35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 195300 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 6449 |
| 3 | 20240604 | 195200 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 4 | 20240604 | 195100 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 5 | 20240604 | 195000 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 6 | 20240604 | 194900 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 7 | 20240604 | 194800 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 8 | 20240604 | 194700 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 9 | 20240604 | 194600 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 10 | 20240604 | 194500 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 11 | 20240604 | 194400 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 12 | 20240604 | 194300 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 13 | 20240604 | 194200 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 14 | 20240604 | 194100 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 15 | 20240604 | 194000 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 16 | 20240604 | 193900 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 17 | 20240604 | 193800 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 18 | 20240604 | 193700 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 19 | 20240604 | 193600 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 20 | 20240604 | 193500 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 21 | 20240604 | 193400 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 22 | 20240604 | 193300 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 23 | 20240604 | 193200 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 24 | 20240604 | 193100 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 25 | 20240604 | 193000 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 26 | 20240604 | 192900 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 27 | 20240604 | 192800 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 28 | 20240604 | 192700 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 29 | 20240604 | 192600 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 30 | 20240604 | 192500 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 31 | 20240604 | 192400 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 32 | 20240604 | 192300 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 6449 |
| 33 | 20240604 | 192200 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 34 | 20240604 | 192100 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 35 | 20240604 | 192000 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 36 | 20240604 | 191900 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 37 | 20240604 | 191800 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 38 | 20240604 | 191700 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 39 | 20240604 | 191600 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 40 | 20240604 | 191500 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 41 | 20240604 | 191400 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 42 | 20240604 | 191300 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 43 | 20240604 | 191200 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 44 | 20240604 | 191100 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 45 | 20240604 | 191000 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 46 | 20240604 | 190900 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 47 | 20240604 | 190800 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 48 | 20240604 | 190700 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 49 | 20240604 | 190600 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 50 | 20240604 | 190500 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 51 | 20240604 | 190400 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 52 | 20240604 | 190300 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 53 | 20240604 | 190200 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 54 | 20240604 | 190100 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 55 | 20240604 | 190000 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 56 | 20240604 | 185900 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 57 | 20240604 | 185800 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 58 | 20240604 | 185700 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 59 | 20240604 | 185600 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 60 | 20240604 | 185500 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 61 | 20240604 | 185400 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 62 | 20240604 | 185300 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 6449 |
| 63 | 20240604 | 185200 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 64 | 20240604 | 185100 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 65 | 20240604 | 185000 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 66 | 20240604 | 184900 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 67 | 20240604 | 184800 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 68 | 20240604 | 184700 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 69 | 20240604 | 184600 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 70 | 20240604 | 184500 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 71 | 20240604 | 184400 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 72 | 20240604 | 184300 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 73 | 20240604 | 184200 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 74 | 20240604 | 184100 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 75 | 20240604 | 184000 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 76 | 20240604 | 183900 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 77 | 20240604 | 183800 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 78 | 20240604 | 183700 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 79 | 20240604 | 183600 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 80 | 20240604 | 183500 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 81 | 20240604 | 183400 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 82 | 20240604 | 183300 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 83 | 20240604 | 183200 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 84 | 20240604 | 183100 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 85 | 20240604 | 183000 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 86 | 20240604 | 182900 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 87 | 20240604 | 182800 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 88 | 20240604 | 182700 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 89 | 20240604 | 182600 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 90 | 20240604 | 182500 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 91 | 20240604 | 182400 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 92 | 20240604 | 182300 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 6449 |
| 93 | 20240604 | 182200 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 94 | 20240604 | 182100 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 95 | 20240604 | 182000 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 96 | 20240604 | 181900 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 97 | 20240604 | 181800 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 98 | 20240604 | 181700 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 99 | 20240604 | 181600 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 100 | 20240604 | 181500 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 101 | 20240604 | 181400 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 102 | 20240604 | 181300 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 103 | 20240604 | 181200 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 104 | 20240604 | 181100 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 105 | 20240604 | 181000 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 106 | 20240604 | 180900 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 107 | 20240604 | 180800 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 108 | 20240604 | 180700 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 109 | 20240604 | 180600 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 110 | 20240604 | 180500 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 111 | 20240604 | 180400 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 112 | 20240604 | 180300 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 113 | 20240604 | 180200 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 114 | 20240604 | 180100 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 115 | 20240604 | 180000 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 116 | 20240604 | 175900 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 117 | 20240604 | 175800 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 118 | 20240604 | 175700 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 119 | 20240604 | 175600 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 120 | 20240604 | 175500 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 121 | 20240604 | 175400 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 122 | 20240604 | 175300 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 6449 |
| 123 | 20240604 | 175200 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 124 | 20240604 | 175100 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 125 | 20240604 | 175000 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 126 | 20240604 | 174900 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 127 | 20240604 | 174800 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 128 | 20240604 | 174700 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 129 | 20240604 | 174600 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 130 | 20240604 | 174500 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 131 | 20240604 | 174400 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 132 | 20240604 | 174300 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 133 | 20240604 | 174200 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 134 | 20240604 | 174100 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 135 | 20240604 | 174000 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 136 | 20240604 | 173900 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 137 | 20240604 | 173800 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 138 | 20240604 | 173700 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 139 | 20240604 | 173600 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 140 | 20240604 | 173500 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 141 | 20240604 | 173400 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 142 | 20240604 | 173300 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 143 | 20240604 | 173200 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 144 | 20240604 | 173100 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 145 | 20240604 | 173000 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 146 | 20240604 | 172900 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 147 | 20240604 | 172800 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 148 | 20240604 | 172700 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 149 | 20240604 | 172600 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 150 | 20240604 | 172500 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 151 | 20240604 | 172400 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 152 | 20240604 | 172300 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 6449 |
| 153 | 20240604 | 172200 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 154 | 20240604 | 172100 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 155 | 20240604 | 172000 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 156 | 20240604 | 171900 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 157 | 20240604 | 171800 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 158 | 20240604 | 171700 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 159 | 20240604 | 171600 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 160 | 20240604 | 171500 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 161 | 20240604 | 171400 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 162 | 20240604 | 171300 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 163 | 20240604 | 171200 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 164 | 20240604 | 171100 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 165 | 20240604 | 171000 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 166 | 20240604 | 170900 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 167 | 20240604 | 170800 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 168 | 20240604 | 170700 