37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 202900 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 2096 |
| 3 | 20240604 | 202800 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20240604 | 202700 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20240604 | 202600 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20240604 | 202500 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20240604 | 202400 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20240604 | 202300 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20240604 | 202200 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20240604 | 202100 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20240604 | 202000 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20240604 | 201900 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20240604 | 201800 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20240604 | 201700 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20240604 | 201600 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20240604 | 201500 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20240604 | 201400 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20240604 | 201300 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20240604 | 201200 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20240604 | 201100 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20240604 | 201000 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20240604 | 200900 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20240604 | 200800 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20240604 | 200700 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20240604 | 200600 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20240604 | 200500 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20240604 | 200400 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20240604 | 200300 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20240604 | 200200 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20240604 | 200100 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20240604 | 200000 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20240604 | 195900 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 2096 |
| 33 | 20240604 | 195800 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20240604 | 195700 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20240604 | 195600 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20240604 | 195500 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20240604 | 195400 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20240604 | 195300 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20240604 | 195200 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20240604 | 195100 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20240604 | 195000 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20240604 | 194900 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20240604 | 194800 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20240604 | 194700 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20240604 | 194600 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20240604 | 194500 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20240604 | 194400 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20240604 | 194300 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20240604 | 194200 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20240604 | 194100 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20240604 | 194000 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20240604 | 193900 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20240604 | 193800 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20240604 | 193700 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20240604 | 193600 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20240604 | 193500 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20240604 | 193400 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20240604 | 193300 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20240604 | 193200 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20240604 | 193100 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20240604 | 193000 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20240604 | 192900 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 2096 |
| 63 | 20240604 | 192800 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20240604 | 192700 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20240604 | 192600 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20240604 | 192500 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20240604 | 192400 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20240604 | 192300 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20240604 | 192200 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20240604 | 192100 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20240604 | 192000 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20240604 | 191900 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20240604 | 191800 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20240604 | 191700 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20240604 | 191600 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20240604 | 191500 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20240604 | 191400 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20240604 | 191300 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20240604 | 191200 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20240604 | 191100 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20240604 | 191000 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20240604 | 190900 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20240604 | 190800 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20240604 | 190700 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20240604 | 190600 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20240604 | 190500 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20240604 | 190400 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20240604 | 190300 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20240604 | 190200 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20240604 | 190100 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20240604 | 190000 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20240604 | 185900 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 2096 |
| 93 | 20240604 | 185800 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20240604 | 185700 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20240604 | 185600 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20240604 | 185500 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20240604 | 185400 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20240604 | 185300 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20240604 | 185200 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20240604 | 185100 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20240604 | 185000 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20240604 | 184900 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20240604 | 184800 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20240604 | 184700 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20240604 | 184600 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20240604 | 184500 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20240604 | 184400 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20240604 | 184300 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20240604 | 184200 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20240604 | 184100 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20240604 | 184000 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20240604 | 183900 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20240604 | 183800 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20240604 | 183700 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20240604 | 183600 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20240604 | 183500 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20240604 | 183400 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20240604 | 183300 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20240604 | 183200 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20240604 | 183100 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20240604 | 183000 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20240604 | 182900 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 2096 |
