36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 202100 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 4537 |
| 3 | 20240603 | 202000 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 4 | 20240603 | 201900 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 5 | 20240603 | 201800 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 6 | 20240603 | 201700 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 7 | 20240603 | 201600 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 8 | 20240603 | 201500 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 9 | 20240603 | 201400 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 10 | 20240603 | 201300 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 11 | 20240603 | 201200 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 12 | 20240603 | 201100 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 13 | 20240603 | 201000 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 14 | 20240603 | 200900 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 15 | 20240603 | 200800 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 16 | 20240603 | 200700 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 17 | 20240603 | 200600 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 18 | 20240603 | 200500 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 19 | 20240603 | 200400 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 20 | 20240603 | 200300 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 21 | 20240603 | 200200 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 22 | 20240603 | 200100 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 23 | 20240603 | 200000 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 24 | 20240603 | 195900 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 25 | 20240603 | 195800 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 26 | 20240603 | 195700 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 27 | 20240603 | 195600 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 28 | 20240603 | 195500 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 29 | 20240603 | 195400 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 30 | 20240603 | 195300 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 31 | 20240603 | 195200 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 32 | 20240603 | 195100 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 4537 |
| 33 | 20240603 | 195000 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 34 | 20240603 | 194900 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 35 | 20240603 | 194800 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 36 | 20240603 | 194700 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 37 | 20240603 | 194600 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 38 | 20240603 | 194500 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 39 | 20240603 | 194400 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 40 | 20240603 | 194300 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 41 | 20240603 | 194200 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 42 | 20240603 | 194100 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 43 | 20240603 | 194000 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 44 | 20240603 | 193900 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 45 | 20240603 | 193800 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 46 | 20240603 | 193700 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 47 | 20240603 | 193600 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 48 | 20240603 | 193500 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 49 | 20240603 | 193400 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 50 | 20240603 | 193300 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 51 | 20240603 | 193200 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 52 | 20240603 | 193100 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 53 | 20240603 | 193000 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 54 | 20240603 | 192900 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 55 | 20240603 | 192800 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 56 | 20240603 | 192700 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 57 | 20240603 | 192600 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 58 | 20240603 | 192500 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 59 | 20240603 | 192400 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 60 | 20240603 | 192300 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 61 | 20240603 | 192200 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 62 | 20240603 | 192100 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 4537 |
| 63 | 20240603 | 192000 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 64 | 20240603 | 191900 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 65 | 20240603 | 191800 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 66 | 20240603 | 191700 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 67 | 20240603 | 191600 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 68 | 20240603 | 191500 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 69 | 20240603 | 191400 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 70 | 20240603 | 191300 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 71 | 20240603 | 191200 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 72 | 20240603 | 191100 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 73 | 20240603 | 191000 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 74 | 20240603 | 190900 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 75 | 20240603 | 190800 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 76 | 20240603 | 190700 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 77 | 20240603 | 190600 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 78 | 20240603 | 190500 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 79 | 20240603 | 190400 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 80 | 20240603 | 190300 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 81 | 20240603 | 190200 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 82 | 20240603 | 190100 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 83 | 20240603 | 190000 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 84 | 20240603 | 185900 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 85 | 20240603 | 185800 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 86 | 20240603 | 185700 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 87 | 20240603 | 185600 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 88 | 20240603 | 185500 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 89 | 20240603 | 185400 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 90 | 20240603 | 185300 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 91 | 20240603 | 185200 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 92 | 20240603 | 185100 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 4537 |
| 93 | 20240603 | 185000 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 94 | 20240603 | 184900 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 95 | 20240603 | 184800 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 96 | 20240603 | 184700 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 97 | 20240603 | 184600 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 98 | 20240603 | 184500 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 99 | 20240603 | 184400 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 100 | 20240603 | 184300 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 101 | 20240603 | 184200 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 102 | 20240603 | 184100 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 103 | 20240603 | 184000 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 104 | 20240603 | 183900 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 105 | 20240603 | 183800 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 106 | 20240603 | 183700 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 107 | 20240603 | 183600 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 108 | 20240603 | 183500 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 109 | 20240603 | 183400 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 110 | 20240603 | 183300 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 111 | 20240603 | 183200 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 112 | 20240603 | 183100 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 113 | 20240603 | 183000 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 114 | 20240603 | 182900 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 115 | 20240603 | 182800 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 116 | 20240603 | 182700 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 117 | 20240603 | 182600 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 118 | 20240603 | 182500 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 119 | 20240603 | 182400 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 120 | 20240603 | 182300 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 121 | 20240603 | 182200 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 122 | 20240603 | 182100 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 4537 |
| 123 | 20240603 | 182000 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 124 | 20240603 | 181900 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 125 | 20240603 | 181800 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 126 | 20240603 | 181700 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 127 | 20240603 | 181600 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 128 | 20240603 | 181500 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 129 | 20240603 | 181400 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 130 | 20240603 | 181300 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 131 | 20240603 | 181200 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 132 | 20240603 | 181100 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 133 | 20240603 | 181000 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 134 | 20240603 | 180900 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 135 | 20240603 | 180800 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 136 | 20240603 | 180700 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 137 | 20240603 | 180600 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 138 | 20240603 | 180500 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 139 | 20240603 | 180400 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 140 | 20240603 | 180300 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 141 | 20240603 | 180200 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 142 | 20240603 | 180100 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 143 | 20240603 | 180000 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 144 | 20240603 | 175900 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 145 | 20240603 | 175800 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 146 | 20240603 | 175700 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 147 | 20240603 | 175600 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 148 | 20240603 | 175500 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 149 | 20240603 | 175400 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 150 | 20240603 | 175300 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 151 | 20240603 | 175200 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 152 | 20240603 | 175100 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 4537 |
| 153 | 20240603 | 175000 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 154 | 20240603 | 174900 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 155 | 20240603 | 174800 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 156 | 20240603 | 174700 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 157 | 20240603 | 174600 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 158 | 20240603 | 174500 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 159 | 20240603 | 174400 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 160 | 20240603 | 174300 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 161 | 20240603 | 174200 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 162 | 20240603 | 174100 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 163 | 20240603 | 174000 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 164 | 20240603 | 173900 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 165 | 20240603 | 173800 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 166 | 20240603 | 173700 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 167 | 20240603 | 173600 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 168 | 20240603 | 173500 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 169 | 20240603 | 173400 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 170 | 20240603 | 173300 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 171 | 20240603 | 173200 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 172 | 20240603 | 173100 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 173 | 20240603 | 173000 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 174 | 20240603 | 172900 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 175 | 20240603 | 172800 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 176 | 20240603 | 172700 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 177 | 20240603 | 172600 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 178 | 20240603 | 172500 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 179 | 20240603 | 172400 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 180 | 20240603 | 172300 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 181 | 20240603 | 172200 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 182 | 20240603 | 172100 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 4537 |
| 183 | 20240603 | 172000 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 184 | 20240603 | 171900 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 185 | 20240603 | 171800 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 186 | 20240603 | 171700 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 187 | 20240603 | 171600 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 188 | 20240603 | 171500 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 189 | 20240603 | 171400 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 190 | 20240603 | 171300 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 191 | 20240603 | 171200 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 192 | 20240603 | 171100 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 193 | 20240603 | 171000 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 194 | 20240603 | 170900 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 195 | 20240603 | 170800 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 196 | 20240603 | 170700 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 197 | 20240603 | 170600 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 198 | 20240603 | 170500 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 199 | 20240603 | 170400 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 200 | 20240603 | 170300 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 201 | 20240603 | 170200 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 202 | 20240603 | 170100 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 203 | 20240603 | 170000 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 204 | 20240603 | 165900 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 205 | 20240603 | 165800 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 206 | 20240603 | 165700 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 207 | 20240603 | 165600 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 208 | 20240603 | 165500 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 209 | 20240603 | 165400 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 210 | 20240603 | 165300 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 211 | 20240603 | 165200 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 212 | 20240603 | 165100 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 4537 |
| 213 | 20240603 | 165000 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 214 | 20240603 | 164900 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 215 | 20240603 | 164800 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 216 | 20240603 | 164700 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 217 | 20240603 | 164600 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 218 | 20240603 | 164500 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 219 | 20240603 | 164400 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 220 | 20240603 | 164300 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 221 | 20240603 | 164200 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 222 | 20240603 | 164100 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 223 | 20240603 | 164000 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 224 | 20240603 | 163900 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 225 | 20240603 | 163800 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 226 | 20240603 | 163700 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 227 | 20240603 | 163600 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 228 | 20240603 | 163500 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 229 | 20240603 | 163400 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 230 | 20240603 | 163300 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 231 | 20240603 | 163200 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 232 | 20240603 | 163100 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 233 | 20240603 | 163000 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 234 | 20240603 | 162900 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 235 | 20240603 | 162800 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 236 | 20240603 | 162700 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 237 | 20240603 | 162600 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 238 | 20240603 | 162500 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 239 | 20240603 | 162400 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 240 | 20240603 | 162300 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 241 | 20240603 | 162200 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 242 | 20240603 | 162100 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 4537 |
| 243 | 20240603 | 162000 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 244 | 20240603 | 161900 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 245 | 20240603 | 161800 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 246 | 20240603 | 161700 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 247 | 20240603 | 161600 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 248 | 20240603 | 161500 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 249 | 20240603 | 161400 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 250 | 20240603 | 161300 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 251 | 20240603 | 161200 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 252 | 20240603 | 161100 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 253 | 20240603 | 161000 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 254 | 20240603 | 160900 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 255 | 20240603 | 160800 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 256 | 20240603 | 160700 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 257 | 20240603 | 160600 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 258 | 20240603 | 160500 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 259 | 20240603 | 160400 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 260 | 20240603 | 160300 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 261 | 20240603 | 160200 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 262 | 20240603 | 160100 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 263 | 20240603 | 160000 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 264 | 20240603 | 155900 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 265 | 20240603 | 155800 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 266 | 20240603 | 155700 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 267 | 20240603 | 155600 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 268 | 20240603 | 155500 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 269 | 20240603 | 155400 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 270 | 20240603 | 155300 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 271 | 20240603 | 155200 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 272 | 20240603 | 155100 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 4537 |
| 273 | 20240603 | 155000 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 274 | 20240603 | 154900 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 275 | 20240603 | 154800 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 276 | 20240603 | 154700 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 277 | 20240603 | 154600 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 278 | 20240603 | 154500 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 279 | 20240603 | 154400 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 280 | 20240603 | 154300 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 281 | 20240603 | 154200 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 282 | 20240603 | 154100 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 283 | 20240603 | 154000 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 284 | 20240603 | 153900 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 285 | 20240603 | 153800 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 286 | 20240603 | 153700 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 287 | 20240603 | 153600 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 288 | 20240603 | 153500 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 289 | 20240603 | 153400 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 290 | 20240603 | 153300 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 291 | 20240603 | 153200 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 292 | 20240603 | 153100 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 293 | 20240603 | 153000 | 5564233800 | 27800 | 27800 | 27800 | 27800 | 4537 |
| 294 | 20240603 | 152900 | 5438105200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 295 | 20240603 | 152800 | 5438105200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 296 | 20240603 | 152700 | 5438105200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 297 | 20240603 | 152600 | 5438105200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 298 | 20240603 | 152500 | 5438105200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 299 | 20240603 | 152400 | 5438105200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 300 | 20240603 | 152300 | 5438105200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 301 | 20240603 | 152200 | 5438105200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 302 | 20240603 | 152100 | 5438105200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 303 | 20240603 | 152000 | 5438105200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 304 | 20240603 | 151900 | 5438105200 | 27750 | 27650 | 27750 | 27600 | 1315 |
| 305 | 20240603 | 151800 | 5401741300 | 27650 | 27700 | 27700 | 27650 | 108 |
| 306 | 20240603 | 151700 | 5398752450 | 27700 | 27650 | 27700 | 27650 | 31 |
| 307 | 20240603 | 151600 | 5397894800 | 27650 | 27650 | 27650 | 27650 | 26 |
| 308 | 20240603 | 151500 | 5397175900 | 27600 | 27600 | 27650 | 27600 | 544 |
| 309 | 20240603 | 151400 | 5382145850 | 27650 | 27650 | 27650 | 27650 | 1460 |
| 310 | 20240603 | 151300 | 5341776850 | 27700 | 27700 | 27700 | 27650 | 313 |
| 311 | 20240603 | 151200 | 5333111900 | 27650 | 27650 | 27700 | 27650 | 230 |
| 312 | 20240603 | 151100 | 5326743600 | 27650 | 27650 | 27700 | 27650 | 6 |
| 313 | 20240603 | 151000 | 5326577500 | 27700 | 27700 | 27700 | 27700 | 61 |
| 314 | 20240603 | 150900 | 5324887800 | 27700 | 27700 | 27750 | 27700 | 161 |
| 315 | 20240603 | 150800 | 5320427200 | 27750 | 27850 | 27850 | 27700 | 2318 |
| 316 | 20240603 | 150700 | 5256053900 | 27850 | 27800 | 27850 | 27800 | 562 |
| 317 | 20240603 | 150600 | 5240403500 | 27800 | 27600 | 27850 | 27600 | 2680 |
| 318 | 20240603 | 150500 | 5166122400 | 27600 | 27550 | 27600 | 27550 | 821 |
| 319 | 20240603 | 150400 | 5143462900 | 27600 | 27550 | 27650 | 27550 | 131 |
| 320 | 20240603 | 150300 | 5139847400 | 27550 | 27550 | 27550 | 27550 | 1 |
| 321 | 20240603 | 150200 | 5139819850 | 27550 | 27600 | 27650 | 27550 | 491 |
| 322 | 20240603 | 150100 | 5126259300 | 27600 | 27550 | 27600 | 27550 | 67 |
| 323 | 20240603 | 150000 | 5124413300 | 27550 | 27600 | 27600 | 27550 | 102 |
| 324 | 20240603 | 145900 | 5121598150 | 27550 | 27600 | 27600 | 27550 | 25 |
| 325 | 20240603 | 145800 | 5120908250 | 27550 | 27550 | 27550 | 27550 | 66 |
| 326 | 20240603 | 145700 | 5119089950 | 27550 | 27450 | 27550 | 27450 | 729 |
| 327 | 20240603 | 145600 | 5099015250 | 27450 | 27500 | 27550 | 27450 | 760 |
| 328 | 20240603 | 145500 | 5078133200 | 27550 | 27550 | 27550 | 27550 | 1 |
| 329 | 20240603 | 145400 | 5078105650 | 27550 | 27550 | 27550 | 27550 | 2 |
| 330 | 20240603 | 145300 | 5078050550 | 27550 | 27550 | 27550 | 27500 | 9 |
| 331 | 20240603 | 145200 | 5077802650 | 27550 | 27500 | 27550 | 27500 | 612 |
| 332 | 20240603 | 145100 | 5060962100 | 27500 | 27550 | 27550 | 27500 | 182 |
| 333 | 20240603 | 145000 | 5055950300 | 27500 | 27500 | 27500 | 27500 | 0 |
| 334 | 20240603 | 144900 | 5055950300 | 27500 | 27450 | 27500 | 27450 | 235 |
| 335 | 20240603 | 144800 | 5049488550 | 27450 | 27450 | 27450 | 27450 | 597 |
| 336 | 20240603 | 144700 | 5033100900 | 27450 | 27500 | 27500 | 27450 | 5 |
| 337 | 20240603 | 144600 | 5032963450 | 27450 | 27450 | 27500 | 27450 | 89 |
| 338 | 20240603 | 144500 | 5030518900 | 27500 | 27500 | 27500 | 27500 | 408 |
| 339 | 20240603 | 144400 | 5019298900 | 27550 | 27550 | 27550 | 27550 | 0 |
| 340 | 20240603 | 144300 | 5019298900 | 27550 | 27550 | 27550 | 27550 | 24 |
| 341 | 20240603 | 144200 | 5018637700 | 27500 | 27500 | 27550 | 27500 | 234 |
| 342 | 20240603 | 144100 | 5012197000 | 27500 | 27600 | 27600 | 27500 | 54 |
| 343 | 20240603 | 144000 | 5010706700 | 27600 | 27600 | 27600 | 27600 | 8 |
| 344 | 20240603 | 143900 | 5010485900 | 27500 | 27550 | 27650 | 27500 | 317 |
| 345 | 20240603 | 143800 | 5001756650 | 27550 | 27550 | 27550 | 27550 | 70 |
| 346 | 20240603 | 143700 | 4999828150 | 27550 | 27550 | 27550 | 27550 | 1 |
| 347 | 20240603 | 143600 | 4999800600 | 27550 | 27550 | 27550 | 27550 | 1 |
| 348 | 20240603 | 143500 | 4999773050 | 27550 | 27550 | 27550 | 27550 | 94 |
| 349 | 20240603 | 143400 | 4997183350 | 27550 | 27550 | 27550 | 27550 | 154 |
| 350 | 20240603 | 143300 | 4992940650 | 27550 | 27550 | 27550 | 27550 | 2 |
| 351 | 20240603 | 143200 | 4992885550 | 27500 | 27550 | 27550 | 27500 | 17 |
| 352 | 20240603 | 143100 | 4992417750 | 27500 | 27500 | 27500 | 27500 | 279 |
| 353 | 20240603 | 143000 | 4984745250 | 27450 | 27450 | 27450 | 27400 | 136 |
| 354 | 20240603 | 142900 | 4981012100 | 27500 | 27450 | 27500 | 27450 | 17 |
| 355 | 20240603 | 142800 | 4980545400 | 27450 | 27450 | 27450 | 27450 | 56 |
| 356 | 20240603 | 142700 | 4979008200 | 27500 | 27450 | 27500 | 27450 | 4 |
| 357 | 20240603 | 142600 | 4978898250 | 27400 | 27500 | 27500 | 27400 | 96 |
| 358 | 20240603 | 142500 | 4976267650 | 27350 | 27350 | 27350 | 27350 | 0 |
| 359 | 20240603 | 142400 | 4976267650 | 27350 | 27400 | 27400 | 27350 | 95 |
| 360 | 20240603 | 142300 | 4973668000 | 27400 | 27400 | 27400 | 27400 | 29 |
| 361 | 20240603 | 142200 | 4972873400 | 27350 | 27400 | 27400 | 27350 | 880 |
| 362 | 20240603 | 142100 | 4948763100 | 27450 | 27450 | 27450 | 27450 | 32 |
| 363 | 20240603 | 142000 | 4947884700 | 27400 | 27450 | 27450 | 27400 | 468 |
| 364 | 20240603 | 141900 | 4935060200 | 27450 | 27450 | 27450 | 27450 | 100 |
| 365 | 20240603 | 141800 | 4932315200 | 27500 | 27450 | 27500 | 27450 | 224 |
| 366 | 20240603 | 141700 | 4926166300 | 27450 | 27450 | 27450 | 27450 | 150 |
| 367 | 20240603 | 141600 | 4922048800 | 27450 | 27450 | 27500 | 27450 | 115 |
| 368 | 20240603 | 141500 | 4918892000 | 27450 | 27450 | 27450 | 27450 | 0 |
| 369 | 20240603 | 141400 | 4918892000 | 27450 | 27550 | 27550 | 27450 | 398 |
| 370 | 20240603 | 141300 | 4907950850 | 27550 | 27500 | 27550 | 27500 | 83 |
| 371 | 20240603 | 141200 | 4905666850 | 27500 | 27550 | 27550 | 27500 | 797 |
| 372 | 20240603 | 141100 | 4883741400 | 27650 | 27550 | 27650 | 27550 | 186 |
| 373 | 20240603 | 141000 | 4878611600 | 27700 | 27650 | 27700 | 27650 | 9 |
| 374 | 20240603 | 140900 | 4878362700 | 27550 | 27700 | 27700 | 27550 | 66 |
| 375 | 20240603 | 140800 | 4876544100 | 27700 | 27550 | 27700 | 27550 | 50 |
| 376 | 20240603 | 140700 | 4875162450 | 27450 | 27500 | 27500 | 27450 | 62 |
| 377 | 20240603 | 140600 | 4873460350 | 27500 | 27450 | 27500 | 27450 | 56 |
| 378 | 20240603 | 140500 | 4871923100 | 27450 | 27500 | 27600 | 27450 | 804 |
| 379 | 20240603 | 140400 | 4849834250 | 27500 | 27700 | 27750 | 27500 | 851 |
| 380 | 20240603 | 140300 | 4826356900 | 27700 | 27750 | 27800 | 27700 | 734 |
| 381 | 20240603 | 140200 | 4806019650 | 27800 | 27750 | 27800 | 27750 | 500 |
| 382 | 20240603 | 140100 | 4792144550 | 27750 | 27800 | 27800 | 27700 | 196 |
| 383 | 20240603 | 140000 | 4786704050 | 27800 | 27700 | 27800 | 27700 | 688 |
| 384 | 20240603 | 135900 | 4767595500 | 27700 | 27700 | 27750 | 27700 | 446 |
| 385 | 20240603 | 135800 | 4755241100 | 27700 | 27600 | 27700 | 27600 | 179 |
| 386 | 20240603 | 135700 | 4750289100 | 27650 | 27600 | 27700 | 27600 | 661 |
| 387 | 20240603 | 135600 | 4732037150 | 27600 | 27600 | 27650 | 27500 | 239 |
| 388 | 20240603 | 135500 | 4725446200 | 27550 | 27500 | 27550 | 27500 | 161 |
| 389 | 20240603 | 135400 | 4721014400 | 27450 | 27450 | 27450 | 27450 | 71 |
| 390 | 20240603 | 135300 | 4719065450 | 27450 | 27450 | 27450 | 27450 | 2 |
| 391 | 20240603 | 135200 | 4719010550 | 27450 | 27450 | 27450 | 27450 | 56 |
| 392 | 20240603 | 135100 | 4717473350 | 27450 | 27500 | 27500 | 27450 | 202 |
| 393 | 20240603 | 135000 | 4711928350 | 27450 | 27550 | 27550 | 27450 | 29 |
| 394 | 20240603 | 134900 | 4711130800 | 27500 | 27500 | 27500 | 27500 | 414 |
| 395 | 20240603 | 134800 | 4699745800 | 27450 | 27400 | 27450 | 27400 | 95 |
| 396 | 20240603 | 134700 | 4697140900 | 27400 | 27400 | 27400 | 27400 | 54 |
| 397 | 20240603 | 134600 | 4695661300 | 27450 | 27450 | 27450 | 27450 | 16 |
| 398 | 20240603 | 134500 | 4695222100 | 27450 | 27450 | 27450 | 27450 | 0 |
| 399 | 20240603 | 134400 | 4695222100 | 27450 | 27450 | 27450 | 27450 | 62 |
| 400 | 20240603 | 134300 | 4693520200 | 27450 | 27400 | 27500 | 27400 | 289 |
| 401 | 20240603 | 134200 | 4685600000 | 27450 | 27400 | 27450 | 27400 | 26 |
| 402 | 20240603 | 134100 | 4684887350 | 27500 | 27400 | 27500 | 27400 | 70 |
| 403 | 20240603 | 134000 | 4682968250 | 27400 | 27400 | 27400 | 27400 | 0 |
| 404 | 20240603 | 133900 | 4682968250 | 27400 | 27400 | 27400 | 27400 | 50 |
| 405 | 20240603 | 133800 | 4681598250 | 27500 | 27450 | 27500 | 27450 | 20 |
| 406 | 20240603 | 133700 | 4681049150 | 27350 | 27400 | 27450 | 27350 | 164 |
| 407 | 20240603 | 133600 | 4676557000 | 27400 | 27450 | 27450 | 27400 | 68 |
| 408 | 20240603 | 133500 | 4674693400 | 27400 | 27400 | 27400 | 27400 | 63 |
| 409 | 20240603 | 133400 | 4672967200 | 27450 | 27450 | 27450 | 27450 | 15 |
| 410 | 20240603 | 133300 | 4672555450 | 27450 | 27400 | 27450 | 27400 | 70 |
| 411 | 20240603 | 133200 | 4670636950 | 27450 | 27450 | 27450 | 27450 | 14 |
| 412 | 20240603 | 133100 | 4670252650 | 27450 | 27450 | 27450 | 27450 | 32 |
| 413 | 20240603 | 133000 | 4669374250 | 27500 | 27500 | 27500 | 27500 | 1 |
| 414 | 20240603 | 132900 | 4669346750 | 27450 | 27450 | 27450 | 27400 | 427 |
| 415 | 20240603 | 132800 | 4657632250 | 27400 | 27400 | 27400 | 27400 | 62 |
| 416 | 20240603 | 132700 | 4655933450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 417 | 20240603 | 132600 | 4655933450 | 27400 | 27400 | 27400 | 27400 | 65 |
| 418 | 20240603 | 132500 | 4654152450 | 27450 | 27450 | 27450 | 27450 | 1 |
| 419 | 20240603 | 132400 | 4654125000 | 27400 | 27400 | 27400 | 27400 | 70 |
| 420 | 20240603 | 132300 | 4652207000 | 27450 | 27400 | 27450 | 27350 | 177 |
| 421 | 20240603 | 132200 | 4647362150 | 27400 | 27400 | 27400 | 27400 | 52 |
| 422 | 20240603 | 132100 | 4645937350 | 27400 | 27400 | 27400 | 27400 | 3 |
| 423 | 20240603 | 132000 | 4645855150 | 27400 | 27400 | 27450 | 27400 | 56 |
| 424 | 20240603 | 131900 | 4644320700 | 27350 | 27400 | 27450 | 27350 | 353 |
| 425 | 20240603 | 131800 | 4634662750 | 27400 | 27400 | 27400 | 27400 | 102 |
| 426 | 20240603 | 131700 | 4631867950 | 27350 | 27350 | 27350 | 27350 | 13 |
| 427 | 20240603 | 131600 | 4631512400 | 27350 | 27350 | 27350 | 27350 | 48 |
| 428 | 20240603 | 131500 | 4630199600 | 27350 | 27350 | 27350 | 27350 | 0 |
| 429 | 20240603 | 131400 | 4630199600 | 27350 | 27350 | 27400 | 27350 | 88 |
| 430 | 20240603 | 131300 | 4627792450 | 27350 | 27350 | 27350 | 27350 | 47 |
| 431 | 20240603 | 131200 | 4626507000 | 27400 | 27400 | 27400 | 27400 | 5 |
| 432 | 20240603 | 131100 | 4626370000 | 27400 | 27400 | 27400 | 27400 | 33 |
| 433 | 20240603 | 131000 | 4625465800 | 27400 | 27400 | 27400 | 27400 | 1 |
| 434 | 20240603 | 130900 | 4625438400 | 27400 | 27400 | 27400 | 27400 | 61 |
| 435 | 20240603 | 130800 | 4623767000 | 27400 | 27400 | 27400 | 27400 | 1 |
| 436 | 20240603 | 130700 | 4623739600 | 27400 | 27400 | 27400 | 27400 | 147 |
| 437 | 20240603 | 130600 | 4619711800 | 27350 | 27350 | 27350 | 27350 | 3 |
| 438 | 20240603 | 130500 | 4619629750 | 27350 | 27400 | 27400 | 27350 | 48 |
| 439 | 20240603 | 130400 | 4618316900 | 27350 | 27350 | 27350 | 27350 | 60 |
| 440 | 20240603 | 130300 | 4616675900 | 27350 | 27350 | 27350 | 27350 | 74 |
| 441 | 20240603 | 130200 | 4614652000 | 27350 | 27300 | 27350 | 27300 | 1725 |
| 442 | 20240603 | 130100 | 4567483250 | 27300 | 27300 | 27300 | 27300 | 461 |
| 443 | 20240603 | 130000 | 4554897950 | 27300 | 27350 | 27350 | 27300 | 820 |
| 444 | 20240603 | 125900 | 4532509250 | 27300 | 27300 | 27300 | 27300 | 1926 |
| 445 | 20240603 | 125800 | 4479929450 | 27300 | 27300 | 27300 | 27300 | 183 |
| 446 | 20240603 | 125700 | 4474933550 | 27350 | 27350 | 27350 | 27350 | 120 |
| 447 | 20240603 | 125600 | 4471651550 | 27300 | 27350 | 27350 | 27300 | 2478 |
| 448 | 20240603 | 125500 | 4403888250 | 27400 | 27350 | 27400 | 27350 | 19 |
| 449 | 20240603 | 125400 | 4403367900 | 27400 | 27400 | 27400 | 27400 | 39 |
| 450 | 20240603 | 125300 | 4402299300 | 27400 | 27400 | 27400 | 27400 | 25 |
| 451 | 20240603 | 125200 | 4401614300 | 27350 | 27400 | 27400 | 27350 | 964 |
| 452 | 20240603 | 125100 | 4375204250 | 27400 | 27400 | 27400 | 27400 | 100 |
| 453 | 20240603 | 125000 | 4372464250 | 27400 | 27450 | 27450 | 27400 | 93 |
| 454 | 20240603 | 124900 | 4369914050 | 27450 | 27450 | 27450 | 27450 | 0 |
| 455 | 20240603 | 124800 | 4369914050 | 27450 | 27400 | 27450 | 27400 | 277 |
| 456 | 20240603 | 124700 | 4362313600 | 27400 | 27450 | 27450 | 27400 | 369 |
| 457 | 20240603 | 124600 | 4352202950 | 27400 | 27450 | 27450 | 27400 | 49 |
| 458 | 20240603 | 124500 | 4350860250 | 27400 | 27400 | 27400 | 27400 | 0 |
| 459 | 20240603 | 124400 | 4350860250 | 27400 | 27400 | 27400 | 27400 | 58 |
| 460 | 20240603 | 124300 | 4349271050 | 27400 | 27400 | 27400 | 27400 | 67 |
| 461 | 20240603 | 124200 | 4347435250 | 27450 | 27450 | 27450 | 27450 | 1 |
| 462 | 20240603 | 124100 | 4347407800 | 27400 | 27400 | 27400 | 27400 | 56 |
| 463 | 20240603 | 124000 | 4345873400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 464 | 20240603 | 123900 | 4345873400 | 27400 | 27450 | 27450 | 27400 | 259 |
| 465 | 20240603 | 123800 | 4338776600 | 27450 | 27450 | 27450 | 27450 | 15 |
| 466 | 20240603 | 123700 | 4338364850 | 27450 | 27400 | 27450 | 27400 | 55 |
| 467 | 20240603 | 123600 | 4336857450 | 27400 | 27400 | 27400 | 27400 | 72 |
| 468 | 20240603 | 123500 | 4334884650 | 27400 | 27400 | 27400 | 27400 | 88 |
| 469 | 20240603 | 123400 | 4332473450 | 27450 | 27400 | 27450 | 27400 | 411 |
| 470 | 20240603 | 123300 | 4321212000 | 27400 | 27400 | 27400 | 27400 | 67 |
| 471 | 20240603 | 123200 | 4319376200 | 27400 | 27500 | 27500 | 27400 | 218 |
| 472 | 20240603 | 123100 | 4313402300 | 27450 | 27450 | 27450 | 27450 | 74 |
| 473 | 20240603 | 123000 | 4311371000 | 27450 | 27450 | 27450 | 27450 | 114 |
| 474 | 20240603 | 122900 | 4308241700 | 27500 | 27500 | 27500 | 27500 | 1 |
| 475 | 20240603 | 122800 | 4308214200 | 27550 | 27450 | 27600 | 27450 | 79 |
| 476 | 20240603 | 122700 | 4306044500 | 27400 | 27400 | 27400 | 27400 | 36 |
| 477 | 20240603 | 122600 | 4305058100 | 27400 | 27450 | 27450 | 27400 | 294 |
| 478 | 20240603 | 122500 | 4297000950 | 27450 | 27450 | 27450 | 27450 | 283 |
| 479 | 20240603 | 122400 | 4289232600 | 27450 | 27500 | 27600 | 27450 | 241 |
| 480 | 20240603 | 122300 | 4282606500 | 27450 | 27450 | 27450 | 27450 | 0 |
| 481 | 20240603 | 122200 | 4282606500 | 27450 | 27500 | 27600 | 27450 | 148 |
| 482 | 20240603 | 122100 | 4278543700 | 27450 | 27500 | 27500 | 27450 | 49 |
| 483 | 20240603 | 122000 | 4277198400 | 27600 | 27500 | 27600 | 27450 | 252 |
| 484 | 20240603 | 121900 | 4270268100 | 27550 | 27550 | 27550 | 27550 | 25 |
| 485 | 20240603 | 121800 | 4269579350 | 27500 | 27600 | 27600 | 27500 | 51 |
| 486 | 20240603 | 121700 | 4268176750 | 27550 | 27550 | 27550 | 27550 | 17 |
| 487 | 20240603 | 121600 | 4267708400 | 27550 | 27500 | 27550 | 27500 | 43 |
| 488 | 20240603 | 121500 | 4266524000 | 27450 | 27450 | 27450 | 27450 | 3 |
| 489 | 20240603 | 121400 | 4266441650 | 27450 | 27450 | 27450 | 27450 | 121 |
| 490 | 20240603 | 121300 | 4263120200 | 27550 | 27450 | 27550 | 27450 | 432 |
| 491 | 20240603 | 121200 | 4251228250 | 27450 | 27450 | 27450 | 27450 | 3 |
| 492 | 20240603 | 121100 | 4251145900 | 27450 | 27400 | 27450 | 27400 | 566 |
| 493 | 20240603 | 121000 | 4235636950 | 27450 | 27450 | 27450 | 27400 | 38 |
| 494 | 20240603 | 120900 | 4234595500 | 27400 | 27400 | 27400 | 27400 | 75 |
| 495 | 20240603 | 120800 | 4232540500 | 27400 | 27400 | 27400 | 27400 | 53 |
| 496 | 20240603 | 120700 | 4231088300 | 27400 | 27400 | 27400 | 27400 | 3 |
| 497 | 20240603 | 120600 | 4231006100 | 27400 | 27450 | 27450 | 27400 | 150 |
| 498 | 20240603 | 120500 | 4226891950 | 27450 | 27450 | 27500 | 27450 | 288 |
| 499 | 20240603 | 120400 | 4218984800 | 27500 | 27450 | 27500 | 27450 | 58 |
| 500 | 20240603 | 120300 | 4217392200 | 27500 | 27450 | 27500 | 27450 | 304 |
| 501 | 20240603 | 120200 | 4209047250 | 27450 | 27450 | 27450 | 27450 | 249 |
| 502 | 20240603 | 120100 | 4202212200 | 27450 | 27450 | 27500 | 27450 | 354 |
| 503 | 20240603 | 120000 | 4192493700 | 27450 | 27450 | 27450 | 27450 | 105 |
| 504 | 20240603 | 115900 | 4189611450 | 27500 | 27500 | 27500 | 27500 | 503 |
| 505 | 20240603 | 115800 | 4175778950 | 27500 | 27550 | 27550 | 27500 | 35 |
| 506 | 20240603 | 115700 | 4174816400 | 27500 | 27500 | 27500 | 27500 | 133 |
| 507 | 20240603 | 115600 | 4171158900 | 27550 | 27500 | 27550 | 27500 | 156 |
| 508 | 20240603 | 115500 | 4166866250 | 27500 | 27500 | 27500 | 27500 | 81 |
| 509 | 20240603 | 115400 | 4164638750 | 27500 | 27500 | 27500 | 27500 | 698 |
| 510 | 20240603 | 115300 | 4145443750 | 27450 | 27450 | 27450 | 27450 | 37 |
| 511 | 20240603 | 115200 | 4144428100 | 27450 | 27450 | 27500 | 27450 | 91 |
| 512 | 20240603 | 115100 | 4141929900 | 27500 | 27450 | 27500 | 27450 | 61 |
| 513 | 20240603 | 115000 | 4140254300 | 27450 | 27500 | 27500 | 27450 | 94 |
| 514 | 20240603 | 114900 | 4137673200 | 27450 | 27500 | 27500 | 27450 | 34 |
| 515 | 20240603 | 114800 | 4136739800 | 27500 | 27450 | 27500 | 27450 | 33 |
| 516 | 20240603 | 114700 | 4135832750 | 27400 | 27400 | 27400 | 27400 | 46 |
| 517 | 20240603 | 114600 | 4134572350 | 27450 | 27450 | 27450 | 27450 | 23 |
| 518 | 20240603 | 114500 | 4133941000 | 27450 | 27450 | 27500 | 27450 | 504 |
| 519 | 20240603 | 114400 | 4120106150 | 27450 | 27500 | 27500 | 27400 | 117 |
| 520 | 20240603 | 114300 | 4116895850 | 27550 | 27450 | 27600 | 27450 | 47 |
| 521 | 20240603 | 114200 | 4115602100 | 27450 | 27450 | 27450 | 27400 | 67 |
| 522 | 20240603 | 114100 | 4113764950 | 27400 | 27400 | 27400 | 27400 | 33 |
| 523 | 20240603 | 114000 | 4112860750 | 27450 | 27450 | 27450 | 27400 | 42 |
| 524 | 20240603 | 113900 | 4111709450 | 27400 | 27400 | 27400 | 27350 | 615 |
| 525 | 20240603 | 113800 | 4094860950 | 27400 | 27450 | 27450 | 27400 | 120 |
| 526 | 20240603 | 113700 | 4091572700 | 27400 | 27350 | 27400 | 27350 | 239 |
| 527 | 20240603 | 113600 | 4085027700 | 27350 | 27400 | 27450 | 27350 | 694 |
| 528 | 20240603 | 113500 | 4066016850 | 27400 | 27450 | 27450 | 27400 | 21 |
| 529 | 20240603 | 113400 | 4065441250 | 27500 | 27400 | 27500 | 27350 | 186 |
| 530 | 20240603 | 113300 | 4060343800 | 27350 | 27350 | 27350 | 27350 | 34 |
| 531 | 20240603 | 113200 | 4059413900 | 27400 | 27400 | 27400 | 27400 | 34 |
| 532 | 20240603 | 113100 | 4058482300 | 27400 | 27400 | 27450 | 27400 | 388 |
| 533 | 20240603 | 113000 | 4047850850 | 27450 | 27450 | 27450 | 27450 | 247 |
| 534 | 20240603 | 112900 | 4041070700 | 27450 | 27500 | 27500 | 27450 | 41 |
| 535 | 20240603 | 112800 | 4039944900 | 27450 | 27450 | 27500 | 27450 | 376 |
| 536 | 20240603 | 112700 | 4029623650 | 27500 | 27500 | 27500 | 27350 | 175 |
| 537 | 20240603 | 112600 | 4024821150 | 27450 | 27400 | 27450 | 27400 | 204 |
| 538 | 20240603 | 112500 | 4019224100 | 27450 | 27400 | 27450 | 27400 | 504 |
| 539 | 20240603 | 112400 | 4005414450 | 27450 | 27350 | 27450 | 27350 | 679 |
| 540 | 20240603 | 112300 | 3986829750 | 27350 | 27350 | 27350 | 27350 | 30 |
| 541 | 20240603 | 112200 | 3986009250 | 27350 | 27400 | 27400 | 27350 | 310 |
| 542 | 20240603 | 112100 | 3977530600 | 27400 | 27350 | 27400 | 27350 | 579 |
| 543 | 20240603 | 112000 | 3961692450 | 27350 | 27400 | 27400 | 27300 | 2650 |
| 544 | 20240603 | 111900 | 3889216000 | 27400 | 27400 | 27400 | 27400 | 311 |
| 545 | 20240603 | 111800 | 3880694600 | 27400 | 27350 | 27400 | 27350 | 332 |
| 546 | 20240603 | 111700 | 3871599450 | 27400 | 27350 | 27400 | 27350 | 217 |
| 547 | 20240603 | 111600 | 3865664450 | 27350 | 27400 | 27450 | 27350 | 392 |
| 548 | 20240603 | 111500 | 3854925400 | 27450 | 27450 | 27450 | 27450 | 9 |
| 549 | 20240603 | 111400 | 3854678350 | 27500 | 27400 | 27500 | 27400 | 251 |
| 550 | 20240603 | 111300 | 3847799350 | 27400 | 27450 | 27450 | 27400 | 112 |
| 551 | 20240603 | 111200 | 3844730350 | 27450 | 27450 | 27450 | 27400 | 451 |
| 552 | 20240603 | 111100 | 3832357200 | 27450 | 27450 | 27450 | 27450 | 129 |
| 553 | 20240603 | 111000 | 3828816150 | 27450 | 27450 | 27450 | 27450 | 83 |
| 554 | 20240603 | 110900 | 3826537800 | 27450 | 27450 | 27450 | 27450 | 72 |
| 555 | 20240603 | 110800 | 3824561400 | 27450 | 27500 | 27500 | 27450 | 34 |
| 556 | 20240603 | 110700 | 3823628050 | 27450 | 27500 | 27500 | 27450 | 109 |
| 557 | 20240603 | 110600 | 3820633650 | 27500 | 27500 | 27550 | 27450 | 118 |
| 558 | 20240603 | 110500 | 3817390650 | 27500 | 27500 | 27500 | 27450 | 46 |
| 559 | 20240603 | 110400 | 3816126150 | 27450 | 27450 | 27500 | 27450 | 84 |
| 560 | 20240603 | 110300 | 3813819500 | 27500 | 27400 | 27500 | 27400 | 107 |
| 561 | 20240603 | 110200 | 3810883300 | 27450 | 27450 | 27450 | 27400 | 463 |
| 562 | 20240603 | 110100 | 3798175550 | 27450 | 27450 | 27450 | 27400 | 141 |
| 563 | 20240603 | 110000 | 3794307500 | 27450 | 27450 | 27450 | 27400 | 97 |
| 564 | 20240603 | 105900 | 3791646500 | 27450 | 27400 | 27450 | 27400 | 85 |
| 565 | 20240603 | 105800 | 3789314850 | 27400 | 27400 | 27400 | 27400 | 9 |
| 566 | 20240603 | 105700 | 3789068250 | 27400 | 27450 | 27500 | 27400 | 372 |
| 567 | 20240603 | 105600 | 3778871750 | 27450 | 27500 | 27500 | 27450 | 98 |
| 568 | 20240603 | 105500 | 3776176850 | 27550 | 27500 | 27550 | 27500 | 85 |
| 569 | 20240603 | 105400 | 3773839300 | 27400 | 27450 | 27450 | 27400 | 5 |
| 570 | 20240603 | 105300 | 3773702250 | 27400 | 27500 | 27500 | 27400 | 1401 |
| 571 | 20240603 | 105200 | 3735255350 | 27500 | 27450 | 27500 | 27450 | 384 |
| 572 | 20240603 | 105100 | 3724713800 | 27450 | 27450 | 27450 | 27400 | 83 |
| 573 | 20240603 | 105000 | 3722437100 | 27450 | 27450 | 27450 | 27450 | 70 |
| 574 | 20240603 | 104900 | 3720515600 | 27400 | 27400 | 27450 | 27400 | 883 |
| 575 | 20240603 | 104800 | 3696317250 | 27400 | 27450 | 27500 | 27400 | 2553 |
| 576 | 20240603 | 104700 | 3626323850 | 27500 | 27550 | 27550 | 27500 | 103 |
| 577 | 20240603 | 104600 | 3623491300 | 27550 | 27450 | 27550 | 27450 | 553 |
| 578 | 20240603 | 104500 | 3608306300 | 27450 | 27600 | 27600 | 27450 | 286 |
| 579 | 20240603 | 104400 | 3600455150 | 27450 | 27500 | 27500 | 27450 | 492 |
| 580 | 20240603 | 104300 | 3586925650 | 27600 | 27550 | 27600 | 27550 | 535 |
| 581 | 20240603 | 104200 | 3572184800 | 27600 | 27600 | 27600 | 27600 | 67 |
| 582 | 20240603 | 104100 | 3570335600 | 27600 | 27600 | 27600 | 27600 | 88 |
| 583 | 20240603 | 104000 | 3567906800 | 27550 | 27550 | 27550 | 27500 | 144 |
| 584 | 20240603 | 103900 | 3563942600 | 27550 | 27550 | 27550 | 27500 | 251 |
| 585 | 20240603 | 103800 | 3557035050 | 27500 | 27600 | 27600 | 27500 | 655 |
| 586 | 20240603 | 103700 | 3539010150 | 27550 | 27600 | 27600 | 27500 | 279 |
| 587 | 20240603 | 103600 | 3531334100 | 27600 | 27600 | 27600 | 27600 | 60 |
| 588 | 20240603 | 103500 | 3529678100 | 27550 | 27600 | 27600 | 27550 | 214 |
| 589 | 20240603 | 103400 | 3523782250 | 27550 | 27500 | 27550 | 27500 | 137 |
| 590 | 20240603 | 103300 | 3520013150 | 27550 | 27600 | 27600 | 27500 | 954 |
| 591 | 20240603 | 103200 | 3493736250 | 27600 | 27650 | 27650 | 27600 | 1022 |
| 592 | 20240603 | 103100 | 3465528550 | 27600 | 27650 | 27650 | 27600 | 109 |
| 593 | 20240603 | 103000 | 3462517250 | 27650 | 27700 | 27700 | 27650 | 460 |
| 594 | 20240603 | 102900 | 3449784500 | 27700 | 27700 | 27700 | 27700 | 32 |
| 595 | 20240603 | 102800 | 3448898100 | 27750 | 27750 | 27750 | 27750 | 233 |
| 596 | 20240603 | 102700 | 3442432350 | 27750 | 27750 | 27750 | 27750 | 65 |
| 597 | 20240603 | 102600 | 3440628600 | 27750 | 27800 | 27800 | 27750 | 150 |
| 598 | 20240603 | 102500 | 3436461150 | 27800 | 27650 | 27850 | 27650 | 160 |
| 599 | 20240603 | 102400 | 3432026450 | 27650 | 27800 | 27800 | 27650 | 80 |
| 600 | 20240603 | 102300 | 3429810400 | 27650 | 27700 | 27700 | 27650 | 95 |
| 601 | 20240603 | 102200 | 3427182850 | 27700 | 27700 | 27750 | 27700 | 351 |
| 602 | 20240603 | 102100 | 3417456100 | 27750 | 27650 | 27750 | 27650 | 200 |
| 603 | 20240603 | 102000 | 3411914550 | 27600 | 27600 | 27600 | 27600 | 33 |
| 604 | 20240603 | 101900 | 3411003750 | 27650 | 27650 | 27650 | 27600 | 48 |
| 605 | 20240603 | 101800 | 3409677400 | 27650 | 27600 | 27650 | 27600 | 57 |
| 606 | 20240603 | 101700 | 3408103650 | 27650 | 27600 | 27650 | 27600 | 169 |
| 607 | 20240603 | 101600 | 3403435250 | 27600 | 27600 | 27650 | 27600 | 290 |
| 608 | 20240603 | 101500 | 3395431200 | 27550 | 27600 | 27600 | 27550 | 152 |
| 609 | 20240603 | 101400 | 3391242000 | 27550 | 27550 | 27550 | 27550 | 130 |
| 610 | 20240603 | 101300 | 3387660500 | 27550 | 27550 | 27550 | 27550 | 239 |
| 611 | 20240603 | 101200 | 3381076050 | 27550 | 27600 | 27600 | 27550 | 269 |
| 612 | 20240603 | 101100 | 3373657050 | 27600 | 27600 | 27600 | 27600 | 134 |
| 613 | 20240603 | 101000 | 3369958650 | 27600 | 27600 | 27650 | 27600 | 237 |
| 614 | 20240603 | 100900 | 3363414900 | 27650 | 27700 | 27700 | 27600 | 1101 |
| 615 | 20240603 | 100800 | 3332980100 | 27700 | 27650 | 27700 | 27600 | 1275 |
| 616 | 20240603 | 100700 | 3297748300 | 27650 | 27800 | 27800 | 27650 | 1299 |
| 617 | 20240603 | 100600 | 3261738400 | 27800 | 27950 | 28000 | 27800 | 1146 |
| 618 | 20240603 | 100500 | 3229710200 | 27950 | 27700 | 27950 | 27700 | 1038 |
| 619 | 20240603 | 100400 | 3200771800 | 27800 | 27750 | 27800 | 27700 | 595 |
| 620 | 20240603 | 100300 | 3184285650 | 27750 | 27900 | 27900 | 27750 | 522 |
| 621 | 20240603 | 100200 | 3169726750 | 27900 | 27650 | 27900 | 27650 | 1512 |
| 622 | 20240603 | 100100 | 3127703700 | 27650 | 27650 | 27750 | 27650 | 132 |
| 623 | 20240603 | 100000 | 3124053400 | 27650 | 27650 | 27700 | 27600 | 349 |
| 624 | 20240603 | 095900 | 3114400600 | 27650 | 27550 | 27700 | 27550 | 3388 |
| 625 | 20240603 | 095800 | 3020678000 | 27550 | 27450 | 27600 | 27450 | 752 |
| 626 | 20240603 | 095700 | 2999957950 | 27450 | 27600 | 27600 | 27450 | 350 |
| 627 | 20240603 | 095600 | 2990347250 | 27450 | 27400 | 27550 | 27400 | 1174 |
| 628 | 20240603 | 095500 | 2958069650 | 27400 | 27450 | 27500 | 27350 | 821 |
| 629 | 20240603 | 095400 | 2935580100 | 27400 | 27450 | 27500 | 27400 | 2016 |
| 630 | 20240603 | 095300 | 2880321650 | 27450 | 27450 | 27500 | 27450 | 566 |
| 631 | 20240603 | 095200 | 2864784450 | 27450 | 27450 | 27500 | 27450 | 560 |
| 632 | 20240603 | 095100 | 2849411800 | 27450 | 27550 | 27600 | 27450 | 3502 |
| 633 | 20240603 | 095000 | 2753028250 | 27550 | 27700 | 27700 | 27550 | 802 |
| 634 | 20240603 | 094900 | 2730900450 | 27550 | 27600 | 27650 | 27550 | 2171 |
| 635 | 20240603 | 094800 | 2670974800 | 27600 | 27550 | 27600 | 27550 | 1833 |
| 636 | 20240603 | 094700 | 2620396000 | 27550 | 27600 | 27600 | 27550 | 1340 |
| 637 | 20240603 | 094600 | 2583416350 | 27600 | 27700 | 27700 | 27600 | 2401 |
| 638 | 20240603 | 094500 | 2517071750 | 27700 | 27650 | 27750 | 27650 | 1804 |
| 639 | 20240603 | 094400 | 2467073550 | 27750 | 27700 | 27750 | 27650 | 735 |
| 640 | 20240603 | 094300 | 2446736250 | 27650 | 27750 | 27750 | 27650 | 151 |
| 641 | 20240603 | 094200 | 2442554750 | 27750 | 27750 | 27750 | 27750 | 218 |
| 642 | 20240603 | 094100 | 2436505250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 643 | 20240603 | 094000 | 2436505250 | 27600 | 27600 | 27600 | 27600 | 1591 |
| 644 | 20240603 | 093900 | 2392593650 | 27600 | 27650 | 27650 | 27600 | 400 |
| 645 | 20240603 | 093800 | 2381534550 | 27650 | 27650 | 27800 | 27650 | 277 |
| 646 | 20240603 | 093700 | 2373875350 | 27700 | 27650 | 27750 | 27550 | 597 |
| 647 | 20240603 | 093600 | 2357368650 | 27600 | 27550 | 27600 | 27550 | 148 |
| 648 | 20240603 | 093500 | 2353285850 | 27550 | 27600 | 27600 | 27550 | 314 |
| 649 | 20240603 | 093400 | 2344634000 | 27600 | 27500 | 27600 | 27500 | 519 |
| 650 | 20240603 | 093300 | 2330321350 | 27600 | 27700 | 27700 | 27500 | 5704 |
| 651 | 20240603 | 093200 | 2172876850 | 27650 | 27800 | 27800 | 27650 | 465 |
| 652 | 20240603 | 093100 | 2159999650 | 27700 | 27900 | 27900 | 27700 | 1350 |
| 653 | 20240603 | 093000 | 2122470200 | 27900 | 27850 | 27900 | 27850 | 189 |
| 654 | 20240603 | 092900 | 2117197750 | 27850 | 27900 | 27900 | 27800 | 66 |
| 655 | 20240603 | 092800 | 2115357350 | 27900 | 27800 | 27950 | 27750 | 472 |
| 656 | 20240603 | 092700 | 2102216750 | 27750 | 27700 | 27750 | 27700 | 45 |
| 657 | 20240603 | 092600 | 2100968250 | 27700 | 27900 | 27900 | 27650 | 1701 |
| 658 | 20240603 | 092500 | 2053694550 | 27850 | 27800 | 28050 | 27600 | 4890 |
| 659 | 20240603 | 092400 | 1917702100 | 27600 | 27550 | 27800 | 27550 | 3413 |
| 660 | 20240603 | 092300 | 1823334500 | 27550 | 27600 | 27650 | 27550 | 4769 |
| 661 | 20240603 | 092200 | 1691802450 | 27600 | 27600 | 27650 | 27600 | 1862 |
| 662 | 20240603 | 092100 | 1640411200 | 27600 | 27700 | 27700 | 27550 | 1683 |
| 663 | 20240603 | 092000 | 1593961350 | 27700 | 27700 | 27700 | 27600 | 3247 |
| 664 | 20240603 | 091900 | 1504253300 | 27700 | 27750 | 27750 | 27700 | 111 |
| 665 | 20240603 | 091800 | 1501178550 | 27850 | 27750 | 27850 | 27700 | 513 |
| 666 | 20240603 | 091700 | 1486927550 | 27650 | 27650 | 27950 | 27650 | 3330 |
| 667 | 20240603 | 091600 | 1394392300 | 27650 | 27800 | 27800 | 27600 | 1845 |
| 668 | 20240603 | 091500 | 1343405100 | 27800 | 27950 | 27950 | 27600 | 2585 |
| 669 | 20240603 | 091400 | 1271788500 | 27950 | 28050 | 28100 | 27800 | 715 |
| 670 | 20240603 | 091300 | 1251751900 | 27850 | 27900 | 28050 | 27800 | 3143 |
| 671 | 20240603 | 091200 | 1164238150 | 27950 | 28000 | 28000 | 27850 | 1527 |
| 672 | 20240603 | 091100 | 1121697250 | 28100 | 27900 | 28100 | 27900 | 987 |
| 673 | 20240603 | 091000 | 1094118700 | 27900 | 27900 | 27900 | 27650 | 3125 |
| 674 | 20240603 | 090900 | 1007350950 | 27850 | 28050 | 28100 | 27850 | 2679 |
| 675 | 20240603 | 090800 | 932491900 | 28150 | 28150 | 28150 | 28050 | 1168 |
| 676 | 20240603 | 090700 | 899670950 | 28100 | 28200 | 28250 | 28100 | 2845 |
| 677 | 20240603 | 090600 | 819625250 | 28300 | 28350 | 28450 | 28150 | 2196 |
| 678 | 20240603 | 090500 | 757604600 | 28350 | 28450 | 28500 | 28350 | 615 |
| 679 | 20240603 | 090400 | 740123900 | 28450 | 28800 | 28800 | 28450 | 2649 |
| 680 | 20240603 | 090300 | 664147850 | 28800 | 28700 | 28800 | 28700 | 2601 |
| 681 | 20240603 | 090200 | 589379450 | 28750 | 28650 | 28750 | 28650 | 3130 |
| 682 | 20240603 | 090100 | 499543450 | 28650 | 28900 | 28900 | 28600 | 4684 |
| 683 | 20240603 | 090000 | 364926550 | 28900 | 28800 | 29050 | 28700 | 12646 |