36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 202100 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 6553 |
| 3 | 20240604 | 202000 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 4 | 20240604 | 201900 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 5 | 20240604 | 201800 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 6 | 20240604 | 201700 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 7 | 20240604 | 201600 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 8 | 20240604 | 201500 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 9 | 20240604 | 201400 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 10 | 20240604 | 201300 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 11 | 20240604 | 201200 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 12 | 20240604 | 201100 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 13 | 20240604 | 201000 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 14 | 20240604 | 200900 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 15 | 20240604 | 200800 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 16 | 20240604 | 200700 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 17 | 20240604 | 200600 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 18 | 20240604 | 200500 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 19 | 20240604 | 200400 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 20 | 20240604 | 200300 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 21 | 20240604 | 200200 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 22 | 20240604 | 200100 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 23 | 20240604 | 200000 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 24 | 20240604 | 195900 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 25 | 20240604 | 195800 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 26 | 20240604 | 195700 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 27 | 20240604 | 195600 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 28 | 20240604 | 195500 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 29 | 20240604 | 195400 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 30 | 20240604 | 195300 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 31 | 20240604 | 195200 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 32 | 20240604 | 195100 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 6553 |
| 33 | 20240604 | 195000 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 34 | 20240604 | 194900 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 35 | 20240604 | 194800 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 36 | 20240604 | 194700 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 37 | 20240604 | 194600 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 38 | 20240604 | 194500 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 39 | 20240604 | 194400 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 40 | 20240604 | 194300 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 41 | 20240604 | 194200 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 42 | 20240604 | 194100 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 43 | 20240604 | 194000 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 44 | 20240604 | 193900 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 45 | 20240604 | 193800 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 46 | 20240604 | 193700 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 47 | 20240604 | 193600 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 48 | 20240604 | 193500 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 49 | 20240604 | 193400 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 50 | 20240604 | 193300 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 51 | 20240604 | 193200 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 52 | 20240604 | 193100 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 53 | 20240604 | 193000 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 54 | 20240604 | 192900 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 55 | 20240604 | 192800 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 56 | 20240604 | 192700 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 57 | 20240604 | 192600 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 58 | 20240604 | 192500 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 59 | 20240604 | 192400 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 60 | 20240604 | 192300 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 61 | 20240604 | 192200 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 62 | 20240604 | 192100 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 6553 |
| 63 | 20240604 | 192000 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 64 | 20240604 | 191900 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 65 | 20240604 | 191800 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 66 | 20240604 | 191700 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 67 | 20240604 | 191600 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 68 | 20240604 | 191500 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 69 | 20240604 | 191400 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 70 | 20240604 | 191300 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 71 | 20240604 | 191200 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 72 | 20240604 | 191100 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 73 | 20240604 | 191000 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 74 | 20240604 | 190900 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 75 | 20240604 | 190800 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 76 | 20240604 | 190700 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 77 | 20240604 | 190600 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 78 | 20240604 | 190500 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 79 | 20240604 | 190400 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 80 | 20240604 | 190300 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 81 | 20240604 | 190200 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 82 | 20240604 | 190100 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 83 | 20240604 | 190000 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 84 | 20240604 | 185900 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 85 | 20240604 | 185800 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 86 | 20240604 | 185700 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 87 | 20240604 | 185600 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 88 | 20240604 | 185500 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 89 | 20240604 | 185400 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 90 | 20240604 | 185300 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 91 | 20240604 | 185200 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 92 | 20240604 | 185100 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 6553 |
| 93 | 20240604 | 185000 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 94 | 20240604 | 184900 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 95 | 20240604 | 184800 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 96 | 20240604 | 184700 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 97 | 20240604 | 184600 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 98 | 20240604 | 184500 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 99 | 20240604 | 184400 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 100 | 20240604 | 184300 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 101 | 20240604 | 184200 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 102 | 20240604 | 184100 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 103 | 20240604 | 184000 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 104 | 20240604 | 183900 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 105 | 20240604 | 183800 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 106 | 20240604 | 183700 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 107 | 20240604 | 183600 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 108 | 20240604 | 183500 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 109 | 20240604 | 183400 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 110 | 20240604 | 183300 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 111 | 20240604 | 183200 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 112 | 20240604 | 183100 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 113 | 20240604 | 183000 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 114 | 20240604 | 182900 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 115 | 20240604 | 182800 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 116 | 20240604 | 182700 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 117 | 20240604 | 182600 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 118 | 20240604 | 182500 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 119 | 20240604 | 182400 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 120 | 20240604 | 182300 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 121 | 20240604 | 182200 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 122 | 20240604 | 182100 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 6553 |
| 123 | 20240604 | 182000 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 124 | 20240604 | 181900 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 125 | 20240604 | 181800 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 126 | 20240604 | 181700 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 127 | 20240604 | 181600 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 128 | 20240604 | 181500 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 129 | 20240604 | 181400 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 130 | 20240604 | 181300 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 131 | 20240604 | 181200 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 132 | 20240604 | 181100 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 133 | 20240604 | 181000 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 134 | 20240604 | 180900 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 135 | 20240604 | 180800 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 136 | 20240604 | 180700 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 137 | 20240604 | 180600 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 138 | 20240604 | 180500 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 139 | 20240604 | 180400 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 140 | 20240604 | 180300 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 141 | 20240604 | 180200 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 142 | 20240604 | 180100 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 143 | 20240604 | 180000 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 144 | 20240604 | 175900 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 145 | 20240604 | 175800 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 146 | 20240604 | 175700 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 147 | 20240604 | 175600 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 148 | 20240604 | 175500 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 149 | 20240604 | 175400 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 150 | 20240604 | 175300 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 151 | 20240604 | 175200 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 152 | 20240604 | 175100 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 6553 |
| 153 | 20240604 | 175000 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 154 | 20240604 | 174900 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 155 | 20240604 | 174800 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 156 | 20240604 | 174700 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 157 | 20240604 | 174600 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 158 | 20240604 | 174500 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 159 | 20240604 | 174400 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 160 | 20240604 | 174300 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 161 | 20240604 | 174200 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 162 | 20240604 | 174100 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 163 | 20240604 | 174000 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 164 | 20240604 | 173900 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 165 | 20240604 | 173800 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 166 | 20240604 | 173700 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 167 | 20240604 | 173600 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 168 | 20240604 | 173500 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 169 | 20240604 | 173400 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 170 | 20240604 | 173300 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 171 | 20240604 | 173200 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 172 | 20240604 | 173100 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 173 | 20240604 | 173000 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 174 | 20240604 | 172900 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 175 | 20240604 | 172800 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 176 | 20240604 | 172700 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 177 | 20240604 | 172600 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 178 | 20240604 | 172500 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 179 | 20240604 | 172400 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 180 | 20240604 | 172300 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 181 | 20240604 | 172200 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 182 | 20240604 | 172100 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 6553 |
| 183 | 20240604 | 172000 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 184 | 20240604 | 171900 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 185 | 20240604 | 171800 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 186 | 20240604 | 171700 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 187 | 20240604 | 171600 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 188 | 20240604 | 171500 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 189 | 20240604 | 171400 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 190 | 20240604 | 171300 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 191 | 20240604 | 171200 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 192 | 20240604 | 171100 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 193 | 20240604 | 171000 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 194 | 20240604 | 170900 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 195 | 20240604 | 170800 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 196 | 20240604 | 170700 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 197 | 20240604 | 170600 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 198 | 20240604 | 170500 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 199 | 20240604 | 170400 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 200 | 20240604 | 170300 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 201 | 20240604 | 170200 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 202 | 20240604 | 170100 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 203 | 20240604 | 170000 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 204 | 20240604 | 165900 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 205 | 20240604 | 165800 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 206 | 20240604 | 165700 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 207 | 20240604 | 165600 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 208 | 20240604 | 165500 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 209 | 20240604 | 165400 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 210 | 20240604 | 165300 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 211 | 20240604 | 165200 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 212 | 20240604 | 165100 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 6553 |
| 213 | 20240604 | 165000 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 214 | 20240604 | 164900 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 215 | 20240604 | 164800 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 216 | 20240604 | 164700 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 217 | 20240604 | 164600 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 218 | 20240604 | 164500 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 219 | 20240604 | 164400 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 220 | 20240604 | 164300 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 221 | 20240604 | 164200 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 222 | 20240604 | 164100 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 223 | 20240604 | 164000 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 224 | 20240604 | 163900 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 225 | 20240604 | 163800 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 226 | 20240604 | 163700 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 227 | 20240604 | 163600 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 228 | 20240604 | 163500 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 229 | 20240604 | 163400 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 230 | 20240604 | 163300 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 231 | 20240604 | 163200 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 232 | 20240604 | 163100 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 233 | 20240604 | 163000 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 234 | 20240604 | 162900 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 235 | 20240604 | 162800 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 236 | 20240604 | 162700 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 237 | 20240604 | 162600 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 238 | 20240604 | 162500 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 239 | 20240604 | 162400 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 240 | 20240604 | 162300 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 241 | 20240604 | 162200 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 242 | 20240604 | 162100 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 6553 |
| 243 | 20240604 | 162000 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 244 | 20240604 | 161900 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 245 | 20240604 | 161800 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 246 | 20240604 | 161700 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 247 | 20240604 | 161600 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 248 | 20240604 | 161500 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 249 | 20240604 | 161400 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 250 | 20240604 | 161300 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 251 | 20240604 | 161200 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 252 | 20240604 | 161100 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 253 | 20240604 | 161000 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 254 | 20240604 | 160900 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 255 | 20240604 | 160800 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 256 | 20240604 | 160700 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 257 | 20240604 | 160600 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 258 | 20240604 | 160500 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 259 | 20240604 | 160400 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 260 | 20240604 | 160300 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 261 | 20240604 | 160200 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 262 | 20240604 | 160100 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 263 | 20240604 | 160000 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 264 | 20240604 | 155900 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 265 | 20240604 | 155800 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 266 | 20240604 | 155700 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 267 | 20240604 | 155600 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 268 | 20240604 | 155500 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 269 | 20240604 | 155400 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 270 | 20240604 | 155300 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 271 | 20240604 | 155200 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 272 | 20240604 | 155100 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 6553 |
| 273 | 20240604 | 155000 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 274 | 20240604 | 154900 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 275 | 20240604 | 154800 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 276 | 20240604 | 154700 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 277 | 20240604 | 154600 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 278 | 20240604 | 154500 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 279 | 20240604 | 154400 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 280 | 20240604 | 154300 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 281 | 20240604 | 154200 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 282 | 20240604 | 154100 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 283 | 20240604 | 154000 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 284 | 20240604 | 153900 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 285 | 20240604 | 153800 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 286 | 20240604 | 153700 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 287 | 20240604 | 153600 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 288 | 20240604 | 153500 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 289 | 20240604 | 153400 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 290 | 20240604 | 153300 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 291 | 20240604 | 153200 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 292 | 20240604 | 153100 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 293 | 20240604 | 153000 | 7473504000 | 26900 | 26900 | 26900 | 26900 | 6553 |
| 294 | 20240604 | 152900 | 7297228300 | 26650 | 26650 | 26650 | 26650 | 0 |
| 295 | 20240604 | 152800 | 7297228300 | 26650 | 26650 | 26650 | 26650 | 0 |
| 296 | 20240604 | 152700 | 7297228300 | 26650 | 26650 | 26650 | 26650 | 0 |
| 297 | 20240604 | 152600 | 7297228300 | 26650 | 26650 | 26650 | 26650 | 0 |
| 298 | 20240604 | 152500 | 7297228300 | 26650 | 26650 | 26650 | 26650 | 0 |
| 299 | 20240604 | 152400 | 7297228300 | 26650 | 26650 | 26650 | 26650 | 0 |
| 300 | 20240604 | 152300 | 7297228300 | 26650 | 26650 | 26650 | 26650 | 0 |
| 301 | 20240604 | 152200 | 7297228300 | 26650 | 26650 | 26650 | 26650 | 0 |
| 302 | 20240604 | 152100 | 7297228300 | 26650 | 26650 | 26650 | 26650 | 0 |
| 303 | 20240604 | 152000 | 7297228300 | 26650 | 26650 | 26650 | 26650 | 0 |
| 304 | 20240604 | 151900 | 7297228300 | 26650 | 26650 | 26650 | 26500 | 519 |
| 305 | 20240604 | 151800 | 7283419500 | 26550 | 26550 | 26700 | 26500 | 1473 |
| 306 | 20240604 | 151700 | 7244262400 | 26550 | 26550 | 26650 | 26550 | 1017 |
| 307 | 20240604 | 151600 | 7217233700 | 26550 | 26550 | 26600 | 26500 | 171 |
| 308 | 20240604 | 151500 | 7212690100 | 26500 | 26650 | 26650 | 26500 | 1063 |
| 309 | 20240604 | 151400 | 7184426950 | 26600 | 26550 | 26600 | 26550 | 852 |
| 310 | 20240604 | 151300 | 7161771800 | 26550 | 26500 | 26550 | 26500 | 1014 |
| 311 | 20240604 | 151200 | 7134859650 | 26500 | 26400 | 26500 | 26400 | 972 |
| 312 | 20240604 | 151100 | 7109113750 | 26400 | 26400 | 26450 | 26350 | 640 |
| 313 | 20240604 | 151000 | 7092209950 | 26400 | 26400 | 26400 | 26400 | 197 |
| 314 | 20240604 | 150900 | 7087009150 | 26400 | 26400 | 26450 | 26400 | 622 |
| 315 | 20240604 | 150800 | 7070576450 | 26400 | 26400 | 26450 | 26400 | 410 |
| 316 | 20240604 | 150700 | 7059745200 | 26450 | 26450 | 26500 | 26400 | 543 |
| 317 | 20240604 | 150600 | 7045384900 | 26450 | 26300 | 26450 | 26300 | 670 |
| 318 | 20240604 | 150500 | 7027706050 | 26300 | 26300 | 26350 | 26300 | 171 |
| 319 | 20240604 | 150400 | 7023202500 | 26300 | 26350 | 26350 | 26300 | 1218 |
| 320 | 20240604 | 150300 | 6991132900 | 26350 | 26350 | 26400 | 26350 | 291 |
| 321 | 20240604 | 150200 | 6983458800 | 26350 | 26300 | 26350 | 26300 | 93 |
| 322 | 20240604 | 150100 | 6981010450 | 26300 | 26300 | 26350 | 26300 | 414 |
| 323 | 20240604 | 150000 | 6970109050 | 26300 | 26350 | 26400 | 26300 | 585 |
| 324 | 20240604 | 145900 | 6954686350 | 26350 | 26350 | 26350 | 26300 | 77 |
| 325 | 20240604 | 145800 | 6952657600 | 26300 | 26300 | 26350 | 26300 | 445 |
| 326 | 20240604 | 145700 | 6940935850 | 26300 | 26300 | 26350 | 26300 | 239 |
| 327 | 20240604 | 145600 | 6934643950 | 26300 | 26250 | 26300 | 26250 | 162 |
| 328 | 20240604 | 145500 | 6930383400 | 26250 | 26250 | 26300 | 26250 | 252 |
| 329 | 20240604 | 145400 | 6923759400 | 26250 | 26250 | 26300 | 26250 | 340 |
| 330 | 20240604 | 145300 | 6914827550 | 26250 | 26300 | 26300 | 26250 | 258 |
| 331 | 20240604 | 145200 | 6908048600 | 26250 | 26250 | 26300 | 26250 | 126 |
| 332 | 20240604 | 145100 | 6904741000 | 26250 | 26300 | 26300 | 26150 | 1863 |
| 333 | 20240604 | 145000 | 6855901450 | 26300 | 26300 | 26350 | 26250 | 127 |
| 334 | 20240604 | 144900 | 6852563000 | 26300 | 26300 | 26300 | 26200 | 418 |
| 335 | 20240604 | 144800 | 6841574450 | 26300 | 26200 | 26300 | 26200 | 284 |
| 336 | 20240604 | 144700 | 6834113550 | 26250 | 26100 | 26300 | 26100 | 2391 |
| 337 | 20240604 | 144600 | 6771362150 | 26100 | 26150 | 26200 | 26100 | 236 |
| 338 | 20240604 | 144500 | 6765186050 | 26100 | 26100 | 26200 | 26050 | 1367 |
| 339 | 20240604 | 144400 | 6729486450 | 26150 | 26150 | 26150 | 26050 | 738 |
| 340 | 20240604 | 144300 | 6710199200 | 26050 | 26100 | 26150 | 26050 | 516 |
| 341 | 20240604 | 144200 | 6696717500 | 26100 | 26050 | 26150 | 26050 | 400 |
| 342 | 20240604 | 144100 | 6686263050 | 26050 | 26100 | 26150 | 26050 | 520 |
| 343 | 20240604 | 144000 | 6672687600 | 26100 | 26150 | 26200 | 26100 | 331 |
| 344 | 20240604 | 143900 | 6664035050 | 26100 | 26050 | 26150 | 26050 | 545 |
| 345 | 20240604 | 143800 | 6649790300 | 26050 | 26100 | 26100 | 26050 | 335 |
| 346 | 20240604 | 143700 | 6641052350 | 26100 | 26100 | 26150 | 26050 | 851 |
| 347 | 20240604 | 143600 | 6618851750 | 26100 | 26150 | 26150 | 26100 | 230 |
| 348 | 20240604 | 143500 | 6612840300 | 26150 | 26200 | 26200 | 26100 | 1208 |
| 349 | 20240604 | 143400 | 6581297050 | 26150 | 26100 | 26150 | 26100 | 151 |
| 350 | 20240604 | 143300 | 6577351350 | 26150 | 26100 | 26150 | 26100 | 129 |
| 351 | 20240604 | 143200 | 6573978150 | 26100 | 26100 | 26150 | 26100 | 395 |
| 352 | 20240604 | 143100 | 6563661500 | 26150 | 26150 | 26200 | 26100 | 213 |
| 353 | 20240604 | 143000 | 6558091800 | 26150 | 26200 | 26200 | 26150 | 179 |
| 354 | 20240604 | 142900 | 6553404750 | 26150 | 26200 | 26250 | 26150 | 318 |
| 355 | 20240604 | 142800 | 6545073800 | 26150 | 26250 | 26250 | 26150 | 152 |
| 356 | 20240604 | 142700 | 6541085200 | 26200 | 26200 | 26250 | 26150 | 540 |
| 357 | 20240604 | 142600 | 6526920300 | 26150 | 26200 | 26200 | 26150 | 488 |
| 358 | 20240604 | 142500 | 6514142600 | 26200 | 26200 | 26200 | 26150 | 257 |
| 359 | 20240604 | 142400 | 6507412950 | 26200 | 26200 | 26200 | 26150 | 213 |
| 360 | 20240604 | 142300 | 6501833750 | 26200 | 26150 | 26200 | 26150 | 120 |
| 361 | 20240604 | 142200 | 6498694500 | 26150 | 26200 | 26250 | 26150 | 259 |
| 362 | 20240604 | 142100 | 6491905650 | 26200 | 26150 | 26200 | 26150 | 135 |
| 363 | 20240604 | 142000 | 6488370800 | 26150 | 26250 | 26250 | 26150 | 250 |
| 364 | 20240604 | 141900 | 6481820250 | 26250 | 26150 | 26250 | 26150 | 252 |
| 365 | 20240604 | 141800 | 6475216150 | 26200 | 26200 | 26250 | 26200 | 259 |
| 366 | 20240604 | 141700 | 6468424150 | 26200 | 26200 | 26250 | 26200 | 280 |
| 367 | 20240604 | 141600 | 6461087150 | 26200 | 26250 | 26250 | 26150 | 287 |
| 368 | 20240604 | 141500 | 6453576750 | 26200 | 26150 | 26300 | 26150 | 408 |
| 369 | 20240604 | 141400 | 6442864100 | 26200 | 26150 | 26250 | 26150 | 324 |
| 370 | 20240604 | 141300 | 6434384400 | 26150 | 26150 | 26300 | 26100 | 1968 |
| 371 | 20240604 | 141200 | 6382924350 | 26150 | 26150 | 26300 | 26150 | 345 |
| 372 | 20240604 | 141100 | 6373881500 | 26150 | 26300 | 26350 | 26150 | 1740 |
| 373 | 20240604 | 141000 | 6328314250 | 26300 | 26300 | 26300 | 26200 | 142 |
| 374 | 20240604 | 140900 | 6324583050 | 26300 | 26300 | 26350 | 26300 | 162 |
| 375 | 20240604 | 140800 | 6320316250 | 26300 | 26250 | 26300 | 26250 | 86 |
| 376 | 20240604 | 140700 | 6318055350 | 26300 | 26200 | 26350 | 26200 | 180 |
| 377 | 20240604 | 140600 | 6313320650 | 26200 | 26300 | 26350 | 26200 | 385 |
| 378 | 20240604 | 140500 | 6303190050 | 26150 | 26350 | 26350 | 26150 | 137 |
| 379 | 20240604 | 140400 | 6299582700 | 26150 | 26300 | 26350 | 26150 | 210 |
| 380 | 20240604 | 140300 | 6294071850 | 26150 | 26250 | 26250 | 26150 | 240 |
| 381 | 20240604 | 140200 | 6287783450 | 26250 | 26200 | 26250 | 26150 | 1117 |
| 382 | 20240604 | 140100 | 6258519950 | 26200 | 26300 | 26400 | 26200 | 273 |
| 383 | 20240604 | 140000 | 6251337750 | 26400 | 26400 | 26400 | 26300 | 239 |
| 384 | 20240604 | 135900 | 6245033450 | 26400 | 26400 | 26400 | 26300 | 451 |
| 385 | 20240604 | 135800 | 6233128350 | 26350 | 26250 | 26350 | 26150 | 1748 |
| 386 | 20240604 | 135700 | 6187153100 | 26250 | 26150 | 26250 | 26050 | 254 |
| 387 | 20240604 | 135600 | 6180504750 | 26150 | 26100 | 26150 | 26050 | 178 |
| 388 | 20240604 | 135500 | 6175855550 | 26100 | 26050 | 26150 | 26050 | 181 |
| 389 | 20240604 | 135400 | 6171125750 | 26100 | 26100 | 26150 | 26050 | 1213 |
| 390 | 20240604 | 135300 | 6139457200 | 26100 | 26050 | 26100 | 26050 | 153 |
| 391 | 20240604 | 135200 | 6135464650 | 26050 | 26050 | 26100 | 26050 | 81 |
| 392 | 20240604 | 135100 | 6133352350 | 26050 | 26050 | 26100 | 26050 | 116 |
| 393 | 20240604 | 135000 | 6130330500 | 26050 | 26050 | 26100 | 26050 | 115 |
| 394 | 20240604 | 134900 | 6127334650 | 26050 | 26050 | 26050 | 26050 | 187 |
| 395 | 20240604 | 134800 | 6122463300 | 26100 | 26150 | 26150 | 26100 | 2712 |
| 396 | 20240604 | 134700 | 6051680050 | 26100 | 26100 | 26100 | 26100 | 41 |
| 397 | 20240604 | 134600 | 6050609950 | 26100 | 26100 | 26100 | 26100 | 101 |
| 398 | 20240604 | 134500 | 6047973850 | 26100 | 26100 | 26100 | 26100 | 161 |
| 399 | 20240604 | 134400 | 6043771750 | 26100 | 26100 | 26150 | 26100 | 258 |
| 400 | 20240604 | 134300 | 6037028450 | 26100 | 26100 | 26150 | 26100 | 45 |
| 401 | 20240604 | 134200 | 6035853900 | 26100 | 26100 | 26100 | 26100 | 56 |
| 402 | 20240604 | 134100 | 6034392300 | 26100 | 26150 | 26150 | 26100 | 27 |
| 403 | 20240604 | 134000 | 6033686700 | 26200 | 26100 | 26200 | 26100 | 180 |
| 404 | 20240604 | 133900 | 6028982850 | 26100 | 26100 | 26100 | 26100 | 8 |
| 405 | 20240604 | 133800 | 6028774050 | 26100 | 26100 | 26100 | 26100 | 63 |
| 406 | 20240604 | 133700 | 6027129750 | 26100 | 26150 | 26150 | 26100 | 90 |
| 407 | 20240604 | 133600 | 6024779000 | 26100 | 26100 | 26150 | 26100 | 50 |
| 408 | 20240604 | 133500 | 6023472150 | 26100 | 26150 | 26150 | 26100 | 240 |
| 409 | 20240604 | 133400 | 6017200750 | 26150 | 26150 | 26150 | 26150 | 10 |
| 410 | 20240604 | 133300 | 6016939250 | 26150 | 26150 | 26150 | 26150 | 280 |
| 411 | 20240604 | 133200 | 6009617250 | 26150 | 26150 | 26150 | 26150 | 8 |
| 412 | 20240604 | 133100 | 6009408050 | 26100 | 26150 | 26150 | 26100 | 1055 |
| 413 | 20240604 | 133000 | 5981820300 | 26150 | 26100 | 26150 | 26100 | 385 |
| 414 | 20240604 | 132900 | 5971752700 | 26100 | 26100 | 26100 | 26100 | 11 |
| 415 | 20240604 | 132800 | 5971465600 | 26100 | 26150 | 26150 | 26100 | 245 |
| 416 | 20240604 | 132700 | 5965061450 | 26100 | 26150 | 26150 | 26100 | 414 |
| 417 | 20240604 | 132600 | 5954236300 | 26150 | 26150 | 26150 | 26150 | 55 |
| 418 | 20240604 | 132500 | 5952798050 | 26150 | 26150 | 26150 | 26150 | 73 |
| 419 | 20240604 | 132400 | 5950889100 | 26150 | 26150 | 26150 | 26150 | 54 |
| 420 | 20240604 | 132300 | 5949477000 | 26150 | 26150 | 26150 | 26150 | 103 |
| 421 | 20240604 | 132200 | 5946783550 | 26250 | 26200 | 26250 | 26200 | 177 |
| 422 | 20240604 | 132100 | 5942140750 | 26200 | 26200 | 26200 | 26150 | 321 |
| 423 | 20240604 | 132000 | 5933730950 | 26150 | 26150 | 26200 | 26150 | 170 |
| 424 | 20240604 | 131900 | 5929284300 | 26150 | 26150 | 26150 | 26150 | 155 |
| 425 | 20240604 | 131800 | 5925231050 | 26150 | 26150 | 26150 | 26150 | 12 |
| 426 | 20240604 | 131700 | 5924917250 | 26150 | 26200 | 26200 | 26150 | 251 |
| 427 | 20240604 | 131600 | 5918350250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 428 | 20240604 | 131500 | 5918350250 | 26150 | 26200 | 26200 | 26150 | 103 |
| 429 | 20240604 | 131400 | 5915656750 | 26200 | 26200 | 26250 | 26200 | 20 |
| 430 | 20240604 | 131300 | 5915132700 | 26200 | 26200 | 26200 | 26200 | 206 |
| 431 | 20240604 | 131200 | 5909735500 | 26100 | 26150 | 26150 | 26100 | 64 |
| 432 | 20240604 | 131100 | 5908064300 | 26100 | 26150 | 26150 | 26100 | 4 |
| 433 | 20240604 | 131000 | 5907959750 | 26100 | 26150 | 26150 | 26100 | 61 |
| 434 | 20240604 | 130900 | 5906367150 | 26150 | 26150 | 26150 | 26150 | 16 |
| 435 | 20240604 | 130800 | 5905948750 | 26150 | 26150 | 26150 | 26150 | 125 |
| 436 | 20240604 | 130700 | 5902680000 | 26150 | 26150 | 26150 | 26150 | 223 |
| 437 | 20240604 | 130600 | 5896848550 | 26150 | 26150 | 26150 | 26150 | 29 |
| 438 | 20240604 | 130500 | 5896090200 | 26150 | 26150 | 26150 | 26150 | 66 |
| 439 | 20240604 | 130400 | 5894364300 | 26150 | 26150 | 26150 | 26150 | 327 |
| 440 | 20240604 | 130300 | 5885813250 | 26150 | 26150 | 26150 | 26150 | 13 |
| 441 | 20240604 | 130200 | 5885473300 | 26150 | 26200 | 26200 | 26150 | 40 |
| 442 | 20240604 | 130100 | 5884427200 | 26150 | 26150 | 26150 | 26150 | 17 |
| 443 | 20240604 | 130000 | 5883982650 | 26150 | 26150 | 26200 | 26150 | 46 |
| 444 | 20240604 | 125900 | 5882779700 | 26150 | 26150 | 26150 | 26150 | 131 |
| 445 | 20240604 | 125800 | 5879354050 | 26150 | 26250 | 26250 | 26150 | 30 |
| 446 | 20240604 | 125700 | 5878568650 | 26200 | 26250 | 26250 | 26200 | 344 |
| 447 | 20240604 | 125600 | 5869555700 | 26250 | 26200 | 26250 | 26200 | 130 |
| 448 | 20240604 | 125500 | 5866149000 | 26200 | 26200 | 26200 | 26200 | 29 |
| 449 | 20240604 | 125400 | 5865389200 | 26150 | 26150 | 26200 | 26150 | 86 |
| 450 | 20240604 | 125300 | 5863139400 | 26150 | 26200 | 26200 | 26150 | 39 |
| 451 | 20240604 | 125200 | 5862118500 | 26150 | 26150 | 26150 | 26150 | 42 |
| 452 | 20240604 | 125100 | 5861020200 | 26150 | 26150 | 26150 | 26150 | 3 |
| 453 | 20240604 | 125000 | 5860941750 | 26150 | 26150 | 26150 | 26100 | 3193 |
| 454 | 20240604 | 124900 | 5777454950 | 26100 | 26100 | 26100 | 26100 | 71 |
| 455 | 20240604 | 124800 | 5775601850 | 26100 | 26100 | 26100 | 26100 | 5 |
| 456 | 20240604 | 124700 | 5775471350 | 26100 | 26150 | 26150 | 26100 | 4036 |
| 457 | 20240604 | 124600 | 5670031250 | 26200 | 26300 | 26300 | 26200 | 1626 |
| 458 | 20240604 | 124500 | 5627394300 | 26300 | 26300 | 26300 | 26300 | 16 |
| 459 | 20240604 | 124400 | 5626973500 | 26250 | 26300 | 26300 | 26250 | 66 |
| 460 | 20240604 | 124300 | 5625240000 | 26300 | 26250 | 26300 | 26200 | 531 |
| 461 | 20240604 | 124200 | 5611317050 | 26250 | 26350 | 26350 | 26250 | 48 |
| 462 | 20240604 | 124100 | 5610055350 | 26350 | 26350 | 26350 | 26350 | 6 |
| 463 | 20240604 | 124000 | 5609897250 | 26450 | 26400 | 26450 | 26400 | 45 |
| 464 | 20240604 | 123900 | 5608708750 | 26500 | 26400 | 26500 | 26400 | 2496 |
| 465 | 20240604 | 123800 | 5542685350 | 26350 | 26250 | 26350 | 26250 | 1127 |
| 466 | 20240604 | 123700 | 5513014350 | 26250 | 26200 | 26250 | 26200 | 45 |
| 467 | 20240604 | 123600 | 5511834900 | 26200 | 26250 | 26300 | 26200 | 41 |
| 468 | 20240604 | 123500 | 5510758900 | 26250 | 26250 | 26250 | 26250 | 67 |
| 469 | 20240604 | 123400 | 5509000150 | 26250 | 26250 | 26300 | 26250 | 66 |
| 470 | 20240604 | 123300 | 5507267600 | 26300 | 26250 | 26300 | 26250 | 28 |
| 471 | 20240604 | 123200 | 5506531300 | 26250 | 26250 | 26300 | 26250 | 94 |
| 472 | 20240604 | 123100 | 5504062050 | 26250 | 26250 | 26250 | 26250 | 230 |
| 473 | 20240604 | 123000 | 5498024550 | 26250 | 26250 | 26250 | 26250 | 1 |
| 474 | 20240604 | 122900 | 5497998300 | 26200 | 26300 | 26300 | 26200 | 147 |
| 475 | 20240604 | 122800 | 5494138500 | 26350 | 26350 | 26350 | 26350 | 29 |
| 476 | 20240604 | 122700 | 5493374350 | 26350 | 26350 | 26350 | 26350 | 13 |
| 477 | 20240604 | 122600 | 5493031800 | 26350 | 26300 | 26500 | 26300 | 1171 |
| 478 | 20240604 | 122500 | 5462061300 | 26300 | 26300 | 26300 | 26300 | 19 |
| 479 | 20240604 | 122400 | 5461561600 | 26250 | 26300 | 26300 | 26250 | 413 |
| 480 | 20240604 | 122300 | 5450702100 | 26300 | 26300 | 26450 | 26200 | 1711 |
| 481 | 20240604 | 122200 | 5405506500 | 26250 | 26250 | 26250 | 26250 | 250 |
| 482 | 20240604 | 122100 | 5398944000 | 26250 | 26200 | 26250 | 26200 | 61 |
| 483 | 20240604 | 122000 | 5397345600 | 26250 | 26250 | 26250 | 26250 | 0 |
| 484 | 20240604 | 121900 | 5397345600 | 26250 | 26200 | 26250 | 26150 | 167 |
| 485 | 20240604 | 121800 | 5392972550 | 26200 | 26200 | 26200 | 26200 | 19 |
| 486 | 20240604 | 121700 | 5392474750 | 26200 | 26250 | 26250 | 26200 | 4 |
| 487 | 20240604 | 121600 | 5392369800 | 26250 | 26350 | 26350 | 26250 | 52 |
| 488 | 20240604 | 121500 | 5391002800 | 26400 | 26250 | 26400 | 26250 | 1010 |
| 489 | 20240604 | 121400 | 5364408400 | 26150 | 26150 | 26150 | 26150 | 91 |
| 490 | 20240604 | 121300 | 5362028750 | 26300 | 26200 | 26300 | 26150 | 430 |
| 491 | 20240604 | 121200 | 5350744550 | 26150 | 26150 | 26150 | 26150 | 8 |
| 492 | 20240604 | 121100 | 5350535350 | 26150 | 26200 | 26200 | 26150 | 345 |
| 493 | 20240604 | 121000 | 5341496400 | 26200 | 26200 | 26200 | 26200 | 69 |
| 494 | 20240604 | 120900 | 5339688600 | 26200 | 26150 | 26200 | 26150 | 135 |
| 495 | 20240604 | 120800 | 5336154150 | 26150 | 26200 | 26200 | 26150 | 27 |
| 496 | 20240604 | 120700 | 5335447700 | 26150 | 26150 | 26150 | 26150 | 31 |
| 497 | 20240604 | 120600 | 5334637050 | 26150 | 26150 | 26150 | 26150 | 37 |
| 498 | 20240604 | 120500 | 5333669500 | 26150 | 26200 | 26250 | 26150 | 26 |
| 499 | 20240604 | 120400 | 5332988100 | 26200 | 26200 | 26200 | 26150 | 212 |
| 500 | 20240604 | 120300 | 5327442050 | 26300 | 26250 | 26300 | 26250 | 24 |
| 501 | 20240604 | 120200 | 5326811400 | 26250 | 26250 | 26300 | 26250 | 138 |
| 502 | 20240604 | 120100 | 5323182350 | 26300 | 26200 | 26300 | 26200 | 95 |
| 503 | 20240604 | 120000 | 5320688250 | 26300 | 26100 | 26300 | 26100 | 1935 |
| 504 | 20240604 | 115900 | 5269862600 | 26100 | 26150 | 26200 | 26100 | 14 |
| 505 | 20240604 | 115800 | 5269496150 | 26100 | 26100 | 26100 | 26100 | 46 |
| 506 | 20240604 | 115700 | 5268295550 | 26200 | 26150 | 26250 | 26050 | 3682 |
| 507 | 20240604 | 115600 | 5172026200 | 26150 | 25950 | 26150 | 25900 | 4580 |
| 508 | 20240604 | 115500 | 5053074250 | 25950 | 26000 | 26000 | 25950 | 30 |
| 509 | 20240604 | 115400 | 5052294800 | 26050 | 26000 | 26050 | 26000 | 145 |
| 510 | 20240604 | 115300 | 5048522950 | 26000 | 26050 | 26100 | 26000 | 85 |
| 511 | 20240604 | 115200 | 5046311350 | 26000 | 26000 | 26000 | 26000 | 63 |
| 512 | 20240604 | 115100 | 5044673350 | 26000 | 26000 | 26000 | 25950 | 48 |
| 513 | 20240604 | 115000 | 5043425750 | 26000 | 26000 | 26000 | 26000 | 9 |
| 514 | 20240604 | 114900 | 5043191750 | 26000 | 25950 | 26000 | 25950 | 619 |