| 123 | 20240604 | 182800 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20240604 | 182700 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20240604 | 182600 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20240604 | 182500 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20240604 | 182400 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20240604 | 182300 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20240604 | 182200 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20240604 | 182100 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20240604 | 182000 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20240604 | 181900 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20240604 | 181800 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20240604 | 181700 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20240604 | 181600 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20240604 | 181500 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20240604 | 181400 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20240604 | 181300 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20240604 | 181200 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20240604 | 181100 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20240604 | 181000 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20240604 | 180900 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20240604 | 180800 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20240604 | 180700 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20240604 | 180600 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20240604 | 180500 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20240604 | 180400 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20240604 | 180300 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20240604 | 180200 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20240604 | 180100 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20240604 | 180000 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20240604 | 175900 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 2096 |
| 153 | 20240604 | 175800 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20240604 | 175700 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20240604 | 175600 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20240604 | 175500 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20240604 | 175400 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20240604 | 175300 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20240604 | 175200 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20240604 | 175100 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20240604 | 175000 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20240604 | 174900 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20240604 | 174800 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20240604 | 174700 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20240604 | 174600 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20240604 | 174500 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20240604 | 174400 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20240604 | 174300 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20240604 | 174200 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20240604 | 174100 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20240604 | 174000 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20240604 | 173900 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20240604 | 173800 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20240604 | 173700 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20240604 | 173600 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20240604 | 173500 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20240604 | 173400 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20240604 | 173300 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20240604 | 173200 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20240604 | 173100 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20240604 | 173000 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20240604 | 172900 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 2096 |
| 183 | 20240604 | 172800 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20240604 | 172700 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20240604 | 172600 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20240604 | 172500 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20240604 | 172400 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20240604 | 172300 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20240604 | 172200 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20240604 | 172100 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20240604 | 172000 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20240604 | 171900 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20240604 | 171800 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20240604 | 171700 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20240604 | 171600 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20240604 | 171500 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20240604 | 171400 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20240604 | 171300 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20240604 | 171200 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20240604 | 171100 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20240604 | 171000 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20240604 | 170900 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20240604 | 170800 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20240604 | 170700 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20240604 | 170600 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20240604 | 170500 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20240604 | 170400 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20240604 | 170300 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20240604 | 170200 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20240604 | 170100 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20240604 | 170000 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20240604 | 165900 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 2096 |
| 213 | 20240604 | 165800 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20240604 | 165700 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20240604 | 165600 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20240604 | 165500 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 217 | 20240604 | 165400 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 218 | 20240604 | 165300 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20240604 | 165200 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 220 | 20240604 | 165100 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 221 | 20240604 | 165000 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 222 | 20240604 | 164900 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 223 | 20240604 | 164800 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 224 | 20240604 | 164700 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 225 | 20240604 | 164600 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 226 | 20240604 | 164500 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 227 | 20240604 | 164400 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 228 | 20240604 | 164300 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 229 | 20240604 | 164200 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 230 | 20240604 | 164100 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 231 | 20240604 | 164000 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 232 | 20240604 | 163900 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 233 | 20240604 | 163800 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 234 | 20240604 | 163700 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 235 | 20240604 | 163600 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 236 | 20240604 | 163500 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 237 | 20240604 | 163400 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 238 | 20240604 | 163300 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 239 | 20240604 | 163200 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 240 | 20240604 | 163100 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 241 | 20240604 | 163000 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 242 | 20240604 | 162900 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 2096 |
