | 20240607 | 131200 | 25053186550 | 39300 | 39500 | 39500 | 39300 | 947 |
| 482 | 20240607 | 131100 | 25015859100 | 39550 | 39550 | 39650 | 39550 | 1183 |
| 483 | 20240607 | 131000 | 24969014850 | 39650 | 39550 | 39650 | 39550 | 301 |
| 484 | 20240607 | 130900 | 24957103900 | 39550 | 39500 | 39650 | 39500 | 615 |
| 485 | 20240607 | 130800 | 24932773000 | 39500 | 39350 | 39500 | 39350 | 738 |
| 486 | 20240607 | 130700 | 24903695200 | 39350 | 39300 | 39350 | 39250 | 817 |
| 487 | 20240607 | 130600 | 24871611450 | 39400 | 39400 | 39400 | 39300 | 736 |
| 488 | 20240607 | 130500 | 24842681250 | 39300 | 39300 | 39450 | 39250 | 1264 |
| 489 | 20240607 | 130400 | 24792962700 | 39300 | 39350 | 39400 | 39250 | 2493 |
| 490 | 20240607 | 130300 | 24694892100 | 39350 | 39600 | 39600 | 39300 | 2548 |
| 491 | 20240607 | 130200 | 24594319250 | 39600 | 39650 | 39700 | 39600 | 1530 |
| 492 | 20240607 | 130100 | 24533686100 | 39650 | 39700 | 39700 | 39650 | 865 |
| 493 | 20240607 | 130000 | 24499362300 | 39700 | 39750 | 39750 | 39700 | 305 |
| 494 | 20240607 | 125900 | 24487244450 | 39750 | 39750 | 39800 | 39750 | 208 |
| 495 | 20240607 | 125800 | 24478974950 | 39750 | 39800 | 39800 | 39750 | 548 |
| 496 | 20240607 | 125700 | 24457167700 | 39800 | 39850 | 39850 | 39800 | 441 |
| 497 | 20240607 | 125600 | 24439604650 | 39900 | 39900 | 39900 | 39850 | 508 |
| 498 | 20240607 | 125500 | 24419358550 | 39950 | 39850 | 40000 | 39850 | 515 |
| 499 | 20240607 | 125400 | 24398805100 | 39850 | 39850 | 39850 | 39800 | 323 |
| 500 | 20240607 | 125300 | 24385940200 | 39800 | 39800 | 39900 | 39800 | 430 |
| 501 | 20240607 | 125200 | 24368805450 | 39800 | 39850 | 39850 | 39800 | 243 |
| 502 | 20240607 | 125100 | 24359129250 | 39850 | 39800 | 39850 | 39750 | 409 |
| 503 | 20240607 | 125000 | 24342850250 | 39800 | 39850 | 39850 | 39800 | 1799 |
| 504 | 20240607 | 124900 | 24271215050 | 39850 | 40050 | 40050 | 39850 | 1050 |
| 505 | 20240607 | 124800 | 24229301150 | 40050 | 40050 | 40100 | 40050 | 282 |
| 506 | 20240607 | 124700 | 24218005200 | 40050 | 40050 | 40050 | 40050 | 193 |
| 507 | 20240607 | 124600 | 24210275550 | 40050 | 40100 | 40100 | 40050 | 186 |
| 508 | 20240607 | 124500 | 24202818550 | 40100 | 40100 | 40100 | 40100 | 165 |
| 509 | 20240607 | 124400 | 24196202050 | 40150 | 40100 | 40150 | 40100 | 83 |
| 510 | 20240607 | 124300 | 24192873350 | 40100 | 40100 | 40200 | 40100 | 530 |
| 511 | 20240607 | 124200 | 24171613800 | 40100 | 40350 | 40350 | 40100 | 301 |
| 512 | 20240607 | 124100 | 24159494500 | 40350 | 40300 | 40350 | 40300 | 880 |
| 513 | 20240607 | 124000 | 24123994650 | 40250 | 40100 | 40250 | 40100 | 808 |
| 514 | 20240607 | 123900 | 24091535700 | 40050 | 40100 | 40200 | 40050 | 445 |
| 515 | 20240607 | 123800 | 24073686450 | 40100 | 40400 | 40400 | 40100 | 1019 |
| 516 | 20240607 | 123700 | 24032574100 | 40400 | 40550 | 40550 | 40400 | 936 |
| 517 | 20240607 | 123600 | 23994653350 | 40550 | 40350 | 40600 | 40350 | 5510 |
| 518 | 20240607 | 123500 | 23771750300 | 40400 | 40200 | 40400 | 40200 | 2602 |
| 519 | 20240607 | 123400 | 23666794200 | 40250 | 40050 | 40250 | 40050 | 812 |
| 520 | 20240607 | 123300 | 23634135050 | 40050 | 40050 | 40050 | 40000 | 379 |
| 521 | 20240607 | 123200 | 23618956650 | 40150 | 39900 | 40150 | 39850 | 1656 |
| 522 | 20240607 | 123100 | 23552720600 | 39900 | 40000 | 40000 | 39900 | 472 |
| 523 | 20240607 | 123000 | 23533870050 | 39950 | 40050 | 40050 | 39850 | 400 |
| 524 | 20240607 | 122900 | 23517869300 | 40000 | 39850 | 40100 | 39850 | 625 |
| 525 | 20240607 | 122800 | 23492870850 | 39850 | 39900 | 39900 | 39850 | 177 |
| 526 | 20240607 | 122700 | 23485808600 | 39900 | 39950 | 39950 | 39900 | 152 |
| 527 | 20240607 | 122600 | 23479736300 | 39950 | 40000 | 40000 | 39950 | 125 |
| 528 | 20240607 | 122500 | 23474737050 | 40000 | 39900 | 40000 | 39800 | 821 |
| 529 | 20240607 | 122400 | 23441939350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 530 | 20240607 | 122300 | 23441939350 | 39900 | 39900 | 39950 | 39900 | 206 |
| 531 | 20240607 | 122200 | 23433712700 | 39900 | 39850 | 39900 | 39800 | 245 |
| 532 | 20240607 | 122100 | 23423950500 | 39900 | 39800 | 39900 | 39800 | 182 |
| 533 | 20240607 | 122000 | 23416696700 | 39800 | 39800 | 39800 | 39800 | 215 |
| 534 | 20240607 | 121900 | 23408139700 | 39800 | 39800 | 39900 | 39800 | 287 |
| 535 | 20240607 | 121800 | 23396716750 | 39800 | 39800 | 39900 | 39800 | 908 |
| 536 | 20240607 | 121700 | 23360541600 | 39850 | 39750 | 39850 | 39650 | 1120 |
| 537 | 20240607 | 121600 | 23316067550 | 39750 | 39850 | 39850 | 39750 | 358 |
| 538 | 20240607 | 121500 | 23301832000 | 39850 | 39750 | 39850 | 39750 | 164 |
| 539 | 20240607 | 121400 | 23295311600 | 39750 | 39800 | 39900 | 39750 | 679 |
| 540 | 20240607 | 121300 | 23268270400 | 39900 | 39750 | 39900 | 39750 | 562 |
| 541 | 20240607 | 121200 | 23245918350 | 39750 | 39700 | 39750 | 39650 | 1031 |
| 542 | 20240607 | 121100 | 23205008900 | 39700 | 39750 | 39750 | 39700 | 330 |
| 543 | 20240607 | 121000 | 23191892700 | 39800 | 39850 | 39900 | 39800 | 704 |
| 544 | 20240607 | 120900 | 23163855450 | 39900 | 39900 | 39900 | 39850 | 692 |
| 545 | 20240607 | 120800 | 23136278400 | 39800 | 39800 | 39950 | 39800 | 457 |
| 546 | 20240607 | 120700 | 23118060000 | 39800 | 39750 | 39850 | 39750 | 853 |
| 547 | 20240607 | 120600 | 23084104450 | 39750 | 39700 | 39850 | 39700 | 1852 |
| 548 | 20240607 | 120500 | 23010444600 | 39700 | 39700 | 39800 | 39650 | 1218 |
| 549 | 20240607 | 120400 | 22962083050 | 39700 | 40000 | 40050 | 39650 | 2758 |
| 550 | 20240607 | 120300 | 22852377200 | 39950 | 40000 | 40000 | 39900 | 255 |
| 551 | 20240607 | 120200 | 22842189200 | 40000 | 40050 | 40050 | 40000 | 121 |
| 552 | 20240607 | 120100 | 22837346800 | 40000 | 39950 | 40050 | 39950 | 754 |
| 553 | 20240607 | 120000 | 22807186000 | 40000 | 39900 | 40050 | 39900 | 99 |
| 554 | 20240607 | 115900 | 22803232150 | 39900 | 39850 | 39900 | 39850 | 1001 |
| 555 | 20240607 | 115800 | 22763332900 | 39850 | 40050 | 40100 | 39850 | 510 |
| 556 | 20240607 | 115700 | 22742951250 | 40100 | 40100 | 40200 | 39900 | 2496 |
| 557 | 20240607 | 115600 | 22643103500 | 40050 | 40050 | 40100 | 40050 | 578 |
| 558 | 20240607 | 115500 | 22619954550 | 40050 | 40150 | 40250 | 40050 | 492 |
| 559 | 20240607 | 115400 | 22600206250 | 40100 | 40050 | 40100 | 40050 | 303 |
| 560 | 20240607 | 115300 | 22588071050 | 40050 | 40050 | 40150 | 40050 | 156 |
| 561 | 20240607 | 115200 | 22581819250 | 40100 | 40000 | 40100 | 40000 | 265 |
| 562 | 20240607 | 115100 | 22571192950 | 40000 | 40000 | 40000 | 40000 | 182 |
| 563 | 20240607 | 115000 | 22563912950 | 40000 | 40000 | 40000 | 39950 | 516 |
| 564 | 20240607 | 114900 | 22543273150 | 40100 | 40050 | 40100 | 40000 | 294 |
| 565 | 20240607 | 114800 | 22531505000 | 40050 | 40100 | 40150 | 40050 | 307 |
| 566 | 20240607 | 114700 | 22519191000 | 40100 | 39950 | 40150 | 39900 | 663 |
| 567 | 20240607 | 114600 | 22492643350 | 39950 | 39950 | 40100 | 39950 | 1488 |
| 568 | 20240607 | 114500 | 22433148700 | 40100 | 40000 | 40100 | 39950 | 314 |
| 569 | 20240607 | 114400 | 22420581950 | 40000 | 40050 | 40100 | 40000 | 1046 |
| 570 | 20240607 | 114300 | 22378712100 | 40250 | 40150 | 40250 | 40000 | 1445 |
| 571 | 20240607 | 114200 | 22320829700 | 40150 | 40050 | 40200 | 40050 | 1534 |
| 572 | 20240607 | 114100 | 22259193850 | 40100 | 40100 | 40100 | 40050 | 1178 |
| 573 | 20240607 | 114000 | 22211999400 | 40050 | 40150 | 40150 | 40000 | 337 |
| 574 | 20240607 | 113900 | 22198493700 | 40200 | 39950 | 40200 | 39950 | 655 |
| 575 | 20240607 | 113800 | 22172263850 | 39950 | 40200 | 40200 | 39950 | 2187 |
| 576 | 20240607 | 113700 | 22084771050 | 40200 | 40200 | 40250 | 40100 | 2037 |
| 577 | 20240607 | 113600 | 22003017850 | 40250 | 40300 | 40300 | 40150 | 2672 |
| 578 | 20240607 | 113500 | 21895606200 | 40300 | 40300 | 40450 | 40250 | 1188 |
| 579 | 20240607 | 113400 | 21847730000 | 40300 | 40500 | 40500 | 40300 | 1148 |
| 580 | 20240607 | 113300 | 21801448850 | 40600 | 40400 | 40600 | 40300 | 1225 |
| 581 | 20240607 | 113200 | 21751938250 | 40400 | 40350 | 40450 | 40200 | 391 |
| 582 | 20240607 | 113100 | 21736157300 | 40450 | 40500 | 40500 | 40200 | 1243 |
| 583 | 20240607 | 113000 | 21686037450 | 40600 | 40450 | 40600 | 40350 | 974 |
| 584 | 20240607 | 112900 | 21646678850 | 40450 | 40600 | 40600 | 40450 | 1444 |
| 585 | 20240607 | 112800 | 21588186250 | 40600 | 40600 | 40700 | 40600 | 700 |
| 586 | 20240607 | 112700 | 21559737600 | 40600 | 40700 | 40850 | 40550 | 1368 |
| 587 | 20240607 | 112600 | 21504028500 | 40550 | 40600 | 40700 | 40450 | 1093 |
| 588 | 20240607 | 112500 | 21459693850 | 40550 | 40650 | 40750 | 40550 | 929 |
| 589 | 20240607 | 112400 | 21421968650 | 40750 | 40650 | 40850 | 40600 | 650 |
| 590 | 20240607 | 112300 | 21395481900 | 40600 | 40700 | 40750 | 40500 | 2568 |
| 591 | 20240607 | 112200 | 21290987700 | 40700 | 40500 | 40750 | 40450 | 1312 |
| 592 | 20240607 | 112100 | 21237678750 | 40500 | 40450 | 40650 | 40300 | 4420 |
| 593 | 20240607 | 112000 | 21058696100 | 40450 | 40200 | 40450 | 40200 | 1332 |
| 594 | 20240607 | 111900 | 21005040300 | 40150 | 40400 | 40400 | 40150 | 3808 |
| 595 | 20240607 | 111800 | 20851777350 | 40400 | 40350 | 40600 | 40300 | 1890 |
| 596 | 20240607 | 111700 | 20775476050 | 40350 | 40650 | 40750 | 40350 | 5277 |
| 597 | 20240607 | 111600 | 20561402750 | 40650 | 40850 | 40850 | 40500 | 4364 |
| 598 | 20240607 | 111500 | 20384017800 | 40900 | 40700 | 41000 | 40700 | 4241 |
| 599 | 20240607 | 111400 | 20210707650 | 40700 | 40800 | 40900 | 40500 | 3457 |
| 600 | 20240607 | 111300 | 20069961050 | 40800 | 41300 | 41450 | 40800 | 7473 |
| 601 | 20240607 | 111200 | 19762315050 | 41450 | 41400 | 41600 | 41250 | 13875 |
| 602 | 20240607 | 111100 | 19187416150 | 41300 | 40850 | 41550 | 40850 | 33608 |
| 603 | 20240607 | 111000 | 17801936200 | 40900 | 40900 | 40900 | 40700 | 9252 |
| 604 | 20240607 | 110900 | 17423808650 | 40700 | 40400 | 40900 | 40350 | 13767 |
| 605 | 20240607 | 110800 | 16863763350 | 40350 | 40000 | 40350 | 39950 | 4289 |
| 606 | 20240607 | 110700 | 16691325050 | 39950 | 39900 | 40050 | 39850 | 2010 |
| 607 | 20240607 | 110600 | 16611077450 | 39900 | 40050 | 40050 | 39900 | 1796 |
| 608 | 20240607 | 110500 | 16539349400 | 40050 | 40050 | 40100 | 39950 | 1153 |
| 609 | 20240607 | 110400 | 16493199750 | 40200 | 40200 | 40250 | 39850 | 3280 |
| 610 | 20240607 | 110300 | 16361899750 | 40200 | 40300 | 40350 | 40200 | 1103 |
| 611 | 20240607 | 110200 | 16317463100 | 40300 | 40450 | 40550 | 40300 | 4326 |
| 612 | 20240607 | 110100 | 16142484200 | 40450 | 40250 | 40500 | 40250 | 5341 |
| 613 | 20240607 | 110000 | 15926478350 | 40300 | 40150 | 40300 | 40150 | 5023 |
| 614 | 20240607 | 105900 | 15724480600 | 40150 | 40250 | 40300 | 40150 | 1618 |
| 615 | 20240607 | 105800 | 15659447950 | 40200 | 40250 | 40300 | 40200 | 1763 |
| 616 | 20240607 | 105700 | 15588445550 | 40300 | 40150 | 40300 | 40150 | 5195 |
| 617 | 20240607 | 105600 | 15379600100 | 40150 | 40150 | 40150 | 40000 | 1820 |
| 618 | 20240607 | 105500 | 15306554650 | 40100 | 39950 | 40100 | 39950 | 2094 |
| 619 | 20240607 | 105400 | 15222671100 | 39950 | 39900 | 40050 | 39800 | 1633 |
| 620 | 20240607 | 105300 | 15157422500 | 39900 | 40150 | 40200 | 39900 | 7549 |
| 621 | 20240607 | 105200 | 14855371250 | 40100 | 40150 | 40200 | 40100 | 2492 |
| 622 | 20240607 | 105100 | 14755263450 | 40150 | 40150 | 40200 | 40150 | 4060 |
| 623 | 20240607 | 105000 | 14592099800 | 40200 | 40000 | 40200 | 40000 | 13827 |
| 624 | 20240607 | 104900 | 14037794400 | 39900 | 39750 | 39950 | 39750 | 1677 |
| 625 | 20240607 | 104800 | 13970850200 | 39700 | 39700 | 39800 | 39700 | 173 |
| 626 | 20240607 | 104700 | 13963969000 | 39700 | 39750 | 39800 | 39650 | 439 |
| 627 | 20240607 | 104600 | 13946547700 | 39650 | 39650 | 39750 | 39650 | 316 |
| 628 | 20240607 | 104500 | 13934012100 | 39600 | 39700 | 39700 | 39600 | 404 |
| 629 | 20240607 | 104400 | 13918000050 | 39700 | 39600 | 39950 | 39550 | 1221 |
| 630 | 20240607 | 104300 | 13869510200 | 39600 | 39600 | 39900 | 39550 | 1010 |
| 631 | 20240607 | 104200 | 13829383450 | 39700 | 39550 | 39750 | 39550 | 1004 |
| 632 | 20240607 | 104100 | 13789598950 | 39550 | 40000 | 40000 | 39500 | 7879 |
| 633 | 20240607 | 104000 | 13476516950 | 40000 | 39800 | 40000 | 39750 | 3276 |
| 634 | 20240607 | 103900 | 13345650200 | 39900 | 39800 | 39950 | 39700 | 4632 |
| 635 | 20240607 | 103800 | 13161069650 | 39800 | 39650 | 39800 | 39650 | 1633 |
| 636 | 20240607 | 103700 | 13096177200 | 39700 | 39650 | 39700 | 39600 | 711 |
| 637 | 20240607 | 103600 | 13067969550 | 39700 | 39650 | 39800 | 39650 | 444 |
| 638 | 20240607 | 103500 | 13050344600 | 39750 | 39750 | 39800 | 39650 | 1853 |
| 639 | 20240607 | 103400 | 12976704500 | 39750 | 39500 | 39750 | 39500 | 2475 |
| 640 | 20240607 | 103300 | 12878478400 | 39500 | 39600 | 39650 | 39300 | 2434 |
| 641 | 20240607 | 103200 | 12782166950 | 39550 | 39500 | 39650 | 39500 | 1234 |
| 642 | 20240607 | 103100 | 12733393900 | 39500 | 39600 | 39650 | 39500 | 985 |
| 643 | 20240607 | 103000 | 12694384250 | 39600 | 39500 | 39650 | 39450 | 1950 |
| 644 | 20240607 | 102900 | 12617260400 | 39600 | 39600 | 39700 | 39400 | 1630 |
| 645 | 20240607 | 102800 | 12552768450 | 39700 | 39300 | 39800 | 39300 | 5846 |
| 646 | 20240607 | 102700 | 12321349850 | 39250 | 39100 | 39250 | 39050 | 294 |
| 647 | 20240607 | 102600 | 12309829800 | 39100 | 39200 | 39250 | 39000 | 3151 |
| 648 | 20240607 | 102500 | 12186578050 | 39250 | 39400 | 39500 | 39150 | 2099 |
| 649 | 20240607 | 102400 | 12104080800 | 39500 | 39450 | 39600 | 39250 | 4653 |
| 650 | 20240607 | 102300 | 11920290000 | 39250 | 39200 | 39500 | 39050 | 4814 |
| 651 | 20240607 | 102200 | 11730733100 | 39200 | 39250 | 39250 | 39200 | 471 |
| 652 | 20240607 | 102100 | 11712251400 | 39250 | 39200 | 39300 | 39000 | 549 |
| 653 | 20240607 | 102000 | 11690738150 | 39150 | 38950 | 39150 | 38950 | 1840 |
| 654 | 20240607 | 101900 | 11618953650 | 38950 | 38950 | 39000 | 38950 | 263 |
| 655 | 20240607 | 101800 | 11608705800 | 38950 | 38950 | 39000 | 38950 | 1417 |
| 656 | 20240607 | 101700 | 11553498300 | 39100 | 39200 | 39200 | 38950 | 689 |
| 657 | 20240607 | 101600 | 11526595700 | 39100 | 39200 | 39200 | 39100 | 588 |
| 658 | 20240607 | 101500 | 11503576550 | 39250 | 39150 | 39250 | 39150 | 3091 |
| 659 | 20240607 | 101400 | 11382439300 | 39150 | 39100 | 39150 | 39100 | 754 |
| 660 | 20240607 | 101300 | 11352928650 | 39050 | 38800 | 39050 | 38750 | 539 |
| 661 | 20240607 | 101200 | 11331910800 | 38800 | 38850 | 38850 | 38700 | 200 |
| 662 | 20240607 | 101100 | 11324168450 | 38800 | 38700 | 38850 | 38700 | 173 |
| 663 | 20240607 | 101000 | 11317472050 | 38700 | 38700 | 38900 | 38650 | 692 |
| 664 | 20240607 | 100900 | 11290692700 | 38700 | 38950 | 39100 | 38700 | 2681 |
| 665 | 20240607 | 100800 | 11186605150 | 38800 | 38850 | 38950 | 38800 | 764 |
| 666 | 20240607 | 100700 | 11156944000 | 38850 | 38950 | 39100 | 38850 | 1780 |
| 667 | 20240607 | 100600 | 11087631500 | 39000 | 39050 | 39100 | 39000 | 568 |
| 668 | 20240607 | 100500 | 11065477150 | 39100 | 39000 | 39150 | 39000 | 960 |
| 669 | 20240607 | 100400 | 11027991950 | 39050 | 39250 | 39250 | 39000 | 6270 |
| 670 | 20240607 | 100300 | 10783358000 | 39150 | 39400 | 39400 | 39150 | 370 |
| 671 | 20240607 | 100200 | 10768818950 | 39350 | 39300 | 39400 | 39150 | 1200 |
| 672 | 20240607 | 100100 | 10721623550 | 39050 | 38950 | 39300 | 38950 | 4101 |
| 673 | 20240607 | 100000 | 10561010200 | 38950 | 39150 | 39150 | 38950 | 799 |
| 674 | 20240607 | 095900 | 10529804100 | 39150 | 39000 | 39150 | 38850 | 767 |
| 675 | 20240607 | 095800 | 10499839050 | 39100 | 39250 | 39300 | 38800 | 1593 |
| 676 | 20240607 | 095700 | 10437472400 | 39250 | 39000 | 39350 | 39000 | 3642 |
| 677 | 20240607 | 095600 | 10294759100 | 39100 | 39000 | 39350 | 39000 | 5372 |
| 678 | 20240607 | 095500 | 10084146550 | 38850 | 38650 | 39000 | 38400 | 2175 |
| 679 | 20240607 | 095400 | 9999898750 | 38650 | 38750 | 38750 | 38650 | 92 |
| 680 | 20240607 | 095300 | 9996336650 | 38800 | 38850 | 38950 | 38650 | 1401 |
| 681 | 20240607 | 095200 | 9941922550 | 38800 | 38750 | 38850 | 38700 | 747 |
| 682 | 20240607 | 095100 | 9912945700 | 38700 | 38650 | 38750 | 38600 | 492 |
| 683 | 20240607 | 095000 | 9893916150 | 38650 | 38550 | 38650 | 38550 | 981 |
| 684 | 20240607 | 094900 | 9856038100 | 38650 | 38400 | 38650 | 38400 | 781 |
| 685 | 20240607 | 094800 | 9826012500 | 38400 | 38750 | 38750 | 38400 | 2939 |
| 686 | 20240607 | 094700 | 9712864750 | 38750 | 38750 | 38750 | 38750 | 185 |
| 687 | 20240607 | 094600 | 9705696000 | 38750 | 38550 | 38750 | 38450 | 1603 |
| 688 | 20240607 | 094500 | 9643925500 | 38550 | 38700 | 38700 | 38550 | 1433 |
| 689 | 20240607 | 094400 | 9588638800 | 38700 | 38750 | 38750 | 38650 | 508 |
| 690 | 20240607 | 094300 | 9568965950 | 38750 | 38850 | 38850 | 38750 | 1018 |
| 691 | 20240607 | 094200 | 9529490000 | 38850 | 38650 | 38900 | 38600 | 1076 |
| 692 | 20240607 | 094100 | 9487814650 | 38650 | 38700 | 38700 | 38650 | 437 |
| 693 | 20240607 | 094000 | 9470909800 | 38700 | 38600 | 38700 | 38550 | 3021 |
| 694 | 20240607 | 093900 | 9354109800 | 38650 | 38500 | 38650 | 38500 | 889 |
| 695 | 20240607 | 093800 | 9319810300 | 38500 | 38550 | 38550 | 38450 | 577 |
| 696 | 20240607 | 093700 | 9297591100 | 38550 | 38650 | 38700 | 38550 | 854 |
| 697 | 20240607 | 093600 | 9264606050 | 38650 | 38650 | 38700 | 38550 | 1319 |
| 698 | 20240607 | 093500 | 9213607850 | 38650 | 38550 | 38650 | 38400 | 1685 |
| 699 | 20240607 | 093400 | 9148724400 | 38550 | 38800 | 38800 | 38450 | 6749 |
| 700 | 20240607 | 093300 | 8888328400 | 38850 | 38900 | 39100 | 38750 | 3478 |
| 701 | 20240607 | 093200 | 8753145450 | 38900 | 38600 | 38900 | 38550 | 4371 |
| 702 | 20240607 | 093100 | 8584157600 | 38600 | 38800 | 39050 | 38600 | 4188 |
| 703 | 20240607 | 093000 | 8421894300 | 38650 | 39250 | 39250 | 38650 | 3344 |
| 704 | 20240607 | 092900 | 8291764550 | 39250 | 39500 | 39550 | 39050 | 2266 |
| 705 | 20240607 | 092800 | 8202639050 | 39550 | 39300 | 39600 | 39300 | 3027 |
| 706 | 20240607 | 092700 | 8083311250 | 39300 | 39250 | 39300 | 39000 | 3628 |
| 707 | 20240607 | 092600 | 7941287900 | 39150 | 39200 | 39350 | 39150 | 1795 |
| 708 | 20240607 | 092500 | 7870833300 | 39200 | 39200 | 39300 | 39050 | 2108 |
| 709 | 20240607 | 092400 | 7788195050 | 39050 | 39050 | 39400 | 38800 | 7701 |
| 710 | 20240607 | 092300 | 7487690300 | 39100 | 39200 | 39250 | 39000 | 4906 |
| 711 | 20240607 | 092200 | 7295913150 | 39200 | 39250 | 39500 | 39150 | 2356 |
| 712 | 20240607 | 092100 | 7203478000 | 39300 | 39700 | 39750 | 39250 | 3374 |
| 713 | 20240607 | 092000 | 7070298750 | 39800 | 39650 | 39850 | 39650 | 2223 |
| 714 | 20240607 | 091900 | 6982012400 | 39650 | 39800 | 39900 | 39650 | 1998 |
| 715 | 20240607 | 091800 | 6902597250 | 39800 | 39950 | 40000 | 39550 | 9581 |
| 716 | 20240607 | 091700 | 6522430050 | 39950 | 39800 | 40200 | 39800 | 7217 |
| 717 | 20240607 | 091600 | 6234012600 | 39800 | 39600 | 39800 | 39450 | 4350 |
| 718 | 20240607 | 091500 | 6061525000 | 39600 | 39750 | 39800 | 39000 | 8643 |
| 719 | 20240607 | 091400 | 5720415100 | 39750 | 40250 | 40250 | 39700 | 7019 |
| 720 | 20240607 | 091300 | 5439563150 | 40300 | 40300 | 40350 | 39600 | 14288 |
| 721 | 20240607 | 091200 | 4869009000 | 40400 | 40300 | 40700 | 40000 | 18669 |
| 722 | 20240607 | 091100 | 4115737350 | 40300 | 40300 | 40300 | 40300 | 0 |
| 723 | 20240607 | 091000 | 4115737350 | 40300 | 40200 | 40300 | 40050 | 7135 |
| 724 | 20240607 | 090900 | 3828401450 | 40200 | 39600 | 40250 | 39500 | 15272 |
| 725 | 20240607 | 090800 | 3220173100 | 39600 | 39250 | 39600 | 39150 | 18549 |
| 726 | 20240607 | 090700 | 2489860200 | 39250 | 38800 | 39300 | 38650 | 16745 |
| 727 | 20240607 | 090600 | 1835570450 | 38800 | 38400 | 38800 | 38000 | 10305 |
| 728 | 20240607 | 090500 | 1439217500 | 38400 | 38650 | 38900 | 38150 | 11134 |
| 729 | 20240607 | 090400 | 1009526250 | 38750 | 37750 | 38750 | 37550 | 10673 |
| 730 | 20240607 | 090300 | 601962600 | 37800 | 37300 | 37800 | 37250 | 2958 |
| 731 | 20240607 | 090200 | 491031850 | 37350 | 36950 | 37350 | 36950 | 1930 |
| 732 | 20240607 | 090100 | 419293950 | 36950 | 36200 | 36950 | 36100 | 5751 |
| 733 | 20240607 | 090000 | 208181950 | 36600 | 36650 | 36650 | 36000 | 5500 |