| 515 | 20240604 | 114800 | 5027097800 | 26000 | 25950 | 26000 | 25950 | 76 |
| 516 | 20240604 | 114700 | 5025124650 | 25950 | 25950 | 25950 | 25950 | 26 |
| 517 | 20240604 | 114600 | 5024449950 | 26000 | 25950 | 26000 | 25950 | 45 |
| 518 | 20240604 | 114500 | 5023281850 | 25950 | 26000 | 26050 | 25950 | 1017 |
| 519 | 20240604 | 114400 | 4996839700 | 25950 | 26000 | 26000 | 25950 | 29 |
| 520 | 20240604 | 114300 | 4996087100 | 25950 | 25950 | 25950 | 25950 | 50 |
| 521 | 20240604 | 114200 | 4994789600 | 25950 | 25950 | 26000 | 25950 | 206 |
| 522 | 20240604 | 114100 | 4989438500 | 25950 | 25950 | 26000 | 25950 | 67 |
| 523 | 20240604 | 114000 | 4987698850 | 25950 | 25950 | 25950 | 25950 | 10 |
| 524 | 20240604 | 113900 | 4987439350 | 26000 | 25950 | 26000 | 25950 | 145 |
| 525 | 20240604 | 113800 | 4983676550 | 25950 | 25950 | 26000 | 25950 | 62 |
| 526 | 20240604 | 113700 | 4982067500 | 25950 | 25950 | 25950 | 25950 | 60 |
| 527 | 20240604 | 113600 | 4980510500 | 25950 | 25950 | 25950 | 25950 | 58 |
| 528 | 20240604 | 113500 | 4979005400 | 25950 | 25950 | 26000 | 25950 | 22 |
| 529 | 20240604 | 113400 | 4978434450 | 25900 | 25950 | 26000 | 25900 | 193 |
| 530 | 20240604 | 113300 | 4973430250 | 25950 | 26000 | 26000 | 25950 | 723 |
| 531 | 20240604 | 113200 | 4954662700 | 26000 | 26050 | 26050 | 26000 | 8 |
| 532 | 20240604 | 113100 | 4954454450 | 26050 | 26050 | 26100 | 26050 | 73 |
| 533 | 20240604 | 113000 | 4952552750 | 26050 | 26050 | 26100 | 25950 | 77 |
| 534 | 20240604 | 112900 | 4950551650 | 26050 | 26000 | 26050 | 25950 | 1077 |
| 535 | 20240604 | 112800 | 4922527100 | 25950 | 25950 | 25950 | 25950 | 128 |
| 536 | 20240604 | 112700 | 4919205500 | 25950 | 25950 | 25950 | 25950 | 30 |
| 537 | 20240604 | 112600 | 4918427000 | 26000 | 25950 | 26000 | 25950 | 317 |
| 538 | 20240604 | 112500 | 4910185300 | 25900 | 25850 | 25900 | 25850 | 85 |
| 539 | 20240604 | 112400 | 4907983900 | 25850 | 25900 | 25900 | 25850 | 1931 |
| 540 | 20240604 | 112300 | 4858019750 | 25900 | 26000 | 26050 | 25900 | 1817 |
| 541 | 20240604 | 112200 | 4810772050 | 26000 | 26000 | 26050 | 26000 | 2748 |
| 542 | 20240604 | 112100 | 4739311450 | 26000 | 25950 | 26000 | 25900 | 15 |
| 543 | 20240604 | 112000 | 4738922000 | 25900 | 26000 | 26000 | 25900 | 82 |
| 544 | 20240604 | 111900 | 4736797100 | 25950 | 25850 | 25950 | 25800 | 610 |
| 545 | 20240604 | 111800 | 4721004350 | 25900 | 25850 | 25900 | 25800 | 61 |
| 546 | 20240604 | 111700 | 4719427150 | 25800 | 25800 | 25900 | 25800 | 183 |
| 547 | 20240604 | 111600 | 4714703750 | 25800 | 25800 | 25800 | 25800 | 165 |
| 548 | 20240604 | 111500 | 4710446750 | 25750 | 25800 | 25800 | 25750 | 114 |
| 549 | 20240604 | 111400 | 4707510700 | 25750 | 25850 | 25850 | 25750 | 31 |
| 550 | 20240604 | 111300 | 4706709850 | 25800 | 25800 | 25800 | 25750 | 259 |
| 551 | 20240604 | 111200 | 4700033900 | 25800 | 25800 | 25800 | 25800 | 153 |
| 552 | 20240604 | 111100 | 4696086500 | 25800 | 25800 | 25800 | 25800 | 23 |
| 553 | 20240604 | 111000 | 4695493100 | 25800 | 25800 | 25800 | 25800 | 175 |
| 554 | 20240604 | 110900 | 4690978100 | 25850 | 25800 | 25850 | 25750 | 639 |
| 555 | 20240604 | 110800 | 4674511650 | 25800 | 25800 | 25850 | 25800 | 232 |
| 556 | 20240604 | 110700 | 4668525850 | 25800 | 25850 | 25850 | 25800 | 399 |
| 557 | 20240604 | 110600 | 4658217550 | 25800 | 25800 | 25850 | 25800 | 203 |
| 558 | 20240604 | 110500 | 4652976800 | 25800 | 25850 | 25850 | 25800 | 114 |
| 559 | 20240604 | 110400 | 4650032750 | 25850 | 25850 | 25850 | 25850 | 18 |
| 560 | 20240604 | 110300 | 4649567450 | 25850 | 25900 | 25900 | 25800 | 137 |
| 561 | 20240604 | 110200 | 4646032300 | 25800 | 25850 | 25900 | 25800 | 84 |
| 562 | 20240604 | 110100 | 4643863500 | 25850 | 25800 | 25850 | 25750 | 539 |
| 563 | 20240604 | 110000 | 4629956500 | 25800 | 25850 | 25850 | 25800 | 96 |
| 564 | 20240604 | 105900 | 4627475700 | 25850 | 25800 | 25850 | 25800 | 168 |
| 565 | 20240604 | 105800 | 4623133850 | 25800 | 25850 | 25850 | 25800 | 183 |
| 566 | 20240604 | 105700 | 4618403400 | 25850 | 25800 | 25850 | 25800 | 49 |
| 567 | 20240604 | 105600 | 4617136900 | 25850 | 25800 | 25850 | 25800 | 149 |
| 568 | 20240604 | 105500 | 4613291550 | 25800 | 25850 | 25850 | 25750 | 2060 |
| 569 | 20240604 | 105400 | 4560138300 | 25850 | 25900 | 26000 | 25850 | 1244 |
| 570 | 20240604 | 105300 | 4527952650 | 25900 | 25900 | 25950 | 25900 | 1066 |
| 571 | 20240604 | 105200 | 4500339250 | 25900 | 25950 | 25950 | 25900 | 52 |
| 572 | 20240604 | 105100 | 4498992150 | 25950 | 26000 | 26000 | 25950 | 314 |
| 573 | 20240604 | 105000 | 4490841850 | 25900 | 26050 | 26050 | 25900 | 118 |
| 574 | 20240604 | 104900 | 4487775450 | 26050 | 25950 | 26150 | 25950 | 1590 |
| 575 | 20240604 | 104800 | 4446400750 | 25950 | 25900 | 25950 | 25900 | 594 |
| 576 | 20240604 | 104700 | 4431012700 | 25800 | 25850 | 25900 | 25800 | 1477 |
| 577 | 20240604 | 104600 | 4392771300 | 25850 | 25800 | 25900 | 25800 | 804 |
| 578 | 20240604 | 104500 | 4371974550 | 25800 | 25800 | 25800 | 25800 | 63 |
| 579 | 20240604 | 104400 | 4370349150 | 25850 | 25750 | 25850 | 25750 | 695 |
| 580 | 20240604 | 104300 | 4352413600 | 25800 | 25650 | 25800 | 25650 | 1720 |
| 581 | 20240604 | 104200 | 4308148600 | 25650 | 25650 | 25650 | 25600 | 669 |
| 582 | 20240604 | 104100 | 4290991150 | 25650 | 25600 | 25650 | 25600 | 26 |
| 583 | 20240604 | 104000 | 4290324900 | 25600 | 25600 | 25600 | 25600 | 176 |
| 584 | 20240604 | 103900 | 4285819300 | 25600 | 25600 | 25650 | 25600 | 927 |
| 585 | 20240604 | 103800 | 4262087700 | 25600 | 25600 | 25650 | 25600 | 108 |
| 586 | 20240604 | 103700 | 4259320050 | 25600 | 25600 | 25650 | 25600 | 360 |
| 587 | 20240604 | 103600 | 4250096250 | 25650 | 25700 | 25700 | 25650 | 979 |
| 588 | 20240604 | 103500 | 4224974350 | 25700 | 25650 | 25750 | 25650 | 225 |
| 589 | 20240604 | 103400 | 4219199100 | 25650 | 25600 | 25700 | 25600 | 691 |
| 590 | 20240604 | 103300 | 4201452300 | 25550 | 25600 | 25650 | 25550 | 1686 |
| 591 | 20240604 | 103200 | 4158297300 | 25600 | 25600 | 25650 | 25550 | 828 |
| 592 | 20240604 | 103100 | 4137096900 | 25650 | 25650 | 25650 | 25550 | 7234 |
| 593 | 20240604 | 103000 | 3951890050 | 25650 | 25650 | 25700 | 25650 | 1953 |
| 594 | 20240604 | 102900 | 3901743500 | 25650 | 25650 | 25750 | 25650 | 133 |
| 595 | 20240604 | 102800 | 3898326900 | 25550 | 25700 | 25750 | 25550 | 4138 |
| 596 | 20240604 | 102700 | 3792305200 | 25700 | 25800 | 25850 | 25600 | 9327 |
| 597 | 20240604 | 102600 | 3552653200 | 25900 | 25800 | 25900 | 25800 | 71 |
| 598 | 20240604 | 102500 | 3550816400 | 25850 | 25800 | 25900 | 25800 | 532 |
| 599 | 20240604 | 102400 | 3537082050 | 25850 | 25850 | 25900 | 25800 | 262 |
| 600 | 20240604 | 102300 | 3530316000 | 25850 | 25850 | 25850 | 25800 | 722 |
| 601 | 20240604 | 102200 | 3511685100 | 25800 | 25850 | 25850 | 25800 | 916 |
| 602 | 20240604 | 102100 | 3488015200 | 25850 | 25950 | 25950 | 25850 | 999 |
| 603 | 20240604 | 102000 | 3462147800 | 25950 | 25850 | 25950 | 25850 | 514 |
| 604 | 20240604 | 101900 | 3448839200 | 25850 | 25850 | 25850 | 25800 | 700 |
| 605 | 20240604 | 101800 | 3430745050 | 25850 | 25800 | 25850 | 25800 | 1261 |
| 606 | 20240604 | 101700 | 3398211100 | 25800 | 25850 | 25850 | 25800 | 1316 |
| 607 | 20240604 | 101600 | 3364197850 | 25850 | 25850 | 25900 | 25850 | 341 |
| 608 | 20240604 | 101500 | 3355376950 | 25850 | 25850 | 25900 | 25850 | 822 |
| 609 | 20240604 | 101400 | 3334128200 | 25850 | 25850 | 25850 | 25850 | 1061 |
| 610 | 20240604 | 101300 | 3306701350 | 25900 | 25900 | 25900 | 25850 | 315 |
| 611 | 20240604 | 101200 | 3298550800 | 25900 | 25900 | 25950 | 25850 | 1883 |
| 612 | 20240604 | 101100 | 3249776100 | 25900 | 26000 | 26000 | 25900 | 655 |
| 613 | 20240604 | 101000 | 3232779400 | 26000 | 26000 | 26000 | 25950 | 35 |
| 614 | 20240604 | 100900 | 3231870750 | 25950 | 25950 | 25950 | 25950 | 255 |
| 615 | 20240604 | 100800 | 3225253500 | 25950 | 25900 | 26050 | 25900 | 652 |
| 616 | 20240604 | 100700 | 3208283150 | 25900 | 26000 | 26000 | 25900 | 1834 |
| 617 | 20240604 | 100600 | 3160698700 | 26050 | 26050 | 26050 | 26000 | 364 |
| 618 | 20240604 | 100500 | 3151227600 | 26000 | 26000 | 26050 | 26000 | 86 |
| 619 | 20240604 | 100400 | 3148990500 | 26000 | 26000 | 26050 | 25950 | 454 |
| 620 | 20240604 | 100300 | 3137193550 | 26000 | 26100 | 26100 | 26000 | 217 |
| 621 | 20240604 | 100200 | 3131551450 | 26000 | 26000 | 26100 | 25950 | 693 |
| 622 | 20240604 | 100100 | 3113517650 | 25950 | 26000 | 26000 | 25950 | 108 |
| 623 | 20240604 | 100000 | 3110714250 | 25950 | 25950 | 26000 | 25900 | 476 |
| 624 | 20240604 | 095900 | 3098365050 | 25950 | 25900 | 26050 | 25900 | 511 |
| 625 | 20240604 | 095800 | 3085105650 | 25900 | 26000 | 26000 | 25900 | 193 |
| 626 | 20240604 | 095700 | 3080096550 | 25950 | 26000 | 26000 | 25950 | 293 |
| 627 | 20240604 | 095600 | 3072489800 | 26000 | 26000 | 26000 | 25900 | 1901 |
| 628 | 20240604 | 095500 | 3023113700 | 26000 | 25950 | 26050 | 25900 | 512 |
| 629 | 20240604 | 095400 | 3009819700 | 25950 | 26000 | 26050 | 25950 | 2231 |
| 630 | 20240604 | 095300 | 2951914000 | 26000 | 26000 | 26050 | 25950 | 684 |
| 631 | 20240604 | 095200 | 2934132200 | 26000 | 26000 | 26050 | 26000 | 2237 |
| 632 | 20240604 | 095100 | 2875947250 | 26000 | 26100 | 26100 | 26000 | 2675 |
| 633 | 20240604 | 095000 | 2806264700 | 26050 | 26100 | 26100 | 26050 | 168 |
| 634 | 20240604 | 094900 | 2801883500 | 26050 | 26100 | 26300 | 26050 | 245 |
| 635 | 20240604 | 094800 | 2795471000 | 25950 | 26000 | 26000 | 25950 | 1367 |
| 636 | 20240604 | 094700 | 2759937100 | 26000 | 26000 | 26150 | 26000 | 707 |
| 637 | 20240604 | 094600 | 2741552900 | 26000 | 26050 | 26050 | 25950 | 2196 |
| 638 | 20240604 | 094500 | 2684462250 | 26000 | 26200 | 26200 | 26000 | 3874 |
| 639 | 20240604 | 094400 | 2583374600 | 26200 | 26200 | 26250 | 26150 | 2277 |
| 640 | 20240604 | 094300 | 2523660500 | 26200 | 26250 | 26300 | 26200 | 1041 |
| 641 | 20240604 | 094200 | 2496343850 | 26250 | 26300 | 26350 | 26250 | 157 |
| 642 | 20240604 | 094100 | 2492214550 | 26400 | 26350 | 26500 | 26300 | 871 |
| 643 | 20240604 | 094000 | 2469241350 | 26350 | 26250 | 26400 | 26200 | 1635 |
| 644 | 20240604 | 093900 | 2426196900 | 26250 | 26300 | 26350 | 26100 | 2483 |
| 645 | 20240604 | 093800 | 2361082000 | 26300 | 26300 | 26300 | 26250 | 504 |
| 646 | 20240604 | 093700 | 2347835400 | 26250 | 26250 | 26250 | 26200 | 255 |
| 647 | 20240604 | 093600 | 2341141850 | 26200 | 26200 | 26300 | 26200 | 458 |
| 648 | 20240604 | 093500 | 2329128400 | 26200 | 26200 | 26200 | 26150 | 1620 |
| 649 | 20240604 | 093400 | 2286750850 | 26200 | 26150 | 26250 | 26150 | 1638 |
| 650 | 20240604 | 093300 | 2243828550 | 26200 | 26150 | 26200 | 26100 | 1321 |
| 651 | 20240604 | 093200 | 2209277800 | 26150 | 26200 | 26250 | 26150 | 1300 |
| 652 | 20240604 | 093100 | 2175234600 | 26150 | 26200 | 26200 | 26150 | 893 |
| 653 | 20240604 | 093000 | 2151879200 | 26150 | 26000 | 26250 | 26000 | 1316 |
| 654 | 20240604 | 092900 | 2117496650 | 26000 | 26100 | 26150 | 26000 | 1679 |
| 655 | 20240604 | 092800 | 2073777100 | 26050 | 26150 | 26150 | 26000 | 2021 |
| 656 | 20240604 | 092700 | 2021039700 | 26200 | 26150 | 26200 | 26100 | 365 |
| 657 | 20240604 | 092600 | 2011490200 | 26150 | 26000 | 26150 | 26000 | 816 |
| 658 | 20240604 | 092500 | 1990221850 | 26000 | 26150 | 26200 | 25800 | 9635 |
| 659 | 20240604 | 092400 | 1739575150 | 26150 | 26300 | 26300 | 26150 | 1625 |
| 660 | 20240604 | 092300 | 1696929100 | 26300 | 26350 | 26350 | 26300 | 87 |
| 661 | 20240604 | 092200 | 1694640500 | 26350 | 26300 | 26400 | 26300 | 999 |
| 662 | 20240604 | 092100 | 1668317150 | 26350 | 26300 | 26350 | 26250 | 1409 |
| 663 | 20240604 | 092000 | 1631308950 | 26300 | 26350 | 26350 | 26250 | 1373 |
| 664 | 20240604 | 091900 | 1595198450 | 26350 | 26400 | 26400 | 26350 | 1815 |
| 665 | 20240604 | 091800 | 1547331250 | 26400 | 26450 | 26450 | 26400 | 2101 |
| 666 | 20240604 | 091700 | 1491859950 | 26450 | 26500 | 26500 | 26400 | 2979 |
| 667 | 20240604 | 091600 | 1412996450 | 26500 | 26500 | 26500 | 26400 | 589 |
| 668 | 20240604 | 091500 | 1397407650 | 26400 | 26550 | 26750 | 26400 | 7283 |
| 669 | 20240604 | 091400 | 1204663100 | 26600 | 26700 | 26750 | 26550 | 1694 |
| 670 | 20240604 | 091300 | 1159483350 | 26650 | 26600 | 26800 | 26550 | 1918 |
| 671 | 20240604 | 091200 | 1108421200 | 26550 | 26550 | 26650 | 26550 | 2213 |
| 672 | 20240604 | 091100 | 1049640550 | 26550 | 26450 | 26650 | 26400 | 1054 |
| 673 | 20240604 | 091000 | 1021731800 | 26400 | 26700 | 26700 | 26400 | 2989 |
| 674 | 20240604 | 090900 | 942463600 | 26700 | 26750 | 26850 | 26600 | 2550 |
| 675 | 20240604 | 090800 | 874466800 | 26700 | 26800 | 26800 | 26600 | 3259 |
| 676 | 20240604 | 090700 | 787534200 | 26700 | 27000 | 27100 | 26700 | 8793 |
| 677 | 20240604 | 090600 | 551002750 | 27050 | 27100 | 27200 | 27050 | 2280 |
| 678 | 20240604 | 090500 | 489260500 | 27100 | 27150 | 27150 | 27100 | 2086 |
| 679 | 20240604 | 090400 | 432725700 | 27150 | 27400 | 27550 | 27100 | 6317 |
| 680 | 20240604 | 090300 | 260763900 | 27400 | 27400 | 27650 | 27400 | 654 |
| 681 | 20240604 | 090200 | 242835700 | 27500 | 27550 | 27600 | 27450 | 2888 |
| 682 | 20240604 | 090100 | 163427250 | 27550 | 27550 | 27550 | 27350 | 176 |
| 683 | 20240604 | 090000 | 158589750 | 27350 | 27350 | 27700 | 27350 | 5781 |