| 243 | 20240604 | 162800 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 244 | 20240604 | 162700 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 245 | 20240604 | 162600 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 246 | 20240604 | 162500 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 247 | 20240604 | 162400 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 248 | 20240604 | 162300 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 249 | 20240604 | 162200 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 250 | 20240604 | 162100 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 251 | 20240604 | 162000 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 252 | 20240604 | 161900 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 253 | 20240604 | 161800 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 254 | 20240604 | 161700 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 255 | 20240604 | 161600 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 256 | 20240604 | 161500 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 257 | 20240604 | 161400 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 258 | 20240604 | 161300 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 259 | 20240604 | 161200 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 260 | 20240604 | 161100 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 261 | 20240604 | 161000 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 262 | 20240604 | 160900 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 263 | 20240604 | 160800 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 264 | 20240604 | 160700 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 265 | 20240604 | 160600 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 266 | 20240604 | 160500 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 267 | 20240604 | 160400 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 268 | 20240604 | 160300 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 269 | 20240604 | 160200 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 270 | 20240604 | 160100 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 271 | 20240604 | 160000 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 272 | 20240604 | 155900 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 2096 |
| 273 | 20240604 | 155800 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 274 | 20240604 | 155700 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 275 | 20240604 | 155600 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 276 | 20240604 | 155500 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 277 | 20240604 | 155400 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 278 | 20240604 | 155300 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 279 | 20240604 | 155200 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 280 | 20240604 | 155100 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 281 | 20240604 | 155000 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 282 | 20240604 | 154900 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 283 | 20240604 | 154800 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 284 | 20240604 | 154700 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 285 | 20240604 | 154600 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 286 | 20240604 | 154500 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 287 | 20240604 | 154400 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 288 | 20240604 | 154300 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 289 | 20240604 | 154200 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 290 | 20240604 | 154100 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 291 | 20240604 | 154000 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 292 | 20240604 | 153900 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 293 | 20240604 | 153800 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 294 | 20240604 | 153700 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 295 | 20240604 | 153600 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 296 | 20240604 | 153500 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 297 | 20240604 | 153400 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 298 | 20240604 | 153300 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 299 | 20240604 | 153200 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 300 | 20240604 | 153100 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 301 | 20240604 | 153000 | 5343313150 | 21700 | 21700 | 21700 | 21700 | 2096 |
| 302 | 20240604 | 152900 | 5297829950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 303 | 20240604 | 152800 | 5297829950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 304 | 20240604 | 152700 | 5297829950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 305 | 20240604 | 152600 | 5297829950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 306 | 20240604 | 152500 | 5297829950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 307 | 20240604 | 152400 | 5297829950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 308 | 20240604 | 152300 | 5297829950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 309 | 20240604 | 152200 | 5297829950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 310 | 20240604 | 152100 | 5297829950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 311 | 20240604 | 152000 | 5297829950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 312 | 20240604 | 151900 | 5297829950 | 21700 | 21600 | 21700 | 21600 | 300 |
| 313 | 20240604 | 151800 | 5291331000 | 21700 | 21650 | 21700 | 21600 | 1448 |
| 314 | 20240604 | 151700 | 5259957000 | 21700 | 21700 | 21700 | 21650 | 381 |
| 315 | 20240604 | 151600 | 5251700900 | 21700 | 21600 | 21700 | 21600 | 777 |
| 316 | 20240604 | 151500 | 5234876450 | 21600 | 21650 | 21650 | 21600 | 156 |
| 317 | 20240604 | 151400 | 5231499300 | 21650 | 21650 | 21700 | 21650 | 959 |
| 318 | 20240604 | 151300 | 5210728100 | 21650 | 21700 | 21700 | 21650 | 273 |
| 319 | 20240604 | 151200 | 5204804850 | 21700 | 21650 | 21700 | 21650 | 1314 |
| 320 | 20240604 | 151100 | 5176335600 | 21700 | 21650 | 21700 | 21600 | 576 |
| 321 | 20240604 | 151000 | 5163856850 | 21650 | 21650 | 21650 | 21600 | 274 |
| 322 | 20240604 | 150900 | 5157927300 | 21650 | 21650 | 21650 | 21650 | 382 |
| 323 | 20240604 | 150800 | 5149657000 | 21650 | 21600 | 21650 | 21600 | 291 |
| 324 | 20240604 | 150700 | 5143366650 | 21600 | 21600 | 21650 | 21550 | 152 |
| 325 | 20240604 | 150600 | 5140078050 | 21600 | 21650 | 21650 | 21550 | 492 |
| 326 | 20240604 | 150500 | 5129452100 | 21650 | 21600 | 21650 | 21550 | 1721 |
| 327 | 20240604 | 150400 | 5092324900 | 21600 | 21700 | 21700 | 21550 | 2077 |
| 328 | 20240604 | 150300 | 5047458750 | 21700 | 21700 | 21700 | 21650 | 283 |
| 329 | 20240604 | 150200 | 5041318150 | 21700 | 21700 | 21700 | 21600 | 217 |
| 330 | 20240604 | 150100 | 5036610950 | 21700 | 21700 | 21700 | 21650 | 363 |
| 331 | 20240604 | 150000 | 5028735050 | 21700 | 21700 | 21700 | 21650 | 751 |
| 332 | 20240604 | 145900 | 5012474400 | 21700 | 21700 | 21750 | 21700 | 264 |
| 333 | 20240604 | 145800 | 5006745250 | 21700 | 21700 | 21750 | 21700 | 381 |
| 334 | 20240604 | 145700 | 4998472100 | 21750 | 21700 | 21750 | 21650 | 986 |
| 335 | 20240604 | 145600 | 4977074050 | 21700 | 21700 | 21750 | 21700 | 410 |
| 336 | 20240604 | 145500 | 4968167500 | 21700 | 21750 | 21750 | 21700 | 373 |
| 337 | 20240604 | 145400 | 4960072400 | 21700 | 21750 | 21750 | 21700 | 286 |
| 338 | 20240604 | 145300 | 4953853900 | 21750 | 21750 | 21750 | 21700 | 393 |
| 339 | 20240604 | 145200 | 4945311250 | 21750 | 21750 | 21750 | 21650 | 785 |
| 340 | 20240604 | 145100 | 4928258700 | 21750 | 21750 | 21750 | 21750 | 197 |
| 341 | 20240604 | 145000 | 4923973950 | 21750 | 21700 | 21750 | 21700 | 627 |
| 342 | 20240604 | 144900 | 4910350900 | 21700 | 21700 | 21700 | 21600 | 1425 |
| 343 | 20240604 | 144800 | 4879444100 | 21700 | 21700 | 21700 | 21650 | 289 |
| 344 | 20240604 | 144700 | 4873173050 | 21700 | 21700 | