36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 200000 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 7655 |
| 3 | 20240604 | 195900 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 4 | 20240604 | 195800 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 5 | 20240604 | 195700 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 6 | 20240604 | 195600 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 7 | 20240604 | 195500 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 8 | 20240604 | 195400 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 9 | 20240604 | 195300 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 10 | 20240604 | 195200 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 11 | 20240604 | 195100 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 12 | 20240604 | 195000 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 13 | 20240604 | 194900 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 14 | 20240604 | 194800 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 15 | 20240604 | 194700 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 16 | 20240604 | 194600 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 17 | 20240604 | 194500 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 18 | 20240604 | 194400 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 19 | 20240604 | 194300 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 20 | 20240604 | 194200 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 21 | 20240604 | 194100 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 22 | 20240604 | 194000 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 23 | 20240604 | 193900 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 24 | 20240604 | 193800 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 25 | 20240604 | 193700 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 26 | 20240604 | 193600 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 27 | 20240604 | 193500 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 28 | 20240604 | 193400 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 29 | 20240604 | 193300 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 30 | 20240604 | 193200 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 31 | 20240604 | 193100 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 32 | 20240604 | 193000 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 7655 |
| 33 | 20240604 | 192900 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 34 | 20240604 | 192800 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 35 | 20240604 | 192700 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 36 | 20240604 | 192600 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 37 | 20240604 | 192500 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 38 | 20240604 | 192400 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 39 | 20240604 | 192300 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 40 | 20240604 | 192200 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 41 | 20240604 | 192100 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 42 | 20240604 | 192000 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 43 | 20240604 | 191900 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 44 | 20240604 | 191800 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 45 | 20240604 | 191700 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 46 | 20240604 | 191600 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 47 | 20240604 | 191500 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 48 | 20240604 | 191400 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 49 | 20240604 | 191300 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 50 | 20240604 | 191200 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 51 | 20240604 | 191100 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 52 | 20240604 | 191000 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 53 | 20240604 | 190900 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 54 | 20240604 | 190800 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 55 | 20240604 | 190700 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 56 | 20240604 | 190600 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 57 | 20240604 | 190500 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 58 | 20240604 | 190400 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 59 | 20240604 | 190300 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 60 | 20240604 | 190200 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 61 | 20240604 | 190100 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 62 | 20240604 | 190000 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 7655 |
| 63 | 20240604 | 185900 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 64 | 20240604 | 185800 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 65 | 20240604 | 185700 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 66 | 20240604 | 185600 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 67 | 20240604 | 185500 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 68 | 20240604 | 185400 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 69 | 20240604 | 185300 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 70 | 20240604 | 185200 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 71 | 20240604 | 185100 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 72 | 20240604 | 185000 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 73 | 20240604 | 184900 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 74 | 20240604 | 184800 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 75 | 20240604 | 184700 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 76 | 20240604 | 184600 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 77 | 20240604 | 184500 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 78 | 20240604 | 184400 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 79 | 20240604 | 184300 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 80 | 20240604 | 184200 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 81 | 20240604 | 184100 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 82 | 20240604 | 184000 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 83 | 20240604 | 183900 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 84 | 20240604 | 183800 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 85 | 20240604 | 183700 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 86 | 20240604 | 183600 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 87 | 20240604 | 183500 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 88 | 20240604 | 183400 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 89 | 20240604 | 183300 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 90 | 20240604 | 183200 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 91 | 20240604 | 183100 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 92 | 20240604 | 183000 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 7655 |
| 93 | 20240604 | 182900 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 94 | 20240604 | 182800 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 95 | 20240604 | 182700 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 96 | 20240604 | 182600 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 97 | 20240604 | 182500 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 98 | 20240604 | 182400 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 99 | 20240604 | 182300 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 100 | 20240604 | 182200 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 101 | 20240604 | 182100 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 102 | 20240604 | 182000 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 103 | 20240604 | 181900 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 104 | 20240604 | 181800 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 105 | 20240604 | 181700 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 106 | 20240604 | 181600 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 107 | 20240604 | 181500 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 108 | 20240604 | 181400 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 109 | 20240604 | 181300 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 110 | 20240604 | 181200 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 111 | 20240604 | 181100 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 112 | 20240604 | 181000 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 113 | 20240604 | 180900 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 114 | 20240604 | 180800 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 115 | 20240604 | 180700 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 116 | 20240604 | 180600 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 117 | 20240604 | 180500 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 118 | 20240604 | 180400 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 119 | 20240604 | 180300 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 120 | 20240604 | 180200 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 121 | 20240604 | 180100 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 122 | 20240604 | 180000 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 7655 |
| 123 | 20240604 | 175900 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 124 | 20240604 | 175800 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 125 | 20240604 | 175700 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 126 | 20240604 | 175600 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 127 | 20240604 | 175500 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 128 | 20240604 | 175400 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 129 | 20240604 | 175300 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 130 | 20240604 | 175200 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 131 | 20240604 | 175100 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 132 | 20240604 | 175000 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 133 | 20240604 | 174900 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 134 | 20240604 | 174800 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 135 | 20240604 | 174700 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 136 | 20240604 | 174600 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 137 | 20240604 | 174500 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 138 | 20240604 | 174400 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 139 | 20240604 | 174300 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 140 | 20240604 | 174200 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 141 | 20240604 | 174100 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 142 | 20240604 | 174000 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 143 | 20240604 | 173900 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 144 | 20240604 | 173800 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 145 | 20240604 | 173700 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 146 | 20240604 | 173600 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 147 | 20240604 | 173500 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 148 | 20240604 | 173400 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 149 | 20240604 | 173300 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 150 | 20240604 | 173200 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 151 | 20240604 | 173100 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 152 | 20240604 | 173000 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 7655 |
| 153 | 20240604 | 172900 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 154 | 20240604 | 172800 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 155 | 20240604 | 172700 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 156 | 20240604 | 172600 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 157 | 20240604 | 172500 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 158 | 20240604 | 172400 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 159 | 20240604 | 172300 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 160 | 20240604 | 172200 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 161 | 20240604 | 172100 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 162 | 20240604 | 172000 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 163 | 20240604 | 171900 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 164 | 20240604 | 171800 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 165 | 20240604 | 171700 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 166 | 20240604 | 171600 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 167 | 20240604 | 171500 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 168 | 20240604 | 171400 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 169 | 20240604 | 171300 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 170 | 20240604 | 171200 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 171 | 20240604 | 171100 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 172 | 20240604 | 171000 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 173 | 20240604 | 170900 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 174 | 20240604 | 170800 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 175 | 20240604 | 170700 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 176 | 20240604 | 170600 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 177 | 20240604 | 170500 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 178 | 20240604 | 170400 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 179 | 20240604 | 170300 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 180 | 20240604 | 170200 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 181 | 20240604 | 170100 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 182 | 20240604 | 170000 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 7655 |
| 183 | 20240604 | 165900 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 184 | 20240604 | 165800 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 185 | 20240604 | 165700 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 186 | 20240604 | 165600 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 187 | 20240604 | 165500 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 188 | 20240604 | 165400 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 189 | 20240604 | 165300 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 190 | 20240604 | 165200 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 191 | 20240604 | 165100 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 192 | 20240604 | 165000 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 193 | 20240604 | 164900 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 194 | 20240604 | 164800 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 195 | 20240604 | 164700 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 196 | 20240604 | 164600 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 197 | 20240604 | 164500 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 198 | 20240604 | 164400 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 199 | 20240604 | 164300 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 200 | 20240604 | 164200 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 201 | 20240604 | 164100 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 202 | 20240604 | 164000 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 203 | 20240604 | 163900 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 204 | 20240604 | 163800 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 205 | 20240604 | 163700 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 206 | 20240604 | 163600 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 207 | 20240604 | 163500 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 208 | 20240604 | 163400 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 209 | 20240604 | 163300 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 210 | 20240604 | 163200 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 211 | 20240604 | 163100 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 212 | 20240604 | 163000 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 7655 |
| 213 | 20240604 | 162900 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 214 | 20240604 | 162800 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 215 | 20240604 | 162700 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 216 | 20240604 | 162600 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 217 | 20240604 | 162500 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 218 | 20240604 | 162400 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 219 | 20240604 | 162300 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 220 | 20240604 | 162200 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 221 | 20240604 | 162100 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 222 | 20240604 | 162000 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 223 | 20240604 | 161900 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 224 | 20240604 | 161800 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 225 | 20240604 | 161700 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 226 | 20240604 | 161600 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 227 | 20240604 | 161500 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 228 | 20240604 | 161400 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 229 | 20240604 | 161300 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 230 | 20240604 | 161200 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 231 | 20240604 | 161100 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 232 | 20240604 | 161000 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 233 | 20240604 | 160900 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 234 | 20240604 | 160800 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 235 | 20240604 | 160700 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 236 | 20240604 | 160600 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 237 | 20240604 | 160500 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 238 | 20240604 | 160400 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 239 | 20240604 | 160300 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 240 | 20240604 | 160200 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 241 | 20240604 | 160100 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 242 | 20240604 | 160000 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 7655 |
| 243 | 20240604 | 155900 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 244 | 20240604 | 155800 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 245 | 20240604 | 155700 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 246 | 20240604 | 155600 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 247 | 20240604 | 155500 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 248 | 20240604 | 155400 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 249 | 20240604 | 155300 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 250 | 20240604 | 155200 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 251 | 20240604 | 155100 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 252 | 20240604 | 155000 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 253 | 20240604 | 154900 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 254 | 20240604 | 154800 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 255 | 20240604 | 154700 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 256 | 20240604 | 154600 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 257 | 20240604 | 154500 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 258 | 20240604 | 154400 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 259 | 20240604 | 154300 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 260 | 20240604 | 154200 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 261 | 20240604 | 154100 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 262 | 20240604 | 154000 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 263 | 20240604 | 153900 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 264 | 20240604 | 153800 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 265 | 20240604 | 153700 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 266 | 20240604 | 153600 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 267 | 20240604 | 153500 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 268 | 20240604 | 153400 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 269 | 20240604 | 153300 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 270 | 20240604 | 153200 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 271 | 20240604 | 153100 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 272 | 20240604 | 153000 | 31702747200 | 42550 | 42550 | 42550 | 42550 | 15310 |
| 273 | 20240604 | 152900 | 31377026950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 274 | 20240604 | 152800 | 31377026950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 275 | 20240604 | 152700 | 31377026950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 276 | 20240604 | 152600 | 31377026950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 277 | 20240604 | 152500 | 31377026950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 278 | 20240604 | 152400 | 31377026950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 279 | 20240604 | 152300 | 31377026950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 280 | 20240604 | 152200 | 31377026950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 281 | 20240604 | 152100 | 31377026950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 282 | 20240604 | 152000 | 31377026950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 283 | 20240604 | 151900 | 31377026950 | 42550 | 42550 | 42600 | 42550 | 1678 |
| 284 | 20240604 | 151800 | 31305618400 | 42600 | 42600 | 42600 | 42550 | 659 |
| 285 | 20240604 | 151700 | 31277570600 | 42550 | 42500 | 42600 | 42450 | 879 |
| 286 | 20240604 | 151600 | 31240194700 | 42500 | 42550 | 42700 | 42450 | 5514 |
| 287 | 20240604 | 151500 | 31005342950 | 42550 | 42450 | 42550 | 42450 | 2448 |
| 288 | 20240604 | 151400 | 30901289100 | 42450 | 42450 | 42500 | 42450 | 620 |
| 289 | 20240604 | 151300 | 30874957050 | 42450 | 42450 | 42500 | 42450 | 805 |
| 290 | 20240604 | 151200 | 30840770550 | 42500 | 42550 | 42550 | 42450 | 2768 |
| 291 | 20240604 | 151100 | 30723132400 | 42550 | 42550 | 42600 | 42550 | 1410 |
| 292 | 20240604 | 151000 | 30663128550 | 42550 | 42550 | 42600 | 42550 | 446 |
| 293 | 20240604 | 150900 | 30644142200 | 42550 | 42500 | 42600 | 42500 | 1434 |
| 294 | 20240604 | 150800 | 30583134550 | 42550 | 42550 | 42600 | 42500 | 858 |
| 295 | 20240604 | 150700 | 30546654500 | 42500 | 42450 | 42500 | 42450 | 1747 |
| 296 | 20240604 | 150600 | 30472421050 | 42450 | 42500 | 42500 | 42400 | 781 |
| 297 | 20240604 | 150500 | 30439271850 | 42450 | 42400 | 42500 | 42350 | 1266 |
| 298 | 20240604 | 150400 | 30385564750 | 42400 | 42350 | 42450 | 42350 | 1421 |
| 299 | 20240604 | 150300 | 30325323500 | 42350 | 42350 | 42400 | 42350 | 1610 |
| 300 | 20240604 | 150200 | 30257127400 | 42350 | 42400 | 42450 | 42350 | 4325 |
| 301 | 20240604 | 150100 | 30073858400 | 42400 | 42400 | 42450 | 42350 | 1606 |
| 302 | 20240604 | 150000 | 30005784000 | 42400 | 42450 | 42500 | 42350 | 9714 |
| 303 | 20240604 | 145900 | 29593753700 | 42450 | 42600 | 42600 | 42400 | 7170 |
| 304 | 20240604 | 145800 | 29289122950 | 42550 | 42500 | 42600 | 42500 | 936 |
| 305 | 20240604 | 145700 | 29249294600 | 42550 | 42550 | 42600 | 42500 | 2409 |
| 306 | 20240604 | 145600 | 29146820450 | 42550 | 42650 | 42700 | 42550 | 7175 |
| 307 | 20240604 | 145500 | 28841216100 | 42650 | 42600 | 42700 | 42600 | 751 |
| 308 | 20240604 | 145400 | 28809176250 | 42650 | 42650 | 42700 | 42600 | 897 |
| 309 | 20240604 | 145300 | 28770927450 | 42700 | 42650 | 42700 | 42600 | 1831 |
| 310 | 20240604 | 145200 | 28692841600 | 42700 | 42650 | 42700 | 42650 | 1091 |
| 311 | 20240604 | 145100 | 28646277700 | 42650 | 42650 | 42750 | 42650 | 1892 |
| 312 | 20240604 | 145000 | 28565497700 | 42650 | 42650 | 42700 | 42600 | 2183 |
| 313 | 20240604 | 144900 | 28472375300 | 42700 | 42700 | 42700 | 42650 | 1221 |
| 314 | 20240604 | 144800 | 28420284900 | 42700 | 42700 | 42700 | 42650 | 951 |
| 315 | 20240604 | 144700 | 28379707050 | 42700 | 42750 | 42750 | 42650 | 544 |
| 316 | 20240604 | 144600 | 28356481050 | 42700 | 42700 | 42800 | 42650 | 1219 |
| 317 | 20240604 | 144500 | 28304383800 | 42650 | 42750 | 42800 | 42650 | 3277 |
| 318 | 20240604 | 144400 | 28164444750 | 42750 | 42800 | 42850 | 42700 | 1762 |
| 319 | 20240604 | 144300 | 28089085800 | 42800 | 42800 | 42850 | 42750 | 1070 |
| 320 | 20240604 | 144200 | 28043299750 | 42800 | 42800 | 42900 | 42750 | 951 |
| 321 | 20240604 | 144100 | 28002566950 | 42750 | 42800 | 42850 | 42750 | 1020 |
| 322 | 20240604 | 144000 | 27958925150 | 42800 | 42800 | 42900 | 42750 | 1014 |
| 323 | 20240604 | 143900 | 27915533900 | 42850 | 42750 | 42850 | 42750 | 1128 |
| 324 | 20240604 | 143800 | 27867270750 | 42800 | 42800 | 42800 | 42700 | 1141 |
| 325 | 20240604 | 143700 | 27818489450 | 42800 | 42750 | 42800 | 42700 | 1579 |
| 326 | 20240604 | 143600 | 27751029000 | 42750 | 42800 | 42800 | 42700 | 889 |
| 327 | 20240604 | 143500 | 27713013250 | 42750 | 42850 | 42900 | 42750 | 2139 |
| 328 | 20240604 | 143400 | 27621478300 | 42850 | 42950 | 42950 | 42850 | 620 |
| 329 | 20240604 | 143300 | 27594872000 | 42950 | 42900 | 42950 | 42900 | 606 |
| 330 | 20240604 | 143200 | 27568853450 | 42900 | 42950 | 43000 | 42900 | 1106 |
| 331 | 20240604 | 143100 | 27521373400 | 42900 | 42900 | 42950 | 42900 | 415 |
| 332 | 20240604 | 143000 | 27503565700 | 42850 | 42800 | 42900 | 42800 | 511 |
| 333 | 20240604 | 142900 | 27481662800 | 42800 | 42900 | 42900 | 42800 | 882 |
| 334 | 20240604 | 142800 | 27443874050 | 42900 | 42900 | 42950 | 42850 | 1473 |
| 335 | 20240604 | 142700 | 27380658450 | 42900 | 42900 | 42950 | 42900 | 1092 |
| 336 | 20240604 | 142600 | 27333782250 | 42950 | 42950 | 42950 | 42900 | 383 |
| 337 | 20240604 | 142500 | 27317334100 | 42900 | 42900 | 42950 | 42900 | 480 |
| 338 | 20240604 | 142400 | 27296723600 | 42950 | 42850 | 43000 | 42850 | 679 |
| 339 | 20240604 | 142300 | 27267564500 | 42900 | 42900 | 42950 | 42850 | 293 |
| 340 | 20240604 | 142200 | 27254992700 | 42900 | 42950 | 42950 | 42850 | 472 |
| 341 | 20240604 | 142100 | 27234740550 | 42950 | 42950 | 42950 | 42850 | 468 |
| 342 | 20240604 | 142000 | 27214653950 | 42900 | 42850 | 42950 | 42750 | 5720 |
| 343 | 20240604 | 141900 | 26970009500 | 42850 | 42850 | 42850 | 42750 | 719 |
| 344 | 20240604 | 141800 | 26939239700 | 42800 | 42800 | 42800 | 42750 | 909 |
| 345 | 20240604 | 141700 | 26900361300 | 42750 | 42800 | 42800 | 42750 | 505 |
| 346 | 20240604 | 141600 | 26878754850 | 42800 | 42850 | 42850 | 42750 | 522 |
| 347 | 20240604 | 141500 | 26856417200 | 42850 | 42800 | 42850 | 42800 | 518 |
| 348 | 20240604 | 141400 | 26834237500 | 42850 | 42750 | 42850 | 42750 | 907 |
| 349 | 20240604 | 141300 | 26795425950 | 42750 | 42800 | 42800 | 42700 | 1120 |
| 350 | 20240604 | 141200 | 26747551500 | 42800 | 42750 | 42800 | 42700 | 1053 |
| 351 | 20240604 | 141100 | 26702544650 | 42750 | 42750 | 42800 | 42750 | 231 |
| 352 | 20240604 | 141000 | 26692658650 | 42800 | 42700 | 42800 | 42700 | 465 |
| 353 | 20240604 | 140900 | 26672782300 | 42750 | 42750 | 42750 | 42650 | 600 |
| 354 | 20240604 | 140800 | 26647164050 | 42700 | 42850 | 42850 | 42700 | 2114 |
| 355 | 20240604 | 140700 | 26556785150 | 42850 | 43000 | 43050 | 42850 | 1261 |
| 356 | 20240604 | 140600 | 26502637600 | 43050 | 43050 | 43050 | 43000 | 424 |
| 357 | 20240604 | 140500 | 26484393950 | 43050 | 43000 | 43150 | 43000 | 1217 |
| 358 | 20240604 | 140400 | 26431978400 | 43050 | 43000 | 43050 | 42950 | 1279 |
| 359 | 20240604 | 140300 | 26376980200 | 43000 | 43000 | 43000 | 42950 | 391 |
| 360 | 20240604 | 140200 | 26360172750 | 42950 | 42900 | 43000 | 42850 | 382 |
| 361 | 20240604 | 140100 | 26343780950 | 42900 | 42800 | 42900 | 42800 | 913 |
| 362 | 20240604 | 140000 | 26304628750 | 42850 | 42800 | 42850 | 42750 | 1113 |
| 363 | 20240604 | 135900 | 26256998400 | 42850 | 42900 | 42900 | 42850 | 1098 |
| 364 | 20240604 | 135800 | 26209927100 | 42900 | 42850 | 42950 | 42850 | 417 |
| 365 | 20240604 | 135700 | 26192046000 | 42900 | 42900 | 42950 | 42850 | 630 |
| 366 | 20240604 | 135600 | 26165015000 | 42850 | 42800 | 42900 | 42800 | 676 |
| 367 | 20240604 | 135500 | 26136049300 | 42800 | 42800 | 42850 | 42800 | 758 |
| 368 | 20240604 | 135400 | 26103592700 | 42850 | 42800 | 42850 | 42800 | 371 |
| 369 | 20240604 | 135300 | 26087706100 | 42800 | 42750 | 42800 | 42700 | 766 |
| 370 | 20240604 | 135200 | 26054956250 | 42750 | 42700 | 42800 | 42700 | 1146 |
| 371 | 20240604 | 135100 | 26005979200 | 42650 | 42750 | 42750 | 42650 | 3007 |
| 372 | 20240604 | 135000 | 25877596550 | 42750 | 42800 | 42800 | 42700 | 1840 |
| 373 | 20240604 | 134900 | 25798943050 | 42800 | 42850 | 42850 | 42750 | 2127 |
| 374 | 20240604 | 134800 | 25707933700 | 42850 | 42850 | 42900 | 42850 | 1121 |
| 375 | 20240604 | 134700 | 25659892650 | 42900 | 43000 | 43000 | 42900 | 1092 |
| 376 | 20240604 | 134600 | 25613000250 | 43000 | 42950 | 43000 | 42950 | 336 |
| 377 | 20240604 | 134500 | 25598557800 | 42900 | 42950 | 42950 | 42900 | 481 |
| 378 | 20240604 | 134400 | 25577909250 | 42950 | 43000 | 43000 | 42950 | 652 |
| 379 | 20240604 | 134300 | 25549883150 | 43000 | 43000 | 43000 | 42950 | 797 |
| 380 | 20240604 | 134200 | 25515635200 | 43000 | 43000 | 43050 | 42950 | 742 |
| 381 | 20240604 | 134100 | 25483732100 | 43050 | 43000 | 43050 | 42950 | 5240 |
| 382 | 20240604 | 134000 | 25258417300 | 42950 | 42900 | 43000 | 42900 | 1139 |
| 383 | 20240604 | 133900 | 25209457300 | 42950 | 43000 | 43000 | 42950 | 744 |
| 384 | 20240604 | 133800 | 25177498350 | 43000 | 42900 | 43000 | 42850 | 1155 |
| 385 | 20240604 | 133700 | 25127909000 | 42900 | 42800 | 42900 | 42750 | 1931 |
| 386 | 20240604 | 133600 | 25045285350 | 42750 | 42800 | 42850 | 42750 | 596 |
| 387 | 20240604 | 133500 | 25019776150 | 42850 | 42900 | 42950 | 42800 | 2013 |
| 388 | 20240604 | 133400 | 24933432500 | 42950 | 42900 | 42950 | 42850 | 2027 |
| 389 | 20240604 | 133300 | 24846429750 | 42850 | 42750 | 42850 | 42750 | 4121 |
| 390 | 20240604 | 133200 | 24670055450 | 42750 | 42750 | 42800 | 42750 | 1014 |
| 391 | 20240604 | 133100 | 24626703200 | 42750 | 42800 | 42800 | 42750 | 933 |
| 392 | 20240604 | 133000 | 24586807150 | 42800 | 42800 | 42800 | 42750 | 539 |
| 393 | 20240604 | 132900 | 24563748700 | 42750 | 42750 | 42800 | 42750 | 257 |
| 394 | 20240604 | 132800 | 24552755950 | 42750 | 42750 | 42800 | 42750 | 646 |
| 395 | 20240604 | 132700 | 24525133950 | 42800 | 42750 | 42800 | 42700 | 2442 |
| 396 | 20240604 | 132600 | 24420702350 | 42700 | 42750 | 42750 | 42700 | 754 |
| 397 | 20240604 | 132500 | 24388497250 | 42750 | 42800 | 42800 | 42700 | 1195 |
| 398 | 20240604 | 132400 | 24337442450 | 42800 | 42700 | 42800 | 42700 | 674 |
| 399 | 20240604 | 132300 | 24308618400 | 42750 | 43100 | 43100 | 42650 | 6872 |
| 400 | 20240604 | 132200 | 24014297650 | 43100 | 43050 | 43100 | 43050 | 852 |
| 401 | 20240604 | 132100 | 23977614200 | 43050 | 43000 | 43050 | 43000 | 535 |
| 402 | 20240604 | 132000 | 23954595750 | 43050 | 43000 | 43050 | 43000 | 510 |
| 403 | 20240604 | 131900 | 23932655000 | 43000 | 43100 | 43100 | 43000 | 1771 |
| 404 | 20240604 | 131800 | 23856435900 | 43100 | 43000 | 43200 | 43000 | 1554 |
| 405 | 20240604 | 131700 | 23789534400 | 42950 | 43200 | 43200 | 42800 | 11459 |
| 406 | 20240604 | 131600 | 23297030600 | 43200 | 43250 | 43250 | 43100 | 6523 |
| 407 | 20240604 | 131500 | 23015352400 | 43250 | 43300 | 43300 | 43200 | 1715 |
| 408 | 20240604 | 131400 | 22941166800 | 43300 | 43350 | 43350 | 43300 | 1724 |
| 409 | 20240604 | 131300 | 22866517400 | 43350 | 43400 | 43400 | 43350 | 555 |
| 410 | 20240604 | 131200 | 22842453650 | 43400 | 43400 | 43400 | 43400 | 100 |
| 411 | 20240604 | 131100 | 22838113650 | 43400 | 43350 | 43400 | 43350 | 1392 |
| 412 | 20240604 | 131000 | 22777727200 | 43400 | 43400 | 43400 | 43350 | 636 |
| 413 | 20240604 | 130900 | 22750150300 | 43400 | 43400 | 43400 | 43350 | 180 |
| 414 | 20240604 | 130800 | 22742344200 | 43400 | 43400 | 43400 | 43300 | 342 |
| 415 | 20240604 | 130700 | 22727517900 | 43400 | 43350 | 43400 | 43350 | 1016 |
| 416 | 20240604 | 130600 | 22683473200 | 43350 | 43350 | 43350 | 43300 | 300 |
| 417 | 20240604 | 130500 | 22670478700 | 43350 | 43250 | 43350 | 43200 | 596 |
| 418 | 20240604 | 130400 | 22644701050 | 43250 | 43400 | 43400 | 43250 | 3899 |
| 419 | 20240604 | 130300 | 22475967850 | 43350 | 43500 | 43500 | 43350 | 8902 |
| 420 | 20240604 | 130200 | 22089581650 | 43500 | 43450 | 43500 | 43450 | 341 |
| 421 | 20240604 | 130100 | 22074748550 | 43450 | 43500 | 43500 | 43450 | 176 |
| 422 | 20240604 | 130000 | 22067097250 | 43500 | 43550 | 43550 | 43450 | 327 |
| 423 | 20240604 | 125900 | 22052877850 | 43550 | 43500 | 43550 | 43500 | 610 |
| 424 | 20240604 | 125800 | 22026333850 | 43500 | 43550 | 43550 | 43500 | 245 |
| 425 | 20240604 | 125700 | 22015668800 | 43500 | 43500 | 43500 | 43450 | 521 |
| 426 | 20240604 | 125600 | 21993014000 | 43500 | 43500 | 43500 | 43500 | 234 |
| 427 | 20240604 | 125500 | 21982835000 | 43450 | 43500 | 43500 | 43450 | 759 |
| 428 | 20240604 | 125400 | 21949824600 | 43500 | 43600 | 43600 | 43500 | 282 |
| 429 | 20240604 | 125300 | 21937537700 | 43600 | 43550 | 43600 | 43500 | 837 |
| 430 | 20240604 | 125200 | 21901090300 | 43500 | 43500 | 43550 | 43450 | 465 |
| 431 | 20240604 | 125100 | 21880863050 | 43500 | 43400 | 43500 | 43400 | 1515 |
| 432 | 20240604 | 125000 | 21815078500 | 43450 | 43500 | 43500 | 43400 | 493 |
| 433 | 20240604 | 124900 | 21793654000 | 43450 | 43400 | 43450 | 43400 | 444 |
| 434 | 20240604 | 124800 | 21774362750 | 43450 | 43450 | 43500 | 43450 | 601 |
| 435 | 20240604 | 124700 | 21748247050 | 43450 | 43400 | 43450 | 43400 | 1530 |
| 436 | 20240604 | 124600 | 21681800850 | 43400 | 43450 | 43450 | 43400 | 193 |
| 437 | 20240604 | 124500 | 21673415300 | 43400 | 43350 | 43400 | 43350 | 1193 |
| 438 | 20240604 | 124400 | 21621660050 | 43400 | 43400 | 43400 | 43350 | 177 |
| 439 | 20240604 | 124300 | 21613982950 | 43400 | 43350 | 43400 | 43350 | 338 |
| 440 | 20240604 | 124200 | 21599315250 | 43400 | 43450 | 43450 | 43350 | 2172 |
| 441 | 20240604 | 124100 | 21505062050 | 43450 | 43400 | 43450 | 43400 | 167 |
| 442 | 20240604 | 124000 | 21497810600 | 43450 | 43400 | 43450 | 43400 | 117 |
| 443 | 20240604 | 123900 | 21492727050 | 43400 | 43450 | 43450 | 43400 | 2327 |
| 444 | 20240604 | 123800 | 21391722650 | 43400 | 43400 | 43450 | 43400 | 470 |
| 445 | 20240604 | 123700 | 21371321500 | 43450 | 43450 | 43450 | 43400 | 808 |
| 446 | 20240604 | 123600 | 21336226900 | 43400 | 43350 | 43450 | 43350 | 169 |
| 447 | 20240604 | 123500 | 21328891850 | 43350 | 43400 | 43400 | 43350 | 284 |
| 448 | 20240604 | 123400 | 21316574850 | 43400 | 43400 | 43400 | 43350 | 507 |
| 449 | 20240604 | 123300 | 21294587300 | 43300 | 43300 | 43400 | 43300 | 744 |
| 450 | 20240604 | 123200 | 21262340100 | 43250 | 43300 | 43300 | 43250 | 143 |
| 451 | 20240604 | 123100 | 21256153300 | 43250 | 43300 | 43350 | 43250 | 2369 |
| 452 | 20240604 | 123000 | 21153579900 | 43250 | 43200 | 43250 | 43200 | 602 |
| 453 | 20240604 | 122900 | 21127561150 | 43250 | 43250 | 43250 | 43200 | 265 |
| 454 | 20240604 | 122800 | 21116105150 | 43250 | 43200 | 43250 | 43200 | 342 |
| 455 | 20240604 | 122700 | 21101323350 | 43200 | 43250 | 43300 | 43200 | 727 |
| 456 | 20240604 | 122600 | 21069908650 | 43250 | 43300 | 43300 | 43250 | 529 |
| 457 | 20240604 | 122500 | 21047023900 | 43300 | 43250 | 43300 | 43250 | 165 |
| 458 | 20240604 | 122400 | 21039886300 | 43250 | 43300 | 43300 | 43250 | 330 |
| 459 | 20240604 | 122300 | 21025598650 | 43300 | 43250 | 43300 | 43250 | 331 |
| 460 | 20240604 | 122200 | 21011274500 | 43250 | 43250 | 43300 | 43250 | 497 |
| 461 | 20240604 | 122100 | 20989774300 | 43300 | 43300 | 43300 | 43250 | 216 |
| 462 | 20240604 | 122000 | 20980421550 | 43250 | 43300 | 43300 | 43250 | 499 |
| 463 | 20240604 | 121900 | 20958833650 | 43300 | 43300 | 43300 | 43250 | 242 |
| 464 | 20240604 | 121800 | 20948360050 | 43300 | 43350 | 43350 | 43300 | 405 |
| 465 | 20240604 | 121700 | 20930813200 | 43300 | 43350 | 43350 | 43300 | 241 |
| 466 | 20240604 | 121600 | 20920373850 | 43350 | 43350 | 43350 | 43350 | 639 |
| 467 | 20240604 | 121500 | 20892673200 | 43400 | 43400 | 43400 | 43400 | 241 |
| 468 | 20240604 | 121400 | 20882213800 | 43400 | 43500 | 43500 | 43400 | 523 |
| 469 | 20240604 | 121300 | 20859489150 | 43500 | 43550 | 43550 | 43500 | 495 |
| 470 | 20240604 | 121200 | 20837950850 | 43500 | 43500 | 43550 | 43500 | 279 |
| 471 | 20240604 | 121100 | 20825803950 | 43500 | 43350 | 43550 | 43350 | 959 |
| 472 | 20240604 | 121000 | 20784133400 | 43300 | 43200 | 43300 | 43200 | 1860 |
| 473 | 20240604 | 120900 | 20703636750 | 43250 | 43200 | 43300 | 43200 | 1415 |
| 474 | 20240604 | 120800 | 20642472600 | 43200 | 43150 | 43200 | 43150 | 321 |
| 475 | 20240604 | 120700 | 20628611200 | 43200 | 43250 | 43250 | 43150 | 3099 |
| 476 | 20240604 | 120600 | 20494733950 | 43250 | 43300 | 43350 | 43250 | 376 |
| 477 | 20240604 | 120500 | 20478448900 | 43350 | 43350 | 43350 | 43300 | 156 |
| 478 | 20240604 | 120400 | 20471688400 | 43350 | 43300 | 43350 | 43300 | 156 |
| 479 | 20240604 | 120300 | 20464931300 | 43300 | 43350 | 43350 | 43300 | 164 |
| 480 | 20240604 | 120200 | 20457822150 | 43350 | 43350 | 43350 | 43300 | 350 |
| 481 | 20240604 | 120100 | 20442649850 | 43400 | 43350 | 43400 | 43350 | 386 |
| 482 | 20240604 | 120000 | 20425907600 | 43350 | 43350 | 43400 | 43300 | 599 |
| 483 | 20240604 | 115900 | 20399939600 | 43350 | 43250 | 43350 | 43250 | 468 |
| 484 | 20240604 | 115800 | 20379672250 | 43200 | 43100 | 43250 | 43100 | 1128 |
| 485 | 20240604 | 115700 | 20330929650 | 43100 | 43300 | 43300 | 43100 | 3536 |
| 486 | 20240604 | 115600 | 20178223200 | 43300 | 43400 | 43400 | 43300 | 3641 |
| 487 | 20240604 | 115500 | 20020502200 | 43400 | 43300 | 43400 | 43300 | 1026 |
| 488 | 20240604 | 115400 | 19976015350 | 43350 | 43400 | 43400 | 43350 | 955 |
| 489 | 20240604 | 115300 | 19934609300 | 43400 | 43400 | 43400 | 43350 | 1458 |
| 490 | 20240604 | 115200 | 19871393150 | 43350 | 43350 | 43400 | 43350 | 367 |
| 491 | 20240604 | 115100 | 19855474850 | 43350 | 43400 | 43400 | 43350 | 354 |
| 492 | 20240604 | 115000 | 19840116750 | 43400 | 43450 | 43450 | 43350 | 970 |
| 493 | 20240604 | 114900 | 19798010700 | 43400 | 43500 | 43500 | 43400 | 358 |
| 494 | 20240604 | 114800 | 19782460150 | 43500 | 43450 | 43500 | 43400 | 897 |
| 495 | 20240604 | 114700 | 19743487300 | 43450 | 43500 | 43500 | 43450 | 205 |
| 496 | 20240604 | 114600 | 19734572400 | 43550 | 43550 | 43600 | 43500 | 548 |
| 497 | 20240604 | 114500 | 19710719200 | 43550 | 43500 | 43550 | 43500 | 368 |
| 498 | 20240604 | 114400 | 19694698750 | 43550 | 43550 | 43550 | 43500 | 57 |
| 499 | 20240604 | 114300 | 19692216450 | 43550 | 43550 | 43600 | 43500 | 373 |
| 500 | 20240604 | 114200 | 19675968650 | 43550 | 43650 | 43650 | 43500 | 413 |
| 501 | 20240604 | 114100 | 19657995350 | 43650 | 43600 | 43650 | 43550 | 810 |
| 502 | 20240604 | 114000 | 19622654950 | 43600 | 43700 | 43700 | 43600 | 1517 |
| 503 | 20240604 | 113900 | 19556445050 | 43700 | 43700 | 43750 | 43650 | 638 |
| 504 | 20240604 | 113800 | 19528574000 | 43700 | 43750 | 43750 | 43700 | 557 |
| 505 | 20240604 | 113700 | 19504231850 | 43750 | 43750 | 43750 | 43650 | 362 |
| 506 | 20240604 | 113600 | 19488407350 | 43750 | 43700 | 43750 | 43700 | 1159 |
| 507 | 20240604 | 113500 | 19437710350 | 43700 | 43650 | 43700 | 43650 | 154 |
| 508 | 20240604 | 113400 | 19430985650 | 43700 | 43750 | 43750 | 43650 | 744 |
| 509 | 20240604 | 113300 | 19398469700 | 43750 | 43700 | 43750 | 43700 | 509 |
| 510 | 20240604 | 113200 | 19376211050 | 43700 | 43600 | 43700 | 43600 | 526 |
| 511 | 20240604 | 113100 | 19353250650 | 43600 | 43600 | 43650 | 43600 | 395 |
| 512 | 20240604 | 113000 | 19336022150 | 43600 | 43600 | 43650 | 43600 | 640 |
| 513 | 20240604 | 112900 | 19308110400 | 43650 | 43600 | 43650 | 43600 | 475 |
| 514 | 20240604 | 112800 | 19287397550 | 43550 | 43400 | 43550 | 43400 | 746 |
| 515 | 20240604 | 112700 | 19254925000 | 43400 | 43450 | 43450 | 43400 | 138 |
| 516 | 20240604 | 112600 | 19248935100 | 43450 | 43350 | 43450 | 43350 | 491 |
| 517 | 20240604 | 112500 | 19227631500 | 43400 | 43400 | 43450 | 43400 | 410 |
| 518 | 20240604 | 112400 | 19209837150 | 43400 | 43400 | 43400 | 43350 | 523 |
| 519 | 20240604 | 112300 | 19187158200 | 43350 | 43400 | 43400 | 43350 | 574 |
| 520 | 20240604 | 112200 | 19162252650 | 43450 | 43450 | 43450 | 43400 | 530 |
| 521 | 20240604 | 112100 | 19139247750 | 43450 | 43500 | 43550 | 43400 | 750 |
| 522 | 20240604 | 112000 | 19106641150 | 43450 | 43500 | 43500 | 43450 | 683 |
| 523 | 20240604 | 111900 | 19076948850 | 43550 | 43550 | 43550 | 43500 | 179 |
| 524 | 20240604 | 111800 | 19069154200 | 43500 | 43550 | 43550 | 43500 | 679 |
| 525 | 20240604 | 111700 | 19039596150 | 43500 | 43550 | 43600 | 43500 | 648 |
| 526 | 20240604 | 111600 | 19011398650 | 43500 | 43500 | 43550 | 43500 | 717 |
| 527 | 20240604 | 111500 | 18980207950 | 43550 | 43450 | 43550 | 43400 | 1157 |
| 528 | 20240604 | 111400 | 18929944400 | 43450 | 43500 | 43550 | 43450 | 1335 |
| 529 | 20240604 | 111300 | 18871853000 | 43450 | 43450 | 43500 | 43400 | 781 |
| 530 | 20240604 | 111200 | 18837922500 | 43400 | 43500 | 43500 | 43400 | 902 |
| 531 | 20240604 | 111100 | 18798741600 | 43500 | 43450 | 43500 | 43450 | 405 |
| 532 | 20240604 | 111000 | 18781141300 | 43500 | 43500 | 43500 | 43450 | 307 |
| 533 | 20240604 | 110900 | 18767791500 | 43450 | 43500 | 43550 | 43450 | 350 |
| 534 | 20240604 | 110800 | 18752564300 | 43450 | 43500 | 43550 | 43450 | 640 |
| 535 | 20240604 | 110700 | 18724732300 | 43500 | 43450 | 43550 | 43400 | 1099 |
| 536 | 20240604 | 110600 | 18676953000 | 43400 | 43400 | 43450 | 43400 | 451 |
| 537 | 20240604 | 110500 | 18657374400 | 43400 | 43350 | 43400 | 43300 | 2460 |
| 538 | 20240604 | 110400 | 18550767500 | 43350 | 43400 | 43400 | 43300 | 1367 |
| 539 | 20240604 | 110300 | 18491505000 | 43350 | 43500 | 43500 | 43350 | 471 |
| 540 | 20240604 | 110200 | 18471064350 | 43500 | 43450 | 43500 | 43350 | 508 |
| 541 | 20240604 | 110100 | 18449012650 | 43450 | 43500 | 43600 | 43400 | 732 |
| 542 | 20240604 | 110000 | 18417159900 | 43500 | 43750 | 43750 | 43250 | 9740 |
| 543 | 20240604 | 105900 | 17993631200 | 43750 | 43750 | 43750 | 43650 | 1598 |
| 544 | 20240604 | 105800 | 17923779250 | 43700 | 43700 | 43700 | 43650 | 580 |
| 545 | 20240604 | 105700 | 17898438150 | 43700 | 43700 | 43750 | 43600 | 950 |
| 546 | 20240604 | 105600 | 17856955150 | 43650 | 43650 | 43650 | 43600 | 1080 |
| 547 | 20240604 | 105500 | 17809814650 | 43650 | 43600 | 43650 | 43550 | 631 |
| 548 | 20240604 | 105400 | 17782311700 | 43600 | 43550 | 43600 | 43500 | 858 |
| 549 | 20240604 | 105300 | 17744951000 | 43600 | 43600 | 43600 | 43550 | 638 |
| 550 | 20240604 | 105200 | 17717152650 | 43600 | 43600 | 43650 | 43600 | 644 |
| 551 | 20240604 | 105100 | 17689070450 | 43600 | 43600 | 43650 | 43600 | 331 |
| 552 | 20240604 | 105000 | 17674634900 | 43650 | 43650 | 43650 | 43600 | 1305 |
| 553 | 20240604 | 104900 | 17617724600 | 43650 | 43700 | 43800 | 43600 | 957 |
| 554 | 20240604 | 104800 | 17575923550 | 43750 | 43700 | 43750 | 43550 | 1910 |
| 555 | 20240604 | 104700 | 17492628650 | 43650 | 43700 | 43700 | 43650 | 423 |
| 556 | 20240604 | 104600 | 17474157750 | 43700 | 43700 | 43700 | 43650 | 518 |
| 557 | 20240604 | 104500 | 17451529100 | 43700 | 43750 | 43800 | 43650 | 898 |
| 558 | 20240604 | 104400 | 17412287350 | 43750 | 43750 | 43900 | 43750 | 1837 |
| 559 | 20240604 | 104300 | 17331807950 | 43750 | 43600 | 43750 | 43600 | 1486 |
| 560 | 20240604 | 104200 | 17266864300 | 43650 | 43400 | 43650 | 43350 | 5749 |
| 561 | 20240604 | 104100 | 17016797600 | 43400 | 43450 | 43450 | 43400 | 610 |
| 562 | 20240604 | 104000 | 16990315150 | 43450 | 43400 | 43450 | 43350 | 868 |
| 563 | 20240604 | 103900 | 16952644900 | 43400 | 43550 | 43550 | 43400 | 1449 |
| 564 | 20240604 | 103800 | 16889639200 | 43550 | 43550 | 43550 | 43500 | 1711 |
| 565 | 20240604 | 103700 | 16815160950 | 43550 | 43600 | 43600 | 43500 | 4171 |
| 566 | 20240604 | 103600 | 16633515450 | 43600 | 43650 | 43700 | 43550 | 3026 |
| 567 | 20240604 | 103500 | 16501586650 | 43600 | 43700 | 43700 | 43600 | 867 |
| 568 | 20240604 | 103400 | 16463741500 | 43650 | 43700 | 43700 | 43650 | 679 |
| 569 | 20240604 | 103300 | 16434090550 | 43650 | 43650 | 43700 | 43650 | 1049 |
| 570 | 20240604 | 103200 | 16388295550 | 43650 | 43650 | 43700 | 43650 | 444 |
| 571 | 20240604 | 103100 | 16368907800 | 43650 | 43700 | 43700 | 43650 | 1034 |
| 572 | 20240604 | 103000 | 16323761100 | 43700 | 43600 | 43700 | 43600 | 1431 |
| 573 | 20240604 | 102900 | 16261295550 | 43600 | 43600 | 43650 | 43600 | 884 |
| 574 | 20240604 | 102800 | 16222747400 | 43650 | 43650 | 43700 | 43600 | 1448 |
| 575 | 20240604 | 102700 | 16159560600 | 43700 | 43700 | 43700 | 43650 | 595 |
| 576 | 20240604 | 102600 | 16133584150 | 43700 | 43800 | 43800 | 43650 | 4093 |
| 577 | 20240604 | 102500 | 15954638200 | 43850 | 43900 | 43900 | 43800 | 1552 |
| 578 | 20240604 | 102400 | 15886595250 | 43850 | 43900 | 43950 | 43850 | 1081 |
| 579 | 20240604 | 102300 | 15839175600 | 43950 | 43900 | 43950 | 43850 | 528 |
| 580 | 20240604 | 102200 | 15815999100 | 43950 | 43900 | 43950 | 43900 | 1564 |
| 581 | 20240604 | 102100 | 15747326500 | 43900 | 43900 | 43900 | 43800 | 1924 |
| 582 | 20240604 | 102000 | 15662969300 | 43800 | 43800 | 43950 | 43700 | 3356 |
| 583 | 20240604 | 101900 | 15515988100 | 43850 | 43800 | 43850 | 43700 | 2936 |
| 584 | 20240604 | 101800 | 15387499050 | 43800 | 43900 | 43900 | 43700 | 3106 |
| 585 | 20240604 | 101700 | 15251493250 | 43900 | 44000 | 44000 | 43850 | 517 |
| 586 | 20240604 | 101600 | 15228787750 | 44050 | 44050 | 44050 | 43800 | 4801 |
| 587 | 20240604 | 101500 | 15018058950 | 44100 | 44200 | 44200 | 44000 | 2273 |
| 588 | 20240604 | 101400 | 14917844200 | 44150 | 44050 | 44200 | 44000 | 1028 |
| 589 | 20240604 | 101300 | 14872541000 | 44050 | 44050 | 44100 | 44000 | 774 |
| 590 | 20240604 | 101200 | 14838431800 | 44100 | 44100 | 44200 | 44050 | 1132 |
| 591 | 20240604 | 101100 | 14788501600 | 44100 | 44050 | 44200 | 44050 | 2259 |
| 592 | 20240604 | 101000 | 14688871650 | 44050 | 44100 | 44150 | 44050 | 696 |
| 593 | 20240604 | 100900 | 14658181100 | 44100 | 44100 | 44150 | 44100 | 954 |
| 594 | 20240604 | 100800 | 14616107850 | 44100 | 44100 | 44150 | 44050 | 1019 |
| 595 | 20240604 | 100700 | 14571181950 | 44100 | 43950 | 44150 | 43900 | 1713 |
| 596 | 20240604 | 100600 | 14495752900 | 43900 | 44050 | 44050 | 43900 | 1894 |
| 597 | 20240604 | 100500 | 14412451900 | 44050 | 44050 | 44100 | 44000 | 691 |
| 598 | 20240604 | 100400 | 14382019150 | 44100 | 44100 | 44150 | 44100 | 807 |
| 599 | 20240604 | 100300 | 14346420900 | 44150 | 43950 | 44150 | 43900 | 921 |
| 600 | 20240604 | 100200 | 14305894300 | 43900 | 44050 | 44100 | 43850 | 4300 |
| 601 | 20240604 | 100100 | 14116968950 | 44050 | 44000 | 44150 | 43950 | 3234 |
| 602 | 20240604 | 100000 | 13974676600 | 44000 | 44250 | 44400 | 44000 | 2920 |
| 603 | 20240604 | 095900 | 13845602200 | 44250 | 44200 | 44250 | 44150 | 712 |
| 604 | 20240604 | 095800 | 13814117450 | 44200 | 44250 | 44300 | 44200 | 545 |
| 605 | 20240604 | 095700 | 13790016650 | 44200 | 44400 | 44400 | 44200 | 758 |
| 606 | 20240604 | 095600 | 13756403850 | 44400 | 44450 | 44500 | 44400 | 2176 |
| 607 | 20240604 | 095500 | 13659743900 | 44500 | 44400 | 44500 | 44350 | 1713 |
| 608 | 20240604 | 095400 | 13583622800 | 44350 | 44050 | 44450 | 44050 | 14995 |
| 609 | 20240604 | 095300 | 12920889200 | 44100 | 44100 | 44100 | 44000 | 1327 |
| 610 | 20240604 | 095200 | 12862443150 | 44100 | 43900 | 44150 | 43850 | 3046 |
| 611 | 20240604 | 095100 | 12728358900 | 43850 | 44000 | 44000 | 43850 | 3701 |
| 612 | 20240604 | 095000 | 12565858700 | 43950 | 44150 | 44200 | 43900 | 3393 |
| 613 | 20240604 | 094900 | 12416327750 | 44100 | 44200 | 44250 | 44050 | 2939 |
| 614 | 20240604 | 094800 | 12286630000 | 44250 | 44350 | 44350 | 44200 | 1955 |
| 615 | 20240604 | 094700 | 12200056650 | 44300 | 44100 | 44350 | 44050 | 7503 |
| 616 | 20240604 | 094600 | 11868423300 | 44150 | 44350 | 44400 | 44100 | 3961 |
| 617 | 20240604 | 094500 | 11693153950 | 44300 | 44300 | 44400 | 44250 | 2674 |
| 618 | 20240604 | 094400 | 11574629300 | 44300 | 44600 | 44600 | 44300 | 5771 |
| 619 | 20240604 | 094300 | 11318469650 | 44600 | 44450 | 44700 | 44450 | 6284 |
| 620 | 20240604 | 094200 | 11038352650 | 44450 | 44400 | 44450 | 44400 | 2400 |
| 621 | 20240604 | 094100 | 10931756950 | 44500 | 44550 | 44550 | 44350 | 6288 |
| 622 | 20240604 | 094000 | 10652127700 | 44550 | 44650 | 44700 | 44450 | 8334 |
| 623 | 20240604 | 093900 | 10280809650 | 44650 | 44550 | 44750 | 44550 | 5243 |
| 624 | 20240604 | 093800 | 10046775900 | 44600 | 44850 | 44850 | 44500 | 15958 |
| 625 | 20240604 | 093700 | 9334238900 | 44800 | 44750 | 45000 | 44650 | 20236 |
| 626 | 20240604 | 093600 | 8426621250 | 44750 | 44400 | 44750 | 44400 | 20343 |
| 627 | 20240604 | 093500 | 7519919150 | 44450 | 44200 | 44450 | 44200 | 6586 |
| 628 | 20240604 | 093400 | 7227966900 | 44200 | 44200 | 44300 | 44150 | 9747 |
| 629 | 20240604 | 093300 | 6796847950 | 44150 | 43900 | 44200 | 43850 | 14270 |
| 630 | 20240604 | 093200 | 6168347350 | 43950 | 43650 | 43950 | 43650 | 2480 |
| 631 | 20240604 | 093100 | 6059683150 | 43650 | 43700 | 43700 | 43650 | 1981 |
| 632 | 20240604 | 093000 | 5973138500 | 43650 | 43700 | 43800 | 43650 | 3929 |
| 633 | 20240604 | 092900 | 5801411950 | 43700 | 43650 | 43800 | 43600 | 3516 |
| 634 | 20240604 | 092800 | 5647850250 | 43650 | 43850 | 43850 | 43650 | 2126 |
| 635 | 20240604 | 092700 | 5554766550 | 43800 | 43950 | 43950 | 43800 | 3966 |
| 636 | 20240604 | 092600 | 5380655700 | 43900 | 43950 | 43950 | 43900 | 1535 |
| 637 | 20240604 | 092500 | 5313210950 | 43950 | 43900 | 44000 | 43850 | 4822 |
| 638 | 20240604 | 092400 | 5101328350 | 43900 | 44050 | 44100 | 43800 | 6579 |
| 639 | 20240604 | 092300 | 4812059200 | 44050 | 43850 | 44100 | 43800 | 11160 |
| 640 | 20240604 | 092200 | 4321572100 | 43850 | 43650 | 43850 | 43550 | 6537 |
| 641 | 20240604 | 092100 | 4035936100 | 43600 | 43500 | 43650 | 43450 | 3405 |
| 642 | 20240604 | 092000 | 3887601500 | 43500 | 43150 | 43550 | 43150 | 6782 |
| 643 | 20240604 | 091900 | 3593548650 | 43150 | 42900 | 43200 | 42900 | 3059 |
| 644 | 20240604 | 091800 | 3461838500 | 42900 | 42900 | 42950 | 42850 | 1721 |
| 645 | 20240604 | 091700 | 3388014500 | 42950 | 43000 | 43050 | 42900 | 999 |
| 646 | 20240604 | 091600 | 3345095550 | 43000 | 43000 | 43100 | 43000 | 2847 |
| 647 | 20240604 | 091500 | 3222607400 | 42950 | 42900 | 43150 | 42850 | 2532 |
| 648 | 20240604 | 091400 | 3113711150 | 42950 | 42800 | 43050 | 42750 | 2951 |
| 649 | 20240604 | 091300 | 2987055850 | 42750 | 42350 | 42800 | 42350 | 3216 |
| 650 | 20240604 | 091200 | 2850159400 | 42350 | 42400 | 42600 | 42350 | 4663 |
| 651 | 20240604 | 091100 | 2652243300 | 42450 | 42550 | 42650 | 42400 | 5617 |
| 652 | 20240604 | 091000 | 2413743900 | 42500 | 42700 | 42700 | 42400 | 5816 |
| 653 | 20240604 | 090900 | 2166173800 | 42700 | 42800 | 42850 | 42650 | 2640 |
| 654 | 20240604 | 090800 | 2053475300 | 42800 | 43000 | 43000 | 42800 | 1860 |
| 655 | 20240604 | 090700 | 1973696650 | 43000 | 42850 | 43150 | 42850 | 5007 |
| 656 | 20240604 | 090600 | 1758248100 | 42850 | 42750 | 42900 | 42700 | 1312 |
| 657 | 20240604 | 090500 | 1702092000 | 42800 | 42650 | 42800 | 42550 | 6786 |
| 658 | 20240604 | 090400 | 1412921600 | 42700 | 42750 | 43050 | 42650 | 4604 |
| 659 | 20240604 | 090300 | 1216171350 | 42850 | 42650 | 43050 | 42550 | 8127 |
| 660 | 20240604 | 090200 | 868776400 | 42600 | 43050 | 43100 | 42600 | 5826 |
| 661 | 20240604 | 090100 | 619359300 | 43050 | 43550 | 43700 | 43000 | 6642 |
| 662 | 20240604 | 090000 | 331381400 | 43550 | 43500 | 43850 | 43450 | 7485 |