35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 195600 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 9915 |
| 3 | 20240604 | 195500 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 4 | 20240604 | 195400 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 5 | 20240604 | 195300 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 6 | 20240604 | 195200 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 7 | 20240604 | 195100 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 8 | 20240604 | 195000 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 9 | 20240604 | 194900 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 10 | 20240604 | 194800 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 11 | 20240604 | 194700 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 12 | 20240604 | 194600 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 13 | 20240604 | 194500 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 14 | 20240604 | 194400 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 15 | 20240604 | 194300 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 16 | 20240604 | 194200 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 17 | 20240604 | 194100 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 18 | 20240604 | 194000 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 19 | 20240604 | 193900 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 20 | 20240604 | 193800 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 21 | 20240604 | 193700 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 22 | 20240604 | 193600 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 23 | 20240604 | 193500 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 24 | 20240604 | 193400 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 25 | 20240604 | 193300 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 26 | 20240604 | 193200 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 27 | 20240604 | 193100 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 28 | 20240604 | 193000 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 29 | 20240604 | 192900 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 30 | 20240604 | 192800 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 31 | 20240604 | 192700 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 32 | 20240604 | 192600 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 9915 |
| 33 | 20240604 | 192500 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 34 | 20240604 | 192400 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 35 | 20240604 | 192300 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 36 | 20240604 | 192200 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 37 | 20240604 | 192100 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 38 | 20240604 | 192000 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 39 | 20240604 | 191900 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 40 | 20240604 | 191800 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 41 | 20240604 | 191700 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 42 | 20240604 | 191600 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 43 | 20240604 | 191500 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 44 | 20240604 | 191400 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 45 | 20240604 | 191300 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 46 | 20240604 | 191200 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 47 | 20240604 | 191100 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 48 | 20240604 | 191000 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 49 | 20240604 | 190900 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 50 | 20240604 | 190800 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 51 | 20240604 | 190700 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 52 | 20240604 | 190600 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 53 | 20240604 | 190500 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 54 | 20240604 | 190400 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 55 | 20240604 | 190300 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 56 | 20240604 | 190200 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 57 | 20240604 | 190100 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 58 | 20240604 | 190000 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 59 | 20240604 | 185900 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 60 | 20240604 | 185800 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 61 | 20240604 | 185700 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 62 | 20240604 | 185600 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 9915 |
| 63 | 20240604 | 185500 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 64 | 20240604 | 185400 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 65 | 20240604 | 185300 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 66 | 20240604 | 185200 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 67 | 20240604 | 185100 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 68 | 20240604 | 185000 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 69 | 20240604 | 184900 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 70 | 20240604 | 184800 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 71 | 20240604 | 184700 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 72 | 20240604 | 184600 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 73 | 20240604 | 184500 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 74 | 20240604 | 184400 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 75 | 20240604 | 184300 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 76 | 20240604 | 184200 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 77 | 20240604 | 184100 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 78 | 20240604 | 184000 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 79 | 20240604 | 183900 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 80 | 20240604 | 183800 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 81 | 20240604 | 183700 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 82 | 20240604 | 183600 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 83 | 20240604 | 183500 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 84 | 20240604 | 183400 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 85 | 20240604 | 183300 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 86 | 20240604 | 183200 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 87 | 20240604 | 183100 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 88 | 20240604 | 183000 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 89 | 20240604 | 182900 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 90 | 20240604 | 182800 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 91 | 20240604 | 182700 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 92 | 20240604 | 182600 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 9915 |
| 93 | 20240604 | 182500 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 94 | 20240604 | 182400 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 95 | 20240604 | 182300 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 96 | 20240604 | 182200 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 97 | 20240604 | 182100 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 98 | 20240604 | 182000 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 99 | 20240604 | 181900 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 100 | 20240604 | 181800 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 101 | 20240604 | 181700 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 102 | 20240604 | 181600 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 103 | 20240604 | 181500 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 104 | 20240604 | 181400 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 105 | 20240604 | 181300 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 106 | 20240604 | 181200 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 107 | 20240604 | 181100 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 108 | 20240604 | 181000 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 109 | 20240604 | 180900 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 110 | 20240604 | 180800 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 111 | 20240604 | 180700 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 112 | 20240604 | 180600 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 113 | 20240604 | 180500 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 114 | 20240604 | 180400 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 115 | 20240604 | 180300 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 116 | 20240604 | 180200 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 117 | 20240604 | 180100 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 118 | 20240604 | 180000 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 119 | 20240604 | 175900 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 120 | 20240604 | 175800 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 121 | 20240604 | 175700 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 122 | 20240604 | 175600 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 9915 |
| 123 | 20240604 | 175500 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 124 | 20240604 | 175400 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 125 | 20240604 | 175300 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 126 | 20240604 | 175200 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 127 | 20240604 | 175100 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 128 | 20240604 | 175000 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 129 | 20240604 | 174900 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 130 | 20240604 | 174800 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 131 | 20240604 | 174700 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 132 | 20240604 | 174600 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 133 | 20240604 | 174500 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 134 | 20240604 | 174400 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 135 | 20240604 | 174300 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 136 | 20240604 | 174200 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 137 | 20240604 | 174100 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 138 | 20240604 | 174000 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 139 | 20240604 | 173900 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 140 | 20240604 | 173800 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 141 | 20240604 | 173700 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 142 | 20240604 | 173600 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 143 | 20240604 | 173500 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 144 | 20240604 | 173400 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 145 | 20240604 | 173300 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 146 | 20240604 | 173200 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 147 | 20240604 | 173100 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 148 | 20240604 | 173000 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 149 | 20240604 | 172900 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 150 | 20240604 | 172800 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 151 | 20240604 | 172700 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 152 | 20240604 | 172600 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 9915 |
| 153 | 20240604 | 172500 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 154 | 20240604 | 172400 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 155 | 20240604 | 172300 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 156 | 20240604 | 172200 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 157 | 20240604 | 172100 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 158 | 20240604 | 172000 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 159 | 20240604 | 171900 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 160 | 20240604 | 171800 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 161 | 20240604 | 171700 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 162 | 20240604 | 171600 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 163 | 20240604 | 171500 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 164 | 20240604 | 171400 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 165 | 20240604 | 171300 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 166 | 20240604 | 171200 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 167 | 20240604 | 171100 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 168 | 20240604 | 171000 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 169 | 20240604 | 170900 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 170 | 20240604 | 170800 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 171 | 20240604 | 170700 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 172 | 20240604 | 170600 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 173 | 20240604 | 170500 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 174 | 20240604 | 170400 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 175 | 20240604 | 170300 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 176 | 20240604 | 170200 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 177 | 20240604 | 170100 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 178 | 20240604 | 170000 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 179 | 20240604 | 165900 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 180 | 20240604 | 165800 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 181 | 20240604 | 165700 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 182 | 20240604 | 165600 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 9915 |
| 183 | 20240604 | 165500 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 184 | 20240604 | 165400 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 185 | 20240604 | 165300 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 186 | 20240604 | 165200 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 187 | 20240604 | 165100 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 188 | 20240604 | 165000 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 189 | 20240604 | 164900 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 190 | 20240604 | 164800 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 191 | 20240604 | 164700 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 192 | 20240604 | 164600 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 193 | 20240604 | 164500 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 194 | 20240604 | 164400 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 195 | 20240604 | 164300 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 196 | 20240604 | 164200 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 197 | 20240604 | 164100 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 198 | 20240604 | 164000 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 199 | 20240604 | 163900 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 200 | 20240604 | 163800 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 201 | 20240604 | 163700 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 202 | 20240604 | 163600 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 203 | 20240604 | 163500 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 204 | 20240604 | 163400 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 205 | 20240604 | 163300 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 206 | 20240604 | 163200 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 207 | 20240604 | 163100 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 208 | 20240604 | 163000 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 209 | 20240604 | 162900 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 210 | 20240604 | 162800 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 211 | 20240604 | 162700 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 212 | 20240604 | 162600 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 9915 |
| 213 | 20240604 | 162500 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 214 | 20240604 | 162400 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 215 | 20240604 | 162300 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 216 | 20240604 | 162200 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 217 | 20240604 | 162100 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 218 | 20240604 | 162000 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 219 | 20240604 | 161900 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 220 | 20240604 | 161800 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 221 | 20240604 | 161700 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 222 | 20240604 | 161600 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 223 | 20240604 | 161500 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 224 | 20240604 | 161400 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 225 | 20240604 | 161300 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 226 | 20240604 | 161200 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 227 | 20240604 | 161100 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 228 | 20240604 | 161000 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 229 | 20240604 | 160900 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 230 | 20240604 | 160800 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 231 | 20240604 | 160700 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 232 | 20240604 | 160600 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 233 | 20240604 | 160500 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 234 | 20240604 | 160400 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 235 | 20240604 | 160300 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 236 | 20240604 | 160200 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 237 | 20240604 | 160100 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 238 | 20240604 | 160000 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 239 | 20240604 | 155900 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 240 | 20240604 | 155800 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 241 | 20240604 | 155700 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 242 | 20240604 | 155600 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 9915 |
| 243 | 20240604 | 155500 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 244 | 20240604 | 155400 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 245 | 20240604 | 155300 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 246 | 20240604 | 155200 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 247 | 20240604 | 155100 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 248 | 20240604 | 155000 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 249 | 20240604 | 154900 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 250 | 20240604 | 154800 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 251 | 20240604 | 154700 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 252 | 20240604 | 154600 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 253 | 20240604 | 154500 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 254 | 20240604 | 154400 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 255 | 20240604 | 154300 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 256 | 20240604 | 154200 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 257 | 20240604 | 154100 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 258 | 20240604 | 154000 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 259 | 20240604 | 153900 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 260 | 20240604 | 153800 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 261 | 20240604 | 153700 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 262 | 20240604 | 153600 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 263 | 20240604 | 153500 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 264 | 20240604 | 153400 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 265 | 20240604 | 153300 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 266 | 20240604 | 153200 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 267 | 20240604 | 153100 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 268 | 20240604 | 153000 | 9343841000 | 42500 | 42500 | 42500 | 42500 | 9915 |
| 269 | 20240604 | 152900 | 8922453500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 270 | 20240604 | 152800 | 8922453500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 271 | 20240604 | 152700 | 8922453500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 272 | 20240604 | 152600 | 8922453500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 273 | 20240604 | 152500 | 8922453500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 274 | 20240604 | 152400 | 8922453500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 275 | 20240604 | 152300 | 8922453500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 276 | 20240604 | 152200 | 8922453500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 277 | 20240604 | 152100 | 8922453500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 278 | 20240604 | 152000 | 8922453500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 279 | 20240604 | 151900 | 8922453500 | 42550 | 42650 | 42650 | 42550 | 445 |
| 280 | 20240604 | 151800 | 8903502200 | 42600 | 42600 | 42700 | 42550 | 520 |
| 281 | 20240604 | 151700 | 8881346600 | 42600 | 42650 | 42700 | 42550 | 799 |
| 282 | 20240604 | 151600 | 8847300450 | 42650 | 42650 | 42650 | 42600 | 1665 |
| 283 | 20240604 | 151500 | 8776355800 | 42650 | 42600 | 42700 | 42600 | 154 |
| 284 | 20240604 | 151400 | 8769787500 | 42700 | 42700 | 42700 | 42600 | 1303 |
| 285 | 20240604 | 151300 | 8714240750 | 42700 | 42700 | 42750 | 42700 | 604 |
| 286 | 20240604 | 151200 | 8688444550 | 42700 | 42700 | 42750 | 42650 | 475 |
| 287 | 20240604 | 151100 | 8668170300 | 42700 | 42650 | 42700 | 42650 | 466 |
| 288 | 20240604 | 151000 | 8648275850 | 42700 | 42700 | 42700 | 42700 | 222 |
| 289 | 20240604 | 150900 | 8638796450 | 42650 | 42650 | 42750 | 42600 | 526 |
| 290 | 20240604 | 150800 | 8616345800 | 42650 | 42600 | 42700 | 42600 | 474 |
| 291 | 20240604 | 150700 | 8596130600 | 42600 | 42600 | 42650 | 42550 | 209 |
| 292 | 20240604 | 150600 | 8587235700 | 42550 | 42550 | 42650 | 42550 | 274 |
| 293 | 20240604 | 150500 | 8575563450 | 42650 | 42700 | 42700 | 42550 | 846 |
| 294 | 20240604 | 150400 | 8539544400 | 42600 | 42600 | 42600 | 42600 | 367 |
| 295 | 20240604 | 150300 | 8523910200 | 42600 | 42600 | 42700 | 42600 | 921 |
| 296 | 20240604 | 150200 | 8484644450 | 42650 | 42650 | 42700 | 42600 | 1143 |
| 297 | 20240604 | 150100 | 8435904400 | 42700 | 42750 | 42800 | 42700 | 1134 |
| 298 | 20240604 | 150000 | 8387461200 | 42750 | 42850 | 42850 | 42750 | 1421 |
| 299 | 20240604 | 145900 | 8326669150 | 42800 | 42800 | 42800 | 42800 | 485 |
| 300 | 20240604 | 145800 | 8305911150 | 42750 | 42800 | 42800 | 42750 | 184 |
| 301 | 20240604 | 145700 | 8298038750 | 42800 | 42850 | 42850 | 42750 | 499 |
| 302 | 20240604 | 145600 | 8276681300 | 42850 | 42800 | 42850 | 42800 | 124 |
| 303 | 20240604 | 145500 | 8271372800 | 42750 | 42800 | 42800 | 42750 | 1192 |
| 304 | 20240604 | 145400 | 8220368800 | 42750 | 42800 | 42800 | 42750 | 258 |
| 305 | 20240604 | 145300 | 8209338850 | 42750 | 42700 | 42750 | 42700 | 847 |
| 306 | 20240604 | 145200 | 8173157250 | 42700 | 42750 | 42750 | 42700 | 40 |
| 307 | 20240604 | 145100 | 8171448600 | 42750 | 42750 | 42750 | 42700 | 473 |
| 308 | 20240604 | 145000 | 8151228950 | 42750 | 42750 | 42800 | 42750 | 136 |
| 309 | 20240604 | 144900 | 8145413850 | 42750 | 42750 | 42750 | 42700 | 291 |
| 310 | 20240604 | 144800 | 8132974450 | 42750 | 42750 | 42750 | 42700 | 102 |
| 311 | 20240604 | 144700 | 8128614500 | 42700 | 42750 | 42800 | 42700 | 883 |
| 312 | 20240604 | 144600 | 8090868750 | 42800 | 42800 | 42800 | 42750 | 205 |
| 313 | 20240604 | 144500 | 8082103750 | 42750 | 42750 | 42800 | 42750 | 26 |
| 314 | 20240604 | 144400 | 8080991250 | 42800 | 42800 | 42800 | 42750 | 472 |
| 315 | 20240604 | 144300 | 8060793850 | 42750 | 42700 | 42800 | 42650 | 248 |
| 316 | 20240604 | 144200 | 8050195500 | 42750 | 42650 | 42750 | 42600 | 982 |
| 317 | 20240604 | 144100 | 8008267650 | 42650 | 42650 | 42650 | 42550 | 433 |
| 318 | 20240604 | 144000 | 7989806250 | 42600 | 42550 | 42650 | 42550 | 645 |
| 319 | 20240604 | 143900 | 7962333400 | 42550 | 42500 | 42600 | 42450 | 2063 |
| 320 | 20240604 | 143800 | 7874640600 | 42500 | 42550 | 42550 | 42500 | 1526 |
| 321 | 20240604 | 143700 | 7809764600 | 42500 | 42600 | 42700 | 42500 | 3995 |
| 322 | 20240604 | 143600 | 7639691250 | 42700 | 42700 | 42700 | 42650 | 1612 |
| 323 | 20240604 | 143500 | 7570931400 | 42700 | 42650 | 42700 | 42650 | 308 |
| 324 | 20240604 | 143400 | 7557785650 | 42700 | 42700 | 42700 | 42650 | 614 |
| 325 | 20240604 | 143300 | 7531587200 | 42700 | 42700 | 42700 | 42650 | 1058 |
| 326 | 20240604 | 143200 | 7486462550 | 42700 | 42750 | 42800 | 42650 | 2893 |
| 327 | 20240604 | 143100 | 7362906700 | 42750 | 42750 | 42800 | 42750 | 532 |
| 328 | 20240604 | 143000 | 7340155050 | 42750 | 42750 | 42800 | 42750 | 16 |
| 329 | 20240604 | 142900 | 7339471000 | 42750 | 42750 | 42800 | 42750 | 498 |
| 330 | 20240604 | 142800 | 7318175650 | 42800 | 42750 | 42800 | 42700 | 655 |
| 331 | 20240604 | 142700 | 7290149500 | 42750 | 42750 | 42800 | 42700 | 251 |
| 332 | 20240604 | 142600 | 7279419400 | 42800 | 42800 | 42850 | 42700 | 1681 |
| 333 | 20240604 | 142500 | 7207532150 | 42800 | 42800 | 42850 | 42800 | 91 |
| 334 | 20240604 | 142400 | 7203634900 | 42800 | 42800 | 42850 | 42800 | 203 |
| 335 | 20240604 | 142300 | 7194945300 | 42850 | 42800 | 42850 | 42750 | 344 |
| 336 | 20240604 | 142200 | 7180222150 | 42800 | 42750 | 42800 | 42750 | 530 |
| 337 | 20240604 | 142100 | 7157563500 | 42800 | 42800 | 42800 | 42750 | 461 |
| 338 | 20240604 | 142000 | 7137848200 | 42850 | 42800 | 42850 | 42750 | 885 |
| 339 | 20240604 | 141900 | 7099968300 | 42800 | 42850 | 42850 | 42800 | 240 |
| 340 | 20240604 | 141800 | 7089695700 | 42800 | 42850 | 42850 | 42800 | 73 |
| 341 | 20240604 | 141700 | 7086569650 | 42800 | 42850 | 42850 | 42800 | 439 |
| 342 | 20240604 | 141600 | 7067780350 | 42800 | 42850 | 42850 | 42800 | 390 |
| 343 | 20240604 | 141500 | 7051087900 | 42800 | 42800 | 42850 | 42800 | 281 |
| 344 | 20240604 | 141400 | 7039060400 | 42750 | 42750 | 42800 | 42750 | 98 |
| 345 | 20240604 | 141300 | 7034867600 | 42750 | 42850 | 42850 | 42750 | 739 |
| 346 | 20240604 | 141200 | 7003240300 | 42800 | 42750 | 42850 | 42750 | 570 |
| 347 | 20240604 | 141100 | 6978844650 | 42800 | 42800 | 42800 | 42750 | 4024 |
| 348 | 20240604 | 141000 | 6806680400 | 42800 | 42800 | 42850 | 42800 | 472 |
| 349 | 20240604 | 140900 | 6786477700 | 42850 | 42850 | 42900 | 42800 | 2443 |
| 350 | 20240604 | 140800 | 6681801050 | 42850 | 42850 | 42900 | 42850 | 274 |
| 351 | 20240604 | 140700 | 6670047300 | 42900 | 42850 | 42900 | 42850 | 87 |
| 352 | 20240604 | 140600 | 6666319250 | 42850 | 42950 | 42950 | 42850 | 820 |
| 353 | 20240604 | 140500 | 6631153050 | 42900 | 42900 | 42950 | 42900 | 184 |
| 354 | 20240604 | 140400 | 6623258950 | 42900 | 42900 | 42950 | 42900 | 478 |
| 355 | 20240604 | 140300 | 6602751700 | 42900 | 42900 | 42950 | 42900 | 226 |
| 356 | 20240604 | 140200 | 6593056050 | 42900 | 42950 | 42950 | 42850 | 1523 |
| 357 | 20240604 | 140100 | 6527742050 | 42950 | 42900 | 42950 | 42900 | 396 |
| 358 | 20240604 | 140000 | 6510739000 | 42950 | 42900 | 42950 | 42900 | 311 |
| 359 | 20240604 | 135900 | 6497382500 | 42900 | 42950 | 42950 | 42900 | 84 |
| 360 | 20240604 | 135800 | 6493778750 | 42950 | 42900 | 42950 | 42900 | 156 |
| 361 | 20240604 | 135700 | 6487086000 | 42900 | 42900 | 42950 | 42900 | 623 |
| 362 | 20240604 | 135600 | 6460358350 | 42950 | 42900 | 42950 | 42900 | 310 |
| 363 | 20240604 | 135500 | 6447059250 | 42900 | 42950 | 42950 | 42850 | 2645 |
| 364 | 20240604 | 135400 | 6333560800 | 42950 | 42950 | 42950 | 42950 | 140 |
| 365 | 20240604 | 135300 | 6327547800 | 42950 | 42950 | 43000 | 42950 | 981 |
| 366 | 20240604 | 135200 | 6285403700 | 42950 | 42950 | 43000 | 42950 | 407 |
| 367 | 20240604 | 135100 | 6267922850 | 42950 | 42950 | 43000 | 42950 | 39 |
| 368 | 20240604 | 135000 | 6266247550 | 43000 | 43050 | 43050 | 43000 | 1526 |
| 369 | 20240604 | 134900 | 6200628900 | 43000 | 43050 | 43050 | 43000 | 67 |
| 370 | 20240604 | 134800 | 6197746950 | 43050 | 43000 | 43050 | 43000 | 514 |
| 371 | 20240604 | 134700 | 6175627800 | 43100 | 43100 | 43100 | 43000 | 146 |
| 372 | 20240604 | 134600 | 6169347000 | 43100 | 43000 | 43100 | 43000 | 33 |
| 373 | 20240604 | 134500 | 6167926450 | 43100 | 43100 | 43100 | 43050 | 2421 |
| 374 | 20240604 | 134400 | 6063619750 | 43100 | 43200 | 43200 | 43100 | 158 |
| 375 | 20240604 | 134300 | 6056797350 | 43100 | 43150 | 43150 | 43100 | 313 |
| 376 | 20240604 | 134200 | 6043303150 | 43150 | 43150 | 43150 | 43100 | 1271 |
| 377 | 20240604 | 134100 | 5988473500 | 43150 | 43200 | 43200 | 43150 | 48 |
| 378 | 20240604 | 134000 | 5986400150 | 43150 | 43150 | 43200 | 43150 | 182 |
| 379 | 20240604 | 133900 | 5978546000 | 43200 | 43200 | 43200 | 43150 | 351 |
| 380 | 20240604 | 133800 | 5963383700 | 43150 | 43150 | 43200 | 43150 | 13 |
| 381 | 20240604 | 133700 | 5962822600 | 43150 | 43150 | 43200 | 43150 | 46 |
| 382 | 20240604 | 133600 | 5960836900 | 43150 | 43150 | 43200 | 43150 | 150 |
| 383 | 20240604 | 133500 | 5954364350 | 43150 | 43150 | 43200 | 43150 | 37 |
| 384 | 20240604 | 133400 | 5952767300 | 43200 | 43200 | 43200 | 43150 | 71 |
| 385 | 20240604 | 133300 | 5949701350 | 43150 | 43100 | 43150 | 43100 | 642 |
| 386 | 20240604 | 133200 | 5922000200 | 43150 | 43100 | 43150 | 43100 | 92 |
| 387 | 20240604 | 133100 | 5918032150 | 43150 | 43150 | 43150 | 43100 | 193 |
| 388 | 20240604 | 133000 | 5909712650 | 43100 | 43100 | 43150 | 43100 | 105 |
| 389 | 20240604 | 132900 | 5905187000 | 43100 | 43150 | 43150 | 43100 | 103 |
| 390 | 20240604 | 132800 | 5900742800 | 43150 | 43150 | 43200 | 43150 | 156 |
| 391 | 20240604 | 132700 | 5894011300 | 43150 | 43200 | 43200 | 43150 | 874 |
| 392 | 20240604 | 132600 | 5856298150 | 43200 | 43200 | 43200 | 43150 | 166 |
| 393 | 20240604 | 132500 | 5849130200 | 43200 | 43200 | 43250 | 43200 | 159 |
| 394 | 20240604 | 132400 | 5842261250 | 43250 | 43250 | 43250 | 43200 | 315 |
| 395 | 20240604 | 132300 | 5828637900 | 43300 | 43300 | 43300 | 43250 | 264 |
| 396 | 20240604 | 132200 | 5817207100 | 43350 | 43350 | 43400 | 43300 | 318 |
| 397 | 20240604 | 132100 | 5803424400 | 43350 | 43350 | 43350 | 43350 | 380 |
| 398 | 20240604 | 132000 | 5786951400 | 43350 | 43350 | 43400 | 43300 | 313 |
| 399 | 20240604 | 131900 | 5773383550 | 43350 | 43400 | 43400 | 43350 | 56 |
| 400 | 20240604 | 131800 | 5770954100 | 43400 | 43400 | 43400 | 43400 | 97 |
| 401 | 20240604 | 131700 | 5766744300 | 43400 | 43350 | 43400 | 43350 | 22 |
| 402 | 20240604 | 131600 | 5765790450 | 43400 | 43350 | 43400 | 43350 | 307 |
| 403 | 20240604 | 131500 | 5752475450 | 43300 | 43250 | 43350 | 43250 | 157 |
| 404 | 20240604 | 131400 | 5745675750 | 43350 | 43350 | 43400 | 43250 | 495 |
| 405 | 20240604 | 131300 | 5724212650 | 43350 | 43250 | 43350 | 43250 | 204 |
| 406 | 20240604 | 131200 | 5715376900 | 43300 | 43200 | 43300 | 43200 | 591 |
| 407 | 20240604 | 131100 | 5689832750 | 43200 | 43250 | 43250 | 43200 | 204 |
| 408 | 20240604 | 131000 | 5681015950 | 43250 | 43250 | 43250 | 43200 | 208 |
| 409 | 20240604 | 130900 | 5672020050 | 43250 | 43200 | 43250 | 43200 | 466 |
| 410 | 20240604 | 130800 | 5651886050 | 43150 | 43150 | 43200 | 43150 | 136 |
| 411 | 20240604 | 130700 | 5646017550 | 43200 | 43150 | 43200 | 43150 | 288 |
| 412 | 20240604 | 130600 | 5633583000 | 43150 | 43150 | 43150 | 43150 | 11 |
| 413 | 20240604 | 130500 | 5633108350 | 43150 | 43200 | 43200 | 43150 | 14 |
| 414 | 20240604 | 130400 | 5632504150 | 43150 | 43150 | 43150 | 43150 | 132 |
| 415 | 20240604 | 130300 | 5626808350 | 43200 | 43150 | 43200 | 43150 | 42 |
| 416 | 20240604 | 130200 | 5624995200 | 43200 | 43150 | 43200 | 43150 | 612 |
| 417 | 20240604 | 130100 | 5598570500 | 43150 | 43150 | 43150 | 43100 | 30 |
| 418 | 20240604 | 130000 | 5597276600 | 43150 | 43150 | 43200 | 43100 | 549 |
| 419 | 20240604 | 125900 | 5573581800 | 43100 | 43100 | 43150 | 43100 | 72 |
| 420 | 20240604 | 125800 | 5570478500 | 43100 | 43100 | 43150 | 43100 | 100 |
| 421 | 20240604 | 125700 | 5566168000 | 43100 | 43100 | 43150 | 43100 | 68 |
| 422 | 20240604 | 125600 | 5563235600 | 43100 | 43150 | 43150 | 43100 | 9 |
| 423 | 20240604 | 125500 | 5562847650 | 43150 | 43100 | 43150 | 43100 | 23 |
| 424 | 20240604 | 125400 | 5561856000 | 43100 | 43100 | 43100 | 43100 | 258 |
| 425 | 20240604 | 125300 | 5550736200 | 43100 | 43100 | 43100 | 43100 | 276 |
| 426 | 20240604 | 125200 | 5538840600 | 43050 | 43050 | 43100 | 43000 | 605 |
| 427 | 20240604 | 125100 | 5512790950 | 43050 | 43100 | 43150 | 43000 | 112 |
| 428 | 20240604 | 125000 | 5507966750 | 43100 | 43050 | 43100 | 43000 | 353 |
| 429 | 20240604 | 124900 | 5492770150 | 43000 | 43050 | 43050 | 43000 | 295 |
| 430 | 20240604 | 124800 | 5480079300 | 43050 | 43100 | 43100 | 43000 | 147 |
| 431 | 20240604 | 124700 | 5473753950 | 42950 | 43150 | 43200 | 42950 | 8473 |
| 432 | 20240604 | 124600 | 5109175000 | 43150 | 43150 | 43200 | 43150 | 56 |
| 433 | 20240604 | 124500 | 5106758350 | 43200 | 43200 | 43200 | 43150 | 44 |
| 434 | 20240604 | 124400 | 5104857600 | 43150 | 43150 | 43200 | 43150 | 101 |
| 435 | 20240604 | 124300 | 5100498900 | 43150 | 43150 | 43150 | 43150 | 39 |
| 436 | 20240604 | 124200 | 5098816050 | 43200 | 43100 | 43200 | 43100 | 130 |
| 437 | 20240604 | 124100 | 5093206800 | 43100 | 43100 | 43150 | 43100 | 330 |
| 438 | 20240604 | 124000 | 5078983750 | 43100 | 43150 | 43150 | 43100 | 152 |
| 439 | 20240604 | 123900 | 5072432300 | 43150 | 43200 | 43200 | 43050 | 7108 |
| 440 | 20240604 | 123800 | 4765928700 | 43200 | 43300 | 43300 | 43200 | 4403 |
| 441 | 20240604 | 123700 | 4575646550 | 43250 | 43250 | 43300 | 43250 | 110 |
| 442 | 20240604 | 123600 | 4570886250 | 43250 | 43300 | 43300 | 43250 | 33 |
| 443 | 20240604 | 123500 | 4569458450 | 43300 | 43300 | 43300 | 43250 | 10 |
| 444 | 20240604 | 123400 | 4569025600 | 43300 | 43300 | 43300 | 43300 | 31 |
| 445 | 20240604 | 123300 | 4567683300 | 43300 | 43300 | 43300 | 43250 | 32 |
| 446 | 20240604 | 123200 | 4566299100 | 43300 | 43300 | 43300 | 43300 | 139 |
| 447 | 20240604 | 123100 | 4560280400 | 43250 | 43300 | 43300 | 43250 | 101 |
| 448 | 20240604 | 123000 | 4555912100 | 43300 | 43250 | 43300 | 43250 | 17 |
| 449 | 20240604 | 122900 | 4555176800 | 43250 | 43300 | 43300 | 43250 | 207 |
| 450 | 20240604 | 122800 | 4546224000 | 43300 | 43250 | 43300 | 43250 | 78 |
| 451 | 20240604 | 122700 | 4542846800 | 43250 | 43300 | 43300 | 43250 | 182 |
| 452 | 20240604 | 122600 | 4534973400 | 43300 | 43350 | 43350 | 43300 | 1058 |
| 453 | 20240604 | 122500 | 4489152750 | 43350 | 43350 | 43350 | 43350 | 28 |
| 454 | 20240604 | 122400 | 4487938950 | 43350 | 43350 | 43350 | 43350 | 421 |
| 455 | 20240604 | 122300 | 4469688600 | 43350 | 43350 | 43350 | 43350 | 150 |
| 456 | 20240604 | 122200 | 4463186100 | 43350 | 43400 | 43400 | 43350 | 14 |
| 457 | 20240604 | 122100 | 4462579150 | 43400 | 43400 | 43400 | 43400 | 786 |
| 458 | 20240604 | 122000 | 4428466750 | 43400 | 43400 | 43450 | 43400 | 381 |
| 459 | 20240604 | 121900 | 4411930200 | 43400 | 43500 | 43500 | 43400 | 80 |
| 460 | 20240604 | 121800 | 4408454750 | 43500 | 43450 | 43500 | 43450 | 112 |
| 461 | 20240604 | 121700 | 4403587650 | 43450 | 43400 | 43450 | 43400 | 141 |
| 462 | 20240604 | 121600 | 4397461900 | 43400 | 43400 | 43400 | 43400 | 216 |
| 463 | 20240604 | 121500 | 4388087500 | 43350 | 43400 | 43400 | 43350 | 525 |
| 464 | 20240604 | 121400 | 4365328650 | 43350 | 43400 | 43400 | 43350 | 79 |
| 465 | 20240604 | 121300 | 4361902750 | 43400 | 43350 | 43400 | 43350 | 27 |
| 466 | 20240604 | 121200 | 4360731550 | 43350 | 43350 | 43350 | 43350 | 663 |
| 467 | 20240604 | 121100 | 4331990500 | 43350 | 43250 | 43350 | 43250 | 893 |
| 468 | 20240604 | 121000 | 4293317550 | 43300 | 43300 | 43350 | 43300 | 232 |
| 469 | 20240604 | 120900 | 4283271900 | 43300 | 43350 | 43350 | 43300 | 13 |
| 470 | 20240604 | 120800 | 4282708950 | 43300 | 43400 | 43400 | 43300 | 200 |
| 471 | 20240604 | 120700 | 4274041000 | 43350 | 43350 | 43350 | 43350 | 53 |
| 472 | 20240604 | 120600 | 4271743450 | 43350 | 43350 | 43350 | 43350 | 11 |
| 473 | 20240604 | 120500 | 4271266600 | 43350 | 43300 | 43350 | 43300 | 641 |
| 474 | 20240604 | 120400 | 4243479900 | 43350 | 43300 | 43350 | 43250 | 281 |
| 475 | 20240604 | 120300 | 4231316200 | 43250 | 43250 | 43300 | 43250 | 22 |
| 476 | 20240604 | 120200 | 4230364650 | 43250 | 43350 | 43350 | 43250 | 698 |
| 477 | 20240604 | 120100 | 4200115250 | 43350 | 43300 | 43350 | 43250 | 4124 |
| 478 | 20240604 | 120000 | 4021746550 | 43250 | 43350 | 43350 | 43250 | 37 |
| 479 | 20240604 | 115900 | 4020146050 | 43200 | 43200 | 43350 | 43200 | 1171 |
| 480 | 20240604 | 115800 | 3969472500 | 43250 | 43200 | 43250 | 43200 | 253 |
| 481 | 20240604 | 115700 | 3958542750 | 43200 | 43250 | 43250 | 43200 | 330 |
| 482 | 20240604 | 115600 | 3944285150 | 43200 | 43250 | 43250 | 43200 | 775 |
| 483 | 20240604 | 115500 | 3910775900 | 43250 | 43300 | 43300 | 43250 | 73 |
| 484 | 20240604 | 115400 | 3907618350 | 43250 | 43250 | 43250 | 43250 | 73 |
| 485 | 20240604 | 115300 | 3904461100 | 43300 | 43250 | 43300 | 43250 | 560 |
| 486 | 20240604 | 115200 | 3880240350 | 43250 | 43300 | 43300 | 43250 | 300 |
| 487 | 20240604 | 115100 | 3867265200 | 43250 | 43300 | 43300 | 43250 | 30 |
| 488 | 20240604 | 115000 | 3865966550 | 43250 | 43250 | 43250 | 43250 | 550 |
| 489 | 20240604 | 114900 | 3842179050 | 43300 | 43250 | 43300 | 43250 | 46 |
| 490 | 20240604 | 114800 | 3840188250 | 43250 | 43300 | 43300 | 43250 | 269 |
| 491 | 20240604 | 114700 | 3828551050 | 43300 | 43300 | 43300 | 43300 | 2 |
| 492 | 20240604 | 114600 | 3828464450 | 43250 | 43250 | 43250 | 43250 | 118 |
| 493 | 20240604 | 114500 | 3823360950 | 43250 | 43250 | 43250 | 43250 | 371 |
| 494 | 20240604 | 114400 | 3807315200 | 43250 | 43300 | 43300 | 43250 | 76 |
| 495 | 20240604 | 114300 | 3804028150 | 43250 | 43300 | 43300 | 43250 | 192 |
| 496 | 20240604 | 114200 | 3795724050 | 43300 | 43350 | 43350 | 43300 | 155 |
| 497 | 20240604 | 114100 | 3789012500 | 43300 | 43350 | 43350 | 43300 | 577 |
| 498 | 20240604 | 114000 | 3764022250 | 43350 | 43300 | 43350 | 43300 | 68 |
| 499 | 20240604 | 113900 | 3761077500 | 43300 | 43300 | 43350 | 43300 | 135 |
| 500 | 20240604 | 113800 | 3755229850 | 43350 | 43300 | 43350 | 43300 | 235 |
| 501 | 20240604 | 113700 | 3745048700 | 43300 | 43300 | 43300 | 43300 | 204 |
| 502 | 20240604 | 113600 | 3736215500 | 43350 | 43350 | 43350 | 43350 | 15 |
| 503 | 20240604 | 113500 | 3735565250 | 43350 | 43300 | 43350 | 43300 | 184 |
| 504 | 20240604 | 113400 | 3727597950 | 43300 | 43350 | 43350 | 43300 | 734 |
| 505 | 20240604 | 113300 | 3695804450 | 43350 | 43350 | 43350 | 43350 | 235 |
| 506 | 20240604 | 113200 | 3685617200 | 43350 | 43400 | 43400 | 43300 | 2101 |
| 507 | 20240604 | 113100 | 3594578350 | 43400 | 43400 | 43400 | 43350 | 285 |
| 508 | 20240604 | 113000 | 3582215350 | 43400 | 43350 | 43400 | 43350 | 223 |
| 509 | 20240604 | 112900 | 3572539650 | 43350 | 43400 | 43400 | 43350 | 1138 |
| 510 | 20240604 | 112800 | 3523177600 | 43400 | 43400 | 43400 | 43350 | 265 |
| 511 | 20240604 | 112700 | 3511676900 | 43400 | 43400 | 43400 | 43350 | 109 |
| 512 | 20240604 | 112600 | 3506946950 | 43400 | 43450 | 43450 | 43400 | 122 |
| 513 | 20240604 | 112500 | 3501652100 | 43400 | 43400 | 43450 | 43400 | 543 |
| 514 | 20240604 | 112400 | 3478085300 | 43400 | 43450 | 43450 | 43400 | 637 |
| 515 | 20240604 | 112300 | 3450433450 | 43500 | 43500 | 43500 | 43450 | 817 |
| 516 | 20240604 | 112200 | 3414897050 | 43500 | 43500 | 43550 | 43500 | 15 |
| 517 | 20240604 | 112100 | 3414244300 | 43500 | 43500 | 43500 | 43500 | 21 |
| 518 | 20240604 | 112000 | 3413330800 | 43500 | 43500 | 43550 | 43500 | 26 |
| 519 | 20240604 | 111900 | 3412199550 | 43500 | 43550 | 43550 | 43500 | 111 |
| 520 | 20240604 | 111800 | 3407365850 | 43500 | 43500 | 43500 | 43500 | 42 |
| 521 | 20240604 | 111700 | 3405538850 | 43500 | 43550 | 43550 | 43500 | 41 |
| 522 | 20240604 | 111600 | 3403755300 | 43550 | 43450 | 43550 | 43450 | 19 |
| 523 | 20240604 | 111500 | 3402928200 | 43450 | 43400 | 43450 | 43400 | 118 |
| 524 | 20240604 | 111400 | 3397801700 | 43450 | 43450 | 43450 | 43450 | 22 |
| 525 | 20240604 | 111300 | 3396845800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 526 | 20240604 | 111200 | 3396845800 | 43450 | 43450 | 43450 | 43450 | 304 |
| 527 | 20240604 | 111100 | 3383637000 | 43450 | 43550 | 43550 | 43400 | 366 |
| 528 | 20240604 | 111000 | 3367728800 | 43550 | 43550 | 43550 | 43550 | 86 |
| 529 | 20240604 | 110900 | 3363983500 | 43400 | 43450 | 43450 | 43400 | 368 |
| 530 | 20240604 | 110800 | 3348007400 | 43500 | 43450 | 43500 | 43450 | 171 |
| 531 | 20240604 | 110700 | 3340571200 | 43450 | 43350 | 43450 | 43350 | 1279 |
| 532 | 20240604 | 110600 | 3285042300 | 43350 | 43350 | 43350 | 43350 | 29 |
| 533 | 20240604 | 110500 | 3283785150 | 43350 | 43400 | 43400 | 43350 | 134 |
| 534 | 20240604 | 110400 | 3277973050 | 43400 | 43350 | 43400 | 43350 | 218 |
| 535 | 20240604 | 110300 | 3268522050 | 43350 | 43400 | 43400 | 43350 | 98 |
| 536 | 20240604 | 110200 | 3264273150 | 43350 | 43400 | 43400 | 43350 | 1252 |
| 537 | 20240604 | 110100 | 3209952150 | 43400 | 43450 | 43450 | 43400 | 155 |
| 538 | 20240604 | 110000 | 3203222450 | 43450 | 43450 | 43450 | 43400 | 636 |
| 539 | 20240604 | 105900 | 3175613950 | 43450 | 43500 | 43500 | 43450 | 3980 |
| 540 | 20240604 | 105800 | 3002586700 | 43500 | 43500 | 43500 | 43500 | 360 |
| 541 | 20240604 | 105700 | 2986926700 | 43500 | 43650 | 43650 | 43500 | 1172 |
| 542 | 20240604 | 105600 | 2935885700 | 43650 | 43600 | 43650 | 43600 | 104 |
| 543 | 20240604 | 105500 | 2931346900 | 43650 | 43600 | 43650 | 43600 | 24 |
| 544 | 20240604 | 105400 | 2930300450 | 43650 | 43650 | 43650 | 43650 | 193 |
| 545 | 20240604 | 105300 | 2921876000 | 43650 | 43650 | 43650 | 43650 | 92 |
| 546 | 20240604 | 105200 | 2917860200 | 43650 | 43650 | 43650 | 43650 | 87 |
| 547 | 20240604 | 105100 | 2914062650 | 43650 | 43600 | 43650 | 43600 | 82 |
| 548 | 20240604 | 105000 | 2910484250 | 43600 | 43650 | 43650 | 43600 | 272 |
| 549 | 20240604 | 104900 | 2898612200 | 43650 | 43650 | 43700 | 43650 | 26 |
| 550 | 20240604 | 104800 | 2897476950 | 43650 | 43700 | 43750 | 43650 | 51 |
| 551 | 20240604 | 104700 | 2895248250 | 43700 | 43750 | 43750 | 43700 | 30 |
| 552 | 20240604 | 104600 | 2893937000 | 43700 | 43550 | 43750 | 43550 | 263 |
| 553 | 20240604 | 104500 | 2882441850 | 43700 | 43650 | 43700 | 43650 | 224 |
| 554 | 20240604 | 104400 | 2872654450 | 43500 | 43550 | 43550 | 43500 | 319 |
| 555 | 20240604 | 104300 | 2858777000 | 43700 | 43500 | 43700 | 43500 | 383 |
| 556 | 20240604 | 104200 | 2842075250 | 43500 | 43500 | 43500 | 43500 | 156 |
| 557 | 20240604 | 104100 | 2835289250 | 43500 | 43550 | 43550 | 43500 | 169 |
| 558 | 20240604 | 104000 | 2827936700 | 43550 | 43500 | 43550 | 43500 | 323 |
| 559 | 20240604 | 103900 | 2813884500 | 43550 | 43500 | 43550 | 43500 | 430 |
| 560 | 20240604 | 103800 | 2795178000 | 43500 | 43550 | 43550 | 43500 | 189 |
| 561 | 20240604 | 103700 | 2786953700 | 43550 | 43500 | 43550 | 43500 | 49 |
| 562 | 20240604 | 103600 | 2784820900 | 43500 | 43550 | 43550 | 43450 | 3050 |
| 563 | 20240604 | 103500 | 2652141900 | 43550 | 43600 | 43600 | 43550 | 196 |
| 564 | 20240604 | 103400 | 2643605850 | 43550 | 43650 | 43650 | 43550 | 1103 |
| 565 | 20240604 | 103300 | 2595512600 | 43650 | 43650 | 43650 | 43650 | 84 |
| 566 | 20240604 | 103200 | 2591846000 | 43650 | 43700 | 43700 | 43650 | 368 |
| 567 | 20240604 | 103100 | 2575771000 | 43700 | 43700 | 43700 | 43700 | 236 |
| 568 | 20240604 | 103000 | 2565457800 | 43700 | 43650 | 43700 | 43650 | 1058 |
| 569 | 20240604 | 102900 | 2519244100 | 43600 | 43600 | 43650 | 43600 | 206 |
| 570 | 20240604 | 102800 | 2510262450 | 43600 | 43650 | 43650 | 43600 | 132 |
| 571 | 20240604 | 102700 | 2504506000 | 43600 | 43600 | 43700 | 43600 | 70 |
| 572 | 20240604 | 102600 | 2501453850 | 43650 | 43600 | 43650 | 43600 | 1089 |
| 573 | 20240604 | 102500 | 2453969500 | 43650 | 43650 | 43650 | 43650 | 224 |
| 574 | 20240604 | 102400 | 2444191900 | 43650 | 43650 | 43650 | 43650 | 489 |
| 575 | 20240604 | 102300 | 2422847050 | 43650 | 43650 | 43650 | 43650 | 57 |
| 576 | 20240604 | 102200 | 2420359000 | 43650 | 43600 | 43650 | 43600 | 285 |
| 577 | 20240604 | 102100 | 2407926850 | 43600 | 43550 | 43600 | 43550 | 1657 |
| 578 | 20240604 | 102000 | 2335692100 | 43500 | 43500 | 43500 | 43500 | 122 |
| 579 | 20240604 | 101900 | 2330385100 | 43500 | 43500 | 43500 | 43500 | 38 |
| 580 | 20240604 | 101800 | 2328732100 | 43450 | 43500 | 43650 | 43450 | 436 |
| 581 | 20240604 | 101700 | 2309760350 | 43500 | 43600 | 43600 | 43450 | 868 |
| 582 | 20240604 | 101600 | 2271998500 | 43600 | 43600 | 43600 | 43600 | 7 |
| 583 | 20240604 | 101500 | 2271693300 | 43650 | 43700 | 43700 | 43650 | 229 |
| 584 | 20240604 | 101400 | 2261686200 | 43750 | 43750 | 43750 | 43750 | 137 |
| 585 | 20240604 | 101300 | 2255692450 | 43750 | 43600 | 43750 | 43600 | 192 |
| 586 | 20240604 | 101200 | 2247292650 | 43600 | 43550 | 43700 | 43500 | 138 |
| 587 | 20240604 | 101100 | 2241270750 | 43450 | 43500 | 43550 | 43450 | 270 |
| 588 | 20240604 | 101000 | 2229525500 | 43500 | 43500 | 43550 | 43450 | 466 |
| 589 | 20240604 | 100900 | 2209248450 | 43500 | 43550 | 43550 | 43450 | 743 |
| 590 | 20240604 | 100800 | 2176934350 | 43550 | 43500 | 43550 | 43500 | 64 |
| 591 | 20240604 | 100700 | 2174150300 | 43500 | 43500 | 43500 | 43500 | 154 |
| 592 | 20240604 | 100600 | 2167451300 | 43500 | 43500 | 43500 | 43450 | 350 |
| 593 | 20240604 | 100500 | 2152236350 | 43450 | 43500 | 43500 | 43450 | 129 |
| 594 | 20240604 | 100400 | 2146626750 | 43500 | 43450 | 43500 | 43450 | 239 |
| 595 | 20240604 | 100300 | 2136236550 | 43450 | 43450 | 43500 | 43450 | 505 |
| 596 | 20240604 | 100200 | 2114291350 | 43450 | 43500 | 43500 | 43450 | 149 |
| 597 | 20240604 | 100100 | 2107816250 | 43500 | 43500 | 43500 | 43500 | 84 |
| 598 | 20240604 | 100000 | 2104162250 | 43500 | 43500 | 43500 | 43500 | 543 |
| 599 | 20240604 | 095900 | 2080541750 | 43500 | 43500 | 43550 | 43500 | 431 |
| 600 | 20240604 | 095800 | 2061783650 | 43550 | 43550 | 43550 | 43550 | 240 |
| 601 | 20240604 | 095700 | 2051331650 | 43550 | 43550 | 43550 | 43550 | 393 |
| 602 | 20240604 | 095600 | 2034216500 | 43550 | 43700 | 43700 | 43550 | 574 |
| 603 | 20240604 | 095500 | 2009216050 | 43650 | 43550 | 43700 | 43500 | 284 |
| 604 | 20240604 | 095400 | 1996819400 | 43450 | 43450 | 43650 | 43450 | 584 |
| 605 | 20240604 | 095300 | 1971408750 | 43450 | 43500 | 43500 | 43450 | 191 |
| 606 | 20240604 | 095200 | 1963109750 | 43500 | 43500 | 43500 | 43400 | 104 |
| 607 | 20240604 | 095100 | 1958587300 | 43500 | 43550 | 43550 | 43450 | 1098 |
| 608 | 20240604 | 095000 | 1910860950 | 43500 | 43550 | 43550 | 43500 | 125 |
| 609 | 20240604 | 094900 | 1905422950 | 43550 | 43450 | 43550 | 43450 | 1641 |
| 610 | 20240604 | 094800 | 1834043600 | 43450 | 43450 | 43450 | 43450 | 277 |
| 611 | 20240604 | 094700 | 1822007950 | 43450 | 43550 | 43550 | 43450 | 1061 |
| 612 | 20240604 | 094600 | 1775854450 | 43550 | 43600 | 43600 | 43550 | 264 |
| 613 | 20240604 | 094500 | 1764354150 | 43600 | 43650 | 43650 | 43600 | 556 |
| 614 | 20240604 | 094400 | 1740106800 | 43650 | 43900 | 43950 | 43650 | 1066 |
| 615 | 20240604 | 094300 | 1693416750 | 44000 | 43900 | 44050 | 43900 | 457 |
| 616 | 20240604 | 094200 | 1673322600 | 43900 | 43850 | 43950 | 43850 | 398 |
| 617 | 20240604 | 094100 | 1655858100 | 43900 | 44000 | 44000 | 43900 | 688 |
| 618 | 20240604 | 094000 | 1625639200 | 43950 | 43950 | 44000 | 43950 | 260 |
| 619 | 20240604 | 093900 | 1614208950 | 43950 | 43900 | 43950 | 43900 | 119 |
| 620 | 20240604 | 093800 | 1608981900 | 43900 | 44000 | 44000 | 43900 | 1239 |
| 621 | 20240604 | 093700 | 1554560550 | 43950 | 44100 | 44100 | 43950 | 1155 |
| 622 | 20240604 | 093600 | 1503704850 | 44150 | 44000 | 44150 | 44000 | 394 |
| 623 | 20240604 | 093500 | 1486341300 | 44000 | 43900 | 44000 | 43900 | 210 |
| 624 | 20240604 | 093400 | 1477111050 | 43950 | 43850 | 44000 | 43850 | 678 |
| 625 | 20240604 | 093300 | 1447325350 | 43850 | 43600 | 43850 | 43600 | 296 |
| 626 | 20240604 | 093200 | 1434357200 | 43550 | 43700 | 43800 | 43550 | 278 |
| 627 | 20240604 | 093100 | 1422219550 | 43600 | 43600 | 43650 | 43550 | 1539 |
| 628 | 20240604 | 093000 | 1355175450 | 43650 | 43700 | 43750 | 43500 | 389 |
| 629 | 20240604 | 092900 | 1338188350 | 43500 | 43600 | 43650 | 43450 | 1413 |
| 630 | 20240604 | 092800 | 1276687250 | 43600 | 43700 | 43700 | 43600 | 1047 |
| 631 | 20240604 | 092700 | 1230994300 | 43750 | 43750 | 43850 | 43750 | 694 |
| 632 | 20240604 | 092600 | 1200599350 | 43750 | 43700 | 43800 | 43650 | 306 |
| 633 | 20240604 | 092500 | 1187210000 | 43700 | 43550 | 43700 | 43550 | 326 |
| 634 | 20240604 | 092400 | 1172990950 | 43500 | 43650 | 43650 | 43500 | 219 |
| 635 | 20240604 | 092300 | 1163455450 | 43500 | 43450 | 43800 | 43450 | 366 |
| 636 | 20240604 | 092200 | 1147490800 | 43450 | 43350 | 43450 | 43250 | 389 |
| 637 | 20240604 | 092100 | 1130623700 | 43400 | 43200 | 43400 | 43200 | 1039 |
| 638 | 20240604 | 092000 | 1085592150 | 43250 | 43350 | 43350 | 43150 | 862 |
| 639 | 20240604 | 091900 | 1048288200 | 43350 | 43300 | 43350 | 43150 | 986 |
| 640 | 20240604 | 091800 | 1005654100 | 43300 | 43300 | 43400 | 43150 | 1140 |
| 641 | 20240604 | 091700 | 956393050 | 43300 | 43300 | 43350 | 43250 | 807 |
| 642 | 20240604 | 091600 | 921466100 | 43300 | 43300 | 43400 | 43250 | 948 |
| 643 | 20240604 | 091500 | 880413350 | 43300 | 43500 | 43500 | 43300 | 1843 |
| 644 | 20240604 | 091400 | 800510200 | 43450 | 43650 | 43650 | 43450 | 2366 |
| 645 | 20240604 | 091300 | 697483850 | 43650 | 43650 | 43700 | 43600 | 377 |
| 646 | 20240604 | 091200 | 681029350 | 43650 | 43700 | 43750 | 43650 | 747 |
| 647 | 20240604 | 091100 | 648412750 | 43700 | 43800 | 43800 | 43650 | 697 |
| 648 | 20240604 | 091000 | 617937650 | 43800 | 43950 | 43950 | 43800 | 804 |
| 649 | 20240604 | 090900 | 582722150 | 43800 | 43850 | 43850 | 43800 | 395 |
| 650 | 20240604 | 090800 | 565415650 | 43950 | 43850 | 44000 | 43850 | 37 |
| 651 | 20240604 | 090700 | 563790450 | 44000 | 44000 | 44000 | 43800 | 391 |
| 652 | 20240604 | 090600 | 546592900 | 43750 | 43700 | 43950 | 43650 | 1967 |
| 653 | 20240604 | 090500 | 460588950 | 43700 | 43900 | 43900 | 43600 | 1776 |
| 654 | 20240604 | 090400 | 382874750 | 43900 | 43900 | 43950 | 43850 | 303 |
| 655 | 20240604 | 090300 | 369576750 | 43950 | 44200 | 44200 | 43850 | 1630 |
| 656 | 20240604 | 090200 | 297849700 | 44150 | 44350 | 44350 | 44100 | 210 |
| 657 | 20240604 | 090100 | 288539200 | 44400 | 44100 | 44400 | 44000 | 1766 |
| 658 | 20240604 | 090000 | 210660700 | 44100 | 44400 | 44400 | 44100 | 4757 |