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 169 | 20240604 | 170600 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 170 | 20240604 | 170500 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 171 | 20240604 | 170400 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 172 | 20240604 | 170300 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 173 | 20240604 | 170200 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 174 | 20240604 | 170100 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 175 | 20240604 | 170000 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 176 | 20240604 | 165900 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 177 | 20240604 | 165800 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 178 | 20240604 | 165700 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 179 | 20240604 | 165600 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 180 | 20240604 | 165500 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 181 | 20240604 | 165400 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 182 | 20240604 | 165300 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 6449 |
| 183 | 20240604 | 165200 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 184 | 20240604 | 165100 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 185 | 20240604 | 165000 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 186 | 20240604 | 164900 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 187 | 20240604 | 164800 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 188 | 20240604 | 164700 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 189 | 20240604 | 164600 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 190 | 20240604 | 164500 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 191 | 20240604 | 164400 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 192 | 20240604 | 164300 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 193 | 20240604 | 164200 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 194 | 20240604 | 164100 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 195 | 20240604 | 164000 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 196 | 20240604 | 163900 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 197 | 20240604 | 163800 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 198 | 20240604 | 163700 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 199 | 20240604 | 163600 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 200 | 20240604 | 163500 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 201 | 20240604 | 163400 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 202 | 20240604 | 163300 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 203 | 20240604 | 163200 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 204 | 20240604 | 163100 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 205 | 20240604 | 163000 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 206 | 20240604 | 162900 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 207 | 20240604 | 162800 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 208 | 20240604 | 162700 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 209 | 20240604 | 162600 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 210 | 20240604 | 162500 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 211 | 20240604 | 162400 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 212 | 20240604 | 162300 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 6449 |
| 213 | 20240604 | 162200 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 214 | 20240604 | 162100 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 215 | 20240604 | 162000 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 216 | 20240604 | 161900 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 217 | 20240604 | 161800 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 218 | 20240604 | 161700 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 219 | 20240604 | 161600 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 220 | 20240604 | 161500 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 221 | 20240604 | 161400 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 222 | 20240604 | 161300 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 223 | 20240604 | 161200 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 224 | 20240604 | 161100 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 225 | 20240604 | 161000 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 226 | 20240604 | 160900 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 227 | 20240604 | 160800 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 228 | 20240604 | 160700 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 229 | 20240604 | 160600 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 230 | 20240604 | 160500 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 231 | 20240604 | 160400 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 232 | 20240604 | 160300 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 233 | 20240604 | 160200 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 234 | 20240604 | 160100 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 235 | 20240604 | 160000 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 236 | 20240604 | 155900 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 237 | 20240604 | 155800 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 238 | 20240604 | 155700 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 239 | 20240604 | 155600 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 240 | 20240604 | 155500 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 241 | 20240604 | 155400 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 242 | 20240604 | 155300 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 6449 |
| 243 | 20240604 | 155200 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 244 | 20240604 | 155100 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 245 | 20240604 | 155000 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 246 | 20240604 | 154900 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 247 | 20240604 | 154800 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 248 | 20240604 | 154700 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 249 | 20240604 | 154600 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 250 | 20240604 | 154500 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 251 | 20240604 | 154400 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 252 | 20240604 | 154300 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 253 | 20240604 | 154200 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 254 | 20240604 | 154100 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 255 | 20240604 | 154000 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 256 | 20240604 | 153900 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 257 | 20240604 | 153800 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 258 | 20240604 | 153700 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 259 | 20240604 | 153600 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 260 | 20240604 | 153500 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 261 | 20240604 | 153400 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 262 | 20240604 | 153300 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 263 | 20240604 | 153200 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 264 | 20240604 | 153100 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 265 | 20240604 | 153000 | 13638120700 | 23050 | 23050 | 23050 | 23050 | 6449 |
| 266 | 20240604 | 152900 | 13489471250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 267 | 20240604 | 152800 | 13489471250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 268 | 20240604 | 152700 | 13489471250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 269 | 20240604 | 152600 | 13489471250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 270 | 20240604 | 152500 | 13489471250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 271 | 20240604 | 152400 | 13489471250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 272 | 20240604 | 152300 | 13489471250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 273 | 20240604 | 152200 | 13489471250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 274 | 20240604 | 152100 | 13489471250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 275 | 20240604 | 152000 | 13489471250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 276 | 20240604 | 151900 | 13489471250 | 23050 | 23100 | 23200 | 23050 | 2398 |
| 277 | 20240604 | 151800 | 13434016050 | 23200 | 23150 | 23200 | 23100 | 688 |
| 278 | 20240604 | 151700 | 13418076850 | 23150 | 23100 | 23200 | 23050 | 1795 |
| 279 | 20240604 | 151600 | 13376565450 | 23150 | 23100 | 23200 | 23050 | 2208 |
| 280 | 20240604 | 151500 | 13325469450 | 23100 | 23050 | 23100 | 23000 | 1112 |
| 281 | 20240604 | 151400 | 13299834400 | 23050 | 23050 | 23100 | 23050 | 1792 |
| 282 | 20240604 | 151300 | 13258503800 | 23100 | 23000 | 23100 | 23000 | 639 |
| 283 | 20240604 | 151200 | 13243757350 | 23000 | 23000 | 23100 | 23000 | 1159 |
| 284 | 20240604 | 151100 | 13217048500 | 23050 | 23000 | 23100 | 22950 | 1303 |
| 285 | 20240604 | 151000 | 13187038750 | 23000 | 23000 | 23100 | 23000 | 867 |
| 286 | 20240604 | 150900 | 13167049600 | 23000 | 23050 | 23050 | 23000 | 1040 |
| 287 | 20240604 | 150800 | 13143097150 | 23000 | 23050 | 23100 | 23000 | 1729 |
| 288 | 20240604 | 150700 | 13103296000 | 23050 | 23050 | 23050 | 23000 | 1121 |
| 289 | 20240604 | 150600 | 13077473250 | 23000 | 23000 | 23100 | 22950 | 1457 |
| 290 | 20240604 | 150500 | 13043928400 | 23000 | 23050 | 23050 | 23000 | 722 |
| 291 | 20240604 | 150400 | 13027296200 | 23000 | 23000 | 23050 | 23000 | 1049 |
| 292 | 20240604 | 150300 | 13003156050 | 23050 | 22950 | 23100 | 22950 | 2649 |
| 293 | 20240604 | 150200 | 12942217100 | 22950 | 22950 | 23000 | 22950 | 570 |
| 294 | 20240604 | 150100 | 12929134450 | 22950 | 22900 | 22950 | 22900 | 2081 |
| 295 | 20240604 | 150000 | 12881380750 | 22900 | 22900 | 22950 | 22900 | 761 |
| 296 | 20240604 | 145900 | 12863935950 | 22900 | 22900 | 22950 | 22850 | 943 |
| 297 | 20240604 | 145800 | 12842345400 | 22900 | 22900 | 22950 | 22850 | 1084 |
| 298 | 20240604 | 145700 | 12817541150 | 22900 | 22900 | 22950 | 22900 | 945 |
| 299 | 20240604 | 145600 | 12795894650 | 22850 | 22900 | 22900 | 22850 | 842 |
| 300 | 20240604 | 145500 | 12776638000 | 22900 | 22900 | 22950 | 22850 | 867 |
| 301 | 20240604 | 145400 | 12756798700 | 22900 | 22850 | 22900 | 22850 | 1363 |
| 302 | 20240604 | 145300 | 12725641300 | 22850 | 22900 | 22950 | 22850 | 900 |
| 303 | 20240604 | 145200 | 12705035950 | 22900 | 22950 | 22950 | 22900 | 1092 |
| 304 | 20240604 | 145100 | 12680021000 | 22900 | 22900 | 22950 | 22900 | 1655 |
| 305 | 20240604 | 145000 | 12642113850 | 22950 | 22900 | 23000 | 22900 | 2088 |
| 306 | 20240604 | 144900 | 12594134050 | 22900 | 22900 | 22950 | 22900 | 1368 |
| 307 | 20240604 | 144800 | 12562787000 | 22900 | 22850 | 22950 | 22850 | 1528 |
| 308 | 20240604 | 144700 | 12527795850 | 22850 | 22900 | 22900 | 22850 | 1829 |
| 309 | 20240604 | 144600 | 12485978350 | 22850 | 22900 | 22900 | 22850 | 600 |
| 310 | 20240604 | 144500 | 12472252500 | 22850 | 22900 | 22950 | 22850 | 603 |
| 311 | 20240604 | 144400 | 12458459750 | 22900 | 22800 | 22950 | 22800 | 566 |
| 312 | 20240604 | 144300 | 12445511750 | 22950 | 22800 | 22950 | 22750 | 1470 |
| 313 | 20240604 | 144200 | 12411894550 | 22750 | 22800 | 22900 | 22750 | 312 |
| 314 | 20240604 | 144100 | 12404769850 | 22800 | 22850 | 22850 | 22800 | 656 |
| 315 | 20240604 | 144000 | 12389802100 | 22800 | 22800 | 22900 | 22750 | 1198 |
| 316 | 20240604 | 143900 | 12362445850 | 22750 | 22800 | 22850 | 22750 | 1308 |
| 317 | 20240604 | 143800 | 12332684250 | 22800 | 22800 | 22800 | 22750 | 724 |
| 318 | 20240604 | 143700 | 12316203650 | 22800 | 22800 | 22850 | 22750 | 714 |
| 319 | 20240604 | 143600 | 12299929200 | 22800 | 22800 | 22850 | 22750 | 921 |
| 320 | 20240604 | 143500 | 12278916600 | 22850 | 22800 | 22850 | 22800 | 843 |
| 321 | 20240604 | 143400 | 12259689750 | 22800 | 22800 | 22850 | 22750 | 509 |
| 322 | 20240604 | 143300 | 12248101300 | 22750 | 22900 | 22900 | 22750 | 2753 |
| 323 | 20240604 | 143200 | 12185321100 | 22850 | 22900 | 22900 | 22850 | 1150 |
| 324 | 20240604 | 143100 | 12159030200 | 22900 | 22850 | 22900 | 22800 | 471 |
| 325 | 20240604 | 143000 | 12148260700 | 22850 | 22850 | 22850 | 22800 | 642 |
| 326 | 20240604 | 142900 | 12133596650 | 22850 | 22850 | 22900 | 22800 | 1129 |
| 327 | 20240604 | 142800 | 12107817950 | 22900 | 22850 | 22900 | 22850 | 1008 |
| 328 | 20240604 | 142700 | 12084773650 | 22800 | 22850 | 22900 | 22800 | 1424 |
| 329 | 20240604 | 142600 | 12052238800 | 22850 | 22800 | 22900 | 22800 | 636 |
| 330 | 20240604 | 142500 | 12037710900 | 22850 | 22850 | 22900 | 22850 | 751 |
| 331 | 20240604 | 142400 | 12020543350 | 22900 | 22850 | 22950 | 22800 | 765 |
| 332 | 20240604 | 142300 | 12003053600 | 22850 | 22900 | 22900 | 22850 | 663 |
| 333 | 20240604 | 142200 | 11987886900 | 22800 | 23000 | 23000 | 22800 | 4652 |
| 334 | 20240604 | 142100 | 11881591650 | 23000 | 22950 | 23100 | 22950 | 653 |
| 335 | 20240604 | 142000 | 11866573000 | 23000 | 23050 | 23050 | 22950 | 706 |
| 336 | 20240604 | 141900 | 11850327850 | 23000 | 23000 | 23050 | 22950 | 358 |
| 337 | 20240604 | 141800 | 11842086800 | 23000 | 23000 | 23050 | 22950 | 623 |
| 338 | 20240604 | 141700 | 11827756750 | 23000 | 23050 | 23050 | 22950 | 643 |
| 339 | 20240604 | 141600 | 11812965450 | 23050 | 23000 | 23050 | 23000 | 835 |
| 340 | 20240604 | 141500 | 11793750700 | 23000 | 22950 | 23050 | 22950 | 469 |
| 341 | 20240604 | 141400 | 11782961400 | 22950 | 22950 | 23050 | 22950 | 800 |
| 342 | 20240604 | 141300 | 11764572550 | 22950 | 23000 | 23000 | 22950 | 378 |
| 343 | 20240604 | 141200 | 11755883800 | 22950 | 22950 | 23000 | 22950 | 1204 |
| 344 | 20240604 | 141100 | 11728230000 | 22950 | 23000 | 23050 | 22950 | 487 |
| 345 | 20240604 | 141000 | 11717026650 | 23000 | 22850 | 23050 | 22850 | 5234 |
| 346 | 20240604 | 140900 | 11596895000 | 22900 | 22850 | 22900 | 22850 | 730 |
| 347 | 20240604 | 140800 | 11580189600 | 22800 | 22800 | 22850 | 22800 | 608 |
| 348 | 20240604 | 140700 | 11566312300 | 22800 | 22750 | 22850 | 22750 | 2830 |
| 349 | 20240604 | 140600 | 11501798650 | 22750 | 22650 | 22800 | 22650 | 5225 |
| 350 | 20240604 | 140500 | 11383125150 | 22650 | 22750 | 22750 | 22650 | 2486 |
| 351 | 20240604 | 140400 | 11326651450 | 22800 | 22800 | 22800 | 22750 | 1629 |
| 352 | 20240604 | 140300 | 11289532450 | 22800 | 22700 | 22800 | 22700 | 1129 |
| 353 | 20240604 | 140200 | 11263854500 | 22700 | 22750 | 22750 | 22600 | 9301 |
| 354 | 20240604 | 140100 | 11052921000 | 22800 | 22800 | 22800 | 22700 | 4418 |
| 355 | 20240604 | 140000 | 10952469800 | 22750 | 22850 | 22850 | 22750 | 3506 |
| 356 | 20240604 | 135900 | 10872597400 | 22850 | 22900 | 22900 | 22850 | 1002 |
| 357 | 20240604 | 135800 | 10849671650 | 22850 | 22900 | 22900 | 22850 | 1938 |
| 358 | 20240604 | 135700 | 10805331250 | 22850 | 22850 | 22850 | 22800 | 385 |
| 359 | 20240604 | 135600 | 10796540200 | 22850 | 22850 | 22850 | 22800 | 888 |
| 360 | 20240604 | 135500 | 10776276850 | 22850 | 22850 | 22850 | 22800 | 714 |
| 361 | 20240604 | 135400 | 10759979050 | 22850 | 22800 | 22900 | 22700 | 4914 |
| 362 | 20240604 | 135300 | 10648177100 | 22800 | 22950 | 22950 | 22800 | 6845 |
| 363 | 20240604 | 135200 | 10491882850 | 22950 | 22950 | 22950 | 22900 | 2104 |
| 364 | 20240604 | 135100 | 10443663050 | 22950 | 22850 | 22950 | 22800 | 2602 |
| 365 | 20240604 | 135000 | 10384057600 | 22850 | 22800 | 22900 | 22800 | 2560 |
| 366 | 20240604 | 134900 | 10325586400 | 22800 | 22850 | 22950 | 22800 | 8952 |
| 367 | 20240604 | 134800 | 10121089850 | 22900 | 23000 | 23050 | 22800 | 9891 |
| 368 | 20240604 | 134700 | 9894436800 | 22950 | 23050 | 23050 | 22950 | 3536 |
| 369 | 20240604 | 134600 | 9813038850 | 23050 | 23100 | 23100 | 23050 | 355 |
| 370 | 20240604 | 134500 | 9804849500 | 23050 | 23050 | 23050 | 23000 | 1756 |
| 371 | 20240604 | 134400 | 9764385150 | 23100 | 23050 | 23100 | 23000 | 844 |
| 372 | 20240604 | 134300 | 9744946650 | 23050 | 23050 | 23100 | 23000 | 1331 |
| 373 | 20240604 | 134200 | 9714326650 | 23000 | 23150 | 23150 | 23000 | 9723 |
| 374 | 20240604 | 134100 | 9490357600 | 23150 | 23200 | 23200 | 23150 | 223 |
| 375 | 20240604 | 134000 | 9485184100 | 23150 | 23200 | 23250 | 23150 | 1246 |
| 376 | 20240604 | 133900 | 9456246050 | 23150 | 23250 | 23250 | 23150 | 482 |
| 377 | 20240604 | 133800 | 9445054900 | 23250 | 23200 | 23250 | 23050 | 11834 |
| 378 | 20240604 | 133700 | 9171305300 | 23200 | 23100 | 23200 | 23050 | 4909 |
| 379 | 20240604 | 133600 | 9057821350 | 23050 | 23050 | 23050 | 23000 | 1309 |
| 380 | 20240604 | 133500 | 9027659200 | 23050 | 23100 | 23100 | 22950 | 7245 |
| 381 | 20240604 | 133400 | 8861099750 | 23100 | 23100 | 23150 | 22950 | 4780 |
| 382 | 20240604 | 133300 | 8751107750 | 23150 | 23100 | 23150 | 23000 | 4242 |
| 383 | 20240604 | 133200 | 8653274250 | 23050 | 23250 | 23250 | 23000 | 42233 |
| 384 | 20240604 | 133100 | 7680400100 | 23300 | 23300 | 23300 | 23250 | 4320 |
| 385 | 20240604 | 133000 | 7579941300 | 23350 | 23300 | 23350 | 23300 | 988 |
| 386 | 20240604 | 132900 | 7556910700 | 23250 | 23300 | 23350 | 23250 | 368 |
| 387 | 20240604 | 132800 | 7548335150 | 23300 | 23300 | 23350 | 23250 | 2246 |
| 388 | 20240604 | 132700 | 7495992900 | 23300 | 23400 | 23400 | 23300 | 411 |
| 389 | 20240604 | 132600 | 7486396900 | 23350 | 23300 | 23350 | 23250 | 3969 |
| 390 | 20240604 | 132500 | 7393894000 | 23300 | 23300 | 23350 | 23300 | 1535 |
| 391 | 20240604 | 132400 | 7358110000 | 23300 | 23350 | 23450 | 23300 | 7998 |
| 392 | 20240604 | 132300 | 7171605500 | 23350 | 23400 | 23400 | 23350 | 899 |
| 393 | 20240604 | 132200 | 7150588850 | 23400 | 23500 | 23500 | 23400 | 984 |
| 394 | 20240604 | 132100 | 7127538250 | 23500 | 23500 | 23500 | 23400 | 573 |
| 395 | 20240604 | 132000 | 7114095450 | 23450 | 23300 | 23450 | 23300 | 2385 |
| 396 | 20240604 | 131900 | 7058357700 | 23350 | 23350 | 23400 | 23300 | 508 |
| 397 | 20240604 | 131800 | 7046493800 | 23400 | 23400 | 23450 | 23300 | 3603 |
| 398 | 20240604 | 131700 | 6962397600 | 23450 | 23450 | 23450 | 23350 | 2786 |
| 399 | 20240604 | 131600 | 6897207600 | 23500 | 23500 | 23500 | 23400 | 728 |
| 400 | 20240604 | 131500 | 6880126400 | 23500 | 23500 | 23600 | 23350 | 10075 |
| 401 | 20240604 | 131400 | 6644247550 | 23550 | 23600 | 23600 | 23500 | 1625 |
| 402 | 20240604 | 131300 | 6606052550 | 23550 | 23550 | 23600 | 23500 | 751 |
| 403 | 20240604 | 131200 | 6588366200 | 23550 | 23650 | 23700 | 23400 | 10017 |
| 404 | 20240604 | 131100 | 6352716350 | 23650 | 23650 | 23700 | 23650 | 591 |
| 405 | 20240604 | 131000 | 6338738900 | 23700 | 23650 | 23700 | 23600 | 15 |
| 406 | 20240604 | 130900 | 6338384200 | 23650 | 23600 | 23650 | 23600 | 558 |
| 407 | 20240604 | 130800 | 6325190200 | 23650 | 23600 | 23650 | 23550 | 372 |
| 408 | 20240604 | 130700 | 6316416400 | 23600 | 23650 | 23650 | 23600 | 317 |
| 409 | 20240604 | 130600 | 6308934050 | 23650 | 23600 | 23650 | 23550 | 1116 |
| 410 | 20240604 | 130500 | 6282609750 | 23550 | 23750 | 23750 | 23500 | 5011 |
| 411 | 20240604 | 130400 | 6164414600 | 23750 | 23700 | 23750 | 23650 | 1072 |
| 412 | 20240604 | 130300 | 6139032550 | 23700 | 23750 | 23800 | 23600 | 6661 |
| 413 | 20240604 | 130200 | 5981397550 | 23800 | 23800 | 23800 | 23750 | 631 |
| 414 | 20240604 | 130100 | 5966381750 | 23700 | 23900 | 23900 | 23700 | 5885 |
| 415 | 20240604 | 130000 | 5826502150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 416 | 20240604 | 125900 | 5826502150 | 23850 | 23850 | 23850 | 23850 | 283 |
| 417 | 20240604 | 125800 | 5819752600 | 23850 | 23850 | 23850 | 23850 | 111 |
| 418 | 20240604 | 125700 | 5817105250 | 23850 | 23900 | 23900 | 23800 | 1212 |
| 419 | 20240604 | 125600 | 5788203150 | 23900 | 23900 | 23900 | 23900 | 41 |
| 420 | 20240604 | 125500 | 5787223250 | 23850 | 23850 | 23850 | 23850 | 2364 |
| 421 | 20240604 | 125400 | 5730841850 | 23900 | 24000 | 24000 | 23900 | 2931 |
| 422 | 20240604 | 125300 | 5660787100 | 24000 | 23950 | 24000 | 23950 | 258 |
| 423 | 20240604 | 125200 | 5654607750 | 23950 | 23900 | 24000 | 23900 | 3880 |
| 424 | 20240604 | 125100 | 5561738050 | 23950 | 23950 | 23950 | 23800 | 10015 |
| 425 | 20240604 | 125000 | 5323230250 | 24100 | 23900 | 24150 | 23900 | 2821 |
| 426 | 20240604 | 124900 | 5255383450 | 24000 | 24150 | 24200 | 23800 | 24472 |
| 427 | 20240604 | 124800 | 4670583350 | 24200 | 24100 | 24250 | 24100 | 240 |
| 428 | 20240604 | 124700 | 4664794850 | 24300 | 24100 | 24300 | 24000 | 3014 |
| 429 | 20240604 | 124600 | 4591959450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 430 | 20240604 | 124500 | 4591959450 | 24000 | 23900 | 24150 | 23900 | 4889 |
| 431 | 20240604 | 124400 | 4474298050 | 23900 | 23900 | 23950 | 23900 | 729 |
| 432 | 20240604 | 124300 | 4456862950 | 24100 | 24200 | 24200 | 23800 | 35228 |
| 433 | 20240604 | 124200 | 3612496450 | 24250 | 24250 | 24250 | 24250 | 96 |
| 434 | 20240604 | 124100 | 3610168450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 435 | 20240604 | 124000 | 3610168450 | 24200 | 24200 | 24200 | 24200 | 80 |
| 436 | 20240604 | 123900 | 3608232450 | 24200 | 24200 | 24200 | 24200 | 301 |
| 437 | 20240604 | 123800 | 3600948250 | 24250 | 24250 | 24250 | 24250 | 1 |
| 438 | 20240604 | 123700 | 3600924000 | 24200 | 24200 | 24200 | 24200 | 5 |
| 439 | 20240604 | 123600 | 3600803000 | 24200 | 24200 | 24200 | 24200 | 7 |
| 440 | 20240604 | 123500 | 3600633600 | 24250 | 24250 | 24250 | 24250 | 1 |
| 441 | 20240604 | 123400 | 3600609350 | 24250 | 24250 | 24250 | 24250 | 2 |
| 442 | 20240604 | 123300 | 3600560850 | 24300 | 24200 | 24300 | 24150 | 1948 |
| 443 | 20240604 | 123200 | 3553445850 | 24200 | 24250 | 24250 | 24200 | 202 |
| 444 | 20240604 | 123100 | 3548555600 | 24250 | 24250 | 24250 | 24250 | 139 |
| 445 | 20240604 | 123000 | 3545184850 | 24300 | 24300 | 24300 | 24300 | 1 |
| 446 | 20240604 | 122900 | 3545160550 | 24300 | 24300 | 24300 | 24300 | 0 |
| 447 | 20240604 | 122800 | 3545160550 | 24300 | 24250 | 24300 | 24200 | 312 |
| 448 | 20240604 | 122700 | 3537594500 | 24300 | 24300 | 24300 | 24300 | 60 |
| 449 | 20240604 | 122600 | 3536136500 | 24300 | 24300 | 24300 | 24300 | 5 |
| 450 | 20240604 | 122500 | 3536015000 | 24250 | 24250 | 24250 | 24250 | 711 |
| 451 | 20240604 | 122400 | 3518773250 | 24250 | 24250 | 24250 | 24250 | 77 |
| 452 | 20240604 | 122300 | 3516906000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 453 | 20240604 | 122200 | 3516906000 | 24250 | 24250 | 24250 | 24250 | 300 |
| 454 | 20240604 | 122100 | 3509631000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 455 | 20240604 | 122000 | 3509631000 | 24250 | 24250 | 24250 | 24250 | 52 |
| 456 | 20240604 | 121900 | 3508370000 | 24250 | 24300 | 24300 | 24250 | 510 |
| 457 | 20240604 | 121800 | 3495997000 | 24300 | 24300 | 24300 | 24300 | 35 |
| 458 | 20240604 | 121700 | 3495146500 | 24250 | 24250 | 24250 | 24250 | 99 |
| 459 | 20240604 | 121600 | 3492745750 | 24250 | 24300 | 24300 | 24250 | 1838 |
| 460 | 20240604 | 121500 | 3448082600 | 24350 | 24350 | 24350 | 24350 | 17 |
| 461 | 20240604 | 121400 | 3447668650 | 24300 | 24300 | 24300 | 24300 | 1 |
| 462 | 20240604 | 121300 | 3447644350 | 24300 | 24350 | 24350 | 24300 | 205 |
| 463 | 20240604 | 121200 | 3442662600 | 24350 | 24350 | 24350 | 24350 | 102 |
| 464 | 20240604 | 121100 | 3440178900 | 24350 | 24350 | 24350 | 24350 | 0 |
| 465 | 20240604 | 121000 | 3440178900 | 24350 | 24350 | 24350 | 24350 | 0 |
| 466 | 20240604 | 120900 | 3440178900 | 24350 | 24350 | 24350 | 24350 | 0 |
| 467 | 20240604 | 120800 | 3440178900 | 24350 | 24350 | 24350 | 24350 | 0 |
| 468 | 20240604 | 120700 | 3440178900 | 24350 | 24350 | 24350 | 24350 | 0 |
| 469 | 20240604 | 120600 | 3440178900 | 24350 | 24350 | 24350 | 24350 | 50 |
| 470 | 20240604 | 120500 | 3438961400 | 24350 | 24350 | 24350 | 24350 | 0 |
| 471 | 20240604 | 120400 | 3438961400 | 24350 | 24350 | 24350 | 24350 | 12 |
| 472 | 20240604 | 120300 | 3438669200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 473 | 20240604 | 120200 | 3438669200 | 24400 | 24400 | 24400 | 24400 | 8 |
| 474 | 20240604 | 120100 | 3438474000 | 24300 | 24300 | 24300 | 24300 | 60 |
| 475 | 20240604 | 120000 | 3437016000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 476 | 20240604 | 115900 | 3437016000 | 24350 | 24350 | 24350 | 24300 | 297 |
| 477 | 20240604 | 115800 | 3429784750 | 24300 | 24350 | 24350 | 24300 | 128 |
| 478 | 20240604 | 115700 | 3426672950 | 24350 | 24350 | 24350 | 24350 | 5 |
| 479 | 20240604 | 115600 | 3426551200 | 24350 | 24350 | 24350 | 24350 | 2003 |
| 480 | 20240604 | 115500 | 3377778150 | 24350 | 24350 | 24350 | 24350 | 0 |
| 481 | 20240604 | 115400 | 3377778150 | 24350 | 24350 | 24350 | 24350 | 115 |
| 482 | 20240604 | 115300 | 3374977900 | 24350 | 24350 | 24350 | 24350 | 0 |
| 483 | 20240604 | 115200 | 3374977900 | 24350 | 24350 | 24350 | 24350 | 180 |
| 484 | 20240604 | 115100 | 3370594900 | 24350 | 24350 | 24350 | 24350 | 4 |
| 485 | 20240604 | 115000 | 3370497500 | 24450 | 24450 | 24450 | 24450 | 1 |
| 486 | 20240604 | 114900 | 3370473050 | 24450 | 24450 | 24450 | 24450 | 48 |
| 487 | 20240604 | 114800 | 3369299450 | 24400 | 24400 | 24400 | 24400 | 100 |
| 488 | 20240604 | 114700 | 3366859450 | 24350 | 24350 | 24350 | 24350 | 150 |
| 489 | 20240604 | 114600 | 3363206950 | 24350 | 24400 | 24400 | 24350 | 64 |
| 490 | 20240604 | 114500 | 3361648500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 491 | 20240604 | 114400 | 3361648500 | 24400 | 24400 | 24400 | 24400 | 9 |
| 492 | 20240604 | 114300 | 3361428900 | 24400 | 24350 | 24400 | 24350 | 36 |
| 493 | 20240604 | 114200 | 3360550800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 494 | 20240604 | 114100 | 3360550800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 495 | 20240604 | 114000 | 3360550800 | 24350 | 24400 | 24400 | 24350 | 239 |
| 496 | 20240604 | 113900 | 3354721100 | 24400 | 24400 | 24400 | 24400 | 100 |
| 497 | 20240604 | 113800 | 3352281100 | 24400 | 24400 | 24400 | 24400 | 10 |
| 498 | 20240604 | 113700 | 3352037100 | 24350 | 24350 | 24350 | 24350 | 0 |
| 499 | 20240604 | 113600 | 3352037100 | 24350 | 24400 | 24400 | 24350 | 4000 |
| 500 | 20240604 | 113500 | 3254632400 | 24450 | 24400 | 24450 | 24400 | 73 |
| 501 | 20240604 | 113400 | 3252848600 | 24450 | 24450 | 24450 | 24450 | 1 |
| 502 | 20240604 | 113300 | 3252824150 | 24400 | 24400 | 24400 | 24400 | 46 |
| 503 | 20240604 | 113200 | 3251701750 | 24350 | 24350 | 24350 | 24350 | 0 |
| 504 | 20240604 | 113100 | 3251701750 | 24350 | 24350 | 24350 | 24350 | 0 |
| 505 | 20240604 | 113000 | 3251701750 | 24350 | 24350 | 24350 | 24350 | 0 |
| 506 | 20240604 | 112900 | 3251701750 | 24350 | 24350 | 24350 | 24350 | 0 |
| 507 | 20240604 | 112800 | 3251701750 | 24350 | 24400 | 24400 | 24350 | 116 |
| 508 | 20240604 | 112700 | 3248873850 | 24450 | 24400 | 24450 | 24400 | 622 |
| 509 | 20240604 | 112600 | 3233696850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 510 | 20240604 | 112500 | 3233696850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 511 | 20240604 | 112400 | 3233696850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 512 | 20240604 | 112300 | 3233696850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 513 | 20240604 | 112200 | 3233696850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 514 | 20240604 | 112100 | 3233696850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 515 | 20240604 | 112000 | 3233696850 | 24450 | 24450 | 24450 | 24450 | 265 |
| 516 | 20240604 | 111900 | 3227217600 | 24500 | 24450 | 24500 | 24450 | 36 |
| 517 | 20240604 | 111800 | 3226337300 | 24450 | 24500 | 24500 | 24450 | 33 |
| 518 | 20240604 | 111700 | 3225530300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 519 | 20240604 | 111600 | 3225530300 | 24550 | 24450 | 24550 | 24450 | 38 |
| 520 | 20240604 | 111500 | 3224601100 | 24450 | 24450 | 24450 | 24450 | 206 |
| 521 | 20240604 | 111400 | 3219564400 | 24450 | 24500 | 24500 | 24450 | 97 |
| 522 | 20240604 | 111300 | 3217190000 | 24500 | 24550 | 24550 | 24500 | 56 |
| 523 | 20240604 | 111200 | 3215817950 | 24550 | 24550 | 24550 | 24550 | 8 |
| 524 | 20240604 | 111100 | 3215621550 | 24550 | 24550 | 24550 | 24550 | 1 |
| 525 | 20240604 | 111000 | 3215597000 | 24500 | 24500 | 24500 | 24500 | 155 |
| 526 | 20240604 | 110900 | 3211799500 | 24550 | 24550 | 24550 | 24550 | 90 |
| 527 | 20240604 | 110800 | 3209590000 | 24550 | 24550 | 24550 | 24550 | 69 |
| 528 | 20240604 | 110700 | 3207896050 | 24550 | 24550 | 24550 | 24550 | 34 |
| 529 | 20240604 | 110600 | 3207061350 | 24500 | 24500 | 24500 | 24500 | 50 |
| 530 | 20240604 | 110500 | 3205836350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 531 | 20240604 | 110400 | 3205836350 | 24450 | 24500 | 24500 | 24450 | 9 |
| 532 | 20240604 | 110300 | 3205616050 | 24450 | 24450 | 24450 | 24450 | 41 |
| 533 | 20240604 | 110200 | 3204613600 | 24450 | 24500 | 24500 | 24450 | 1102 |
| 534 | 20240604 | 110100 | 3177660950 | 24500 | 24600 | 24600 | 24500 | 337 |
| 535 | 20240604 | 110000 | 3169392200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 536 | 20240604 | 105900 | 3169392200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 537 | 20240604 | 105800 | 3169392200 | 24600 | 24600 | 24600 | 24600 | 68 |
| 538 | 20240604 | 105700 | 3167719400 | 24600 | 24600 | 24600 | 24600 | 103 |
| 539 | 20240604 | 105600 | 3165185600 | 24600 | 24600 | 24600 | 24600 | 51 |
| 540 | 20240604 | 105500 | 3163931000 | 24650 | 24650 | 24650 | 24650 | 15 |
| 541 | 20240604 | 105400 | 3163561250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 542 | 20240604 | 105300 | 3163561250 | 24650 | 24650 | 24650 | 24650 | 100 |
| 543 | 20240604 | 105200 | 3161096250 | 24600 | 24550 | 24600 | 24450 | 913 |
| 544 | 20240604 | 105100 | 3138727400 | 24550 | 24550 | 24550 | 24550 | 90 |
| 545 | 20240604 | 105000 | 3136517900 | 24600 | 24600 | 24600 | 24600 | 200 |
| 546 | 20240604 | 104900 | 3131597900 | 24550 | 24550 | 24550 | 24550 | 5 |
| 547 | 20240604 | 104800 | 3131475150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 548 | 20240604 | 104700 | 3131475150 | 24500 | 24550 | 24600 | 24500 | 143 |
| 549 | 20240604 | 104600 | 3127959900 | 24600 | 24500 | 24600 | 24500 | 13 |
| 550 | 20240604 | 104500 | 3127640900 | 24500 | 24500 | 24600 | 24500 | 164 |
| 551 | 20240604 | 104400 | 3123613100 | 24500 | 24500 | 24550 | 24500 | 29 |
| 552 | 20240604 | 104300 | 3122902100 | 24500 | 24500 | 24500 | 24500 | 29 |
| 553 | 20240604 | 104200 | 3122191600 | 24500 | 24450 | 24500 | 24450 | 29 |
| 554 | 20240604 | 104100 | 3121481550 | 24450 | 24450 | 24450 | 24450 | 83 |
| 555 | 20240604 | 104000 | 3119452200 | 24450 | 24450 | 24450 | 24400 | 557 |
| 556 | 20240604 | 103900 | 3105857200 | 24450 | 24500 | 24500 | 24450 | 960 |
| 557 | 20240604 | 103800 | 3082380650 | 24500 | 24500 | 24500 | 24500 | 119 |
| 558 | 20240604 | 103700 | 3079465150 | 24500 | 24450 | 24500 | 24450 | 106 |
| 559 | 20240604 | 103600 | 3076868450 | 24500 | 24500 | 24500 | 24500 | 6 |
| 560 | 20240604 | 103500 | 3076721450 | 24500 | 24500 | 24550 | 24500 | 667 |
| 561 | 20240604 | 103400 | 3060379900 | 24500 | 24500 | 24500 | 24500 | 7 |
| 562 | 20240604 | 103300 | 3060208400 | 24550 | 24550 | 24550 | 24500 | 306 |
| 563 | 20240604 | 103200 | 3052705600 | 24550 | 24700 | 24700 | 24550 | 5046 |
| 564 | 20240604 | 103100 | 2928579550 | 24700 | 24600 | 24700 | 24600 | 117 |
| 565 | 20240604 | 103000 | 2925695350 | 24700 | 24650 | 24700 | 24600 | 221 |
| 566 | 20240604 | 102900 | 2920257850 | 24650 | 24700 | 24700 | 24650 | 1508 |
| 567 | 20240604 | 102800 | 2883078500 | 24800 | 24700 | 24800 | 24700 | 103 |
| 568 | 20240604 | 102700 | 2880524400 | 24800 | 24800 | 24800 | 24800 | 101 |
| 569 | 20240604 | 102600 | 2878019600 | 24650 | 24750 | 24750 | 24650 | 95 |
| 570 | 20240604 | 102500 | 2875669450 | 24750 | 24700 | 24750 | 24650 | 1364 |
| 571 | 20240604 | 102400 | 2841974150 | 24700 | 24700 | 24700 | 24700 | 408 |
| 572 | 20240604 | 102300 | 2831896550 | 24750 | 24750 | 24750 | 24750 | 6 |
| 573 | 20240604 | 102200 | 2831748050 | 24750 | 24750 | 24750 | 24700 | 600 |
| 574 | 20240604 | 102100 | 2816901950 | 24750 | 24800 | 24800 | 24750 | 167 |
| 575 | 20240604 | 102000 | 2812768450 | 24800 | 24900 | 24900 | 24700 | 1324 |
| 576 | 20240604 | 101900 | 2779975200 | 24900 | 24800 | 24900 | 24800 | 325 |
| 577 | 20240604 | 101800 | 2771894200 | 24800 | 24800 | 24800 | 24800 | 7 |
| 578 | 20240604 | 101700 | 2771720600 | 24800 | 24950 | 24950 | 24800 | 2146 |
| 579 | 20240604 | 101600 | 2718427200 | 24900 | 24900 | 25050 | 24900 | 8280 |
| 580 | 20240604 | 101500 | 2511845300 | 24850 | 24800 | 24900 | 24800 | 2230 |
| 581 | 20240604 | 101400 | 2456450050 | 24800 | 24800 | 24800 | 24750 | 3323 |
| 582 | 20240604 | 101300 | 2374098300 | 24800 | 24750 | 24800 | 24750 | 99 |
| 583 | 20240604 | 101200 | 2371647050 | 24750 | 24750 | 24750 | 24750 | 152 |
| 584 | 20240604 | 101100 | 2367885050 | 24750 | 24750 | 24750 | 24750 | 1110 |
| 585 | 20240604 | 101000 | 2340412550 | 24750 | 24700 | 24750 | 24700 | 612 |
| 586 | 20240604 | 100900 | 2325266150 | 24700 | 24650 | 24700 | 24650 | 752 |
| 587 | 20240604 | 100800 | 2306704500 | 24650 | 24650 | 24700 | 24650 | 29 |
| 588 | 20240604 | 100700 | 2305988400 | 24650 | 24650 | 24650 | 24650 | 640 |
| 589 | 20240604 | 100600 | 2290212400 | 24650 | 24650 | 24700 | 24650 | 94 |
| 590 | 20240604 | 100500 | 2287895100 | 24700 | 24750 | 24750 | 24700 | 1189 |
| 591 | 20240604 | 100400 | 2258510400 | 24800 | 24800 | 24800 | 24750 | 208 |
| 592 | 20240604 | 100300 | 2253362000 | 24750 | 24750 | 24750 | 24750 | 553 |
| 593 | 20240604 | 100200 | 2239675250 | 24750 | 24750 | 24750 | 24750 | 730 |
| 594 | 20240604 | 100100 | 2221607750 | 24750 | 24850 | 24850 | 24750 | 1577 |
| 595 | 20240604 | 100000 | 2182532350 | 24850 | 24750 | 24850 | 24700 | 2878 |
| 596 | 20240604 | 095900 | 2111183700 | 24750 | 24650 | 24750 | 24650 | 1623 |
| 597 | 20240604 | 095800 | 2071073100 | 24600 | 24600 | 24650 | 24600 | 69 |
| 598 | 20240604 | 095700 | 2069375600 | 24550 | 24550 | 24550 | 24550 | 2 |
| 599 | 20240604 | 095600 | 2069326500 | 24550 | 24550 | 24550 | 24550 | 23 |
| 600 | 20240604 | 095500 | 2068761850 | 24550 | 24600 | 24650 | 24550 | 237 |
| 601 | 20240604 | 095400 | 2062923150 | 24600 | 24450 | 24600 | 24450 | 2212 |
| 602 | 20240604 | 095300 | 2008684200 | 24400 | 24400 | 24400 | 24400 | 72 |
| 603 | 20240604 | 095200 | 2006927400 | 24400 | 24400 | 24400 | 24400 | 142 |
| 604 | 20240604 | 095100 | 2003462600 | 24400 | 24400 | 24450 | 24400 | 69 |
| 605 | 20240604 | 095000 | 2001778000 | 24400 | 24400 | 24400 | 24400 | 2 |
| 606 | 20240604 | 094900 | 2001729200 | 24400 | 24450 | 24450 | 24400 | 497 |
| 607 | 20240604 | 094800 | 1989577650 | 24450 | 24450 | 24450 | 24400 | 461 |
| 608 | 20240604 | 094700 | 1978307850 | 24450 | 24450 | 24550 | 24450 | 1658 |
| 609 | 20240604 | 094600 | 1937707550 | 24450 | 24450 | 24500 | 24450 | 1741 |
| 610 | 20240604 | 094500 | 1895122100 | 24450 | 24450 | 24450 | 24400 | 12 |
| 611 | 20240604 | 094400 | 1894828800 | 24450 | 24550 | 24550 | 24350 | 5959 |
| 612 | 20240604 | 094300 | 1749503200 | 24550 | 24600 | 24600 | 24550 | 488 |
| 613 | 20240604 | 094200 | 1737504450 | 24600 | 24600 | 24600 | 24550 | 343 |
| 614 | 20240604 | 094100 | 1729066800 | 24600 | 24700 | 24700 | 24600 | 1189 |
| 615 | 20240604 | 094000 | 1699804200 | 24750 | 24500 | 24750 | 24500 | 3602 |
| 616 | 20240604 | 093900 | 1611276400 | 24500 | 24700 | 24800 | 24500 | 4141 |
| 617 | 20240604 | 093800 | 1509188850 | 24700 | 24600 | 24700 | 24600 | 1863 |
| 618 | 20240604 | 093700 | 1463247950 | 24650 | 24600 | 24650 | 24600 | 250 |
| 619 | 20240604 | 093600 | 1457086200 | 24550 | 24550 | 24600 | 24550 | 1125 |
| 620 | 20240604 | 093500 | 1429436400 | 24550 | 24550 | 24550 | 24450 | 2215 |
| 621 | 20240604 | 093400 | 1375117200 | 24550 | 24500 | 24700 | 24500 | 1610 |
| 622 | 20240604 | 093300 | 1335488950 | 24500 | 24400 | 24500 | 24300 | 1730 |
| 623 | 20240604 | 093200 | 1293187900 | 24250 | 24200 | 24400 | 24200 | 166 |
| 624 | 20240604 | 093100 | 1289157250 | 24200 | 24300 | 24400 | 24150 | 1530 |
| 625 | 20240604 | 093000 | 1252079300 | 24300 | 24350 | 24350 | 24300 | 46 |
| 626 | 20240604 | 092900 | 1250960800 | 24350 | 24350 | 24350 | 24300 | 120 |
| 627 | 20240604 | 092800 | 1248040650 | 24350 | 24250 | 24350 | 24250 | 440 |
| 628 | 20240604 | 092700 | 1237332200 | 24200 | 24300 | 24300 | 24150 | 405 |
| 629 | 20240604 | 092600 | 1227491100 | 24150 | 24350 | 24350 | 23950 | 13766 |
| 630 | 20240604 | 092500 | 895750000 | 24300 | 24300 | 24450 | 24300 | 316 |
| 631 | 20240604 | 092400 | 888069100 | 24300 | 24250 | 24400 | 24150 | 2400 |
| 632 | 20240604 | 092300 | 829816300 | 24150 | 24150 | 24250 | 24150 | 237 |
| 633 | 20240604 | 092200 | 824083750 | 24150 | 24200 | 24250 | 24150 | 54 |
| 634 | 20240604 | 092100 | 822777750 | 24200 | 24150 | 24200 | 24150 | 403 |
| 635 | 20240604 | 092000 | 813044200 | 24150 | 24050 | 24150 | 24050 | 1692 |
| 636 | 20240604 | 091900 | 772330900 | 24050 | 24300 | 24300 | 24050 | 1084 |
| 637 | 20240604 | 091800 | 746239000 | 24050 | 24100 | 24100 | 24050 | 243 |
| 638 | 20240604 | 091700 | 740384000 | 24150 | 24300 | 24300 | 24000 | 5395 |
| 639 | 20240604 | 091600 | 610374350 | 24300 | 24300 | 24400 | 24250 | 109 |
| 640 | 20240604 | 091500 | 607725650 | 24350 | 24300 | 24350 | 24300 | 1280 |
| 641 | 20240604 | 091400 | 576617150 | 24300 | 24300 | 24350 | 24300 | 1204 |
| 642 | 20240604 | 091300 | 547359350 | 24350 | 24350 | 24400 | 24350 | 1214 |
| 643 | 20240604 | 091200 | 517792550 | 24350 | 24350 | 24400 | 24350 | 241 |
| 644 | 20240604 | 091100 | 511914600 | 24450 | 24450 | 24450 | 24350 | 852 |
| 645 | 20240604 | 091000 | 491084300 | 24450 | 24400 | 24450 | 24350 | 598 |
| 646 | 20240604 | 090900 | 476496350 | 24350 | 24350 | 24400 | 24350 | 1443 |
| 647 | 20240604 | 090800 | 441334250 | 24350 | 24450 | 24450 | 24350 | 5410 |
| 648 | 20240604 | 090700 | 309328900 | 24450 | 24450 | 24600 | 24400 | 1954 |
| 649 | 20240604 | 090600 | 261491700 | 24400 | 24450 | 24550 | 24400 | 2262 |
| 650 | 20240604 | 090500 | 206163950 | 24550 | 24600 | 24600 | 24450 | 28 |
| 651 | 20240604 | 090400 | 205478600 | 24600 | 24550 | 24600 | 24450 | 1899 |
| 652 | 20240604 | 090300 | 158861500 | 24500 | 24500 | 24550 | 24450 | 298 |
| 653 | 20240604 | 090200 | 151553550 | 24500 | 24550 | 24550 | 24450 | 852 |
| 654 | 20240604 | 090100 | 130695550 | 24550 | 24600 | 24650 | 24550 | 2106 |
| 655 | 20240604 | 090000 | 78900050 | 24600 | 24550 | 24700 | 24550 | 3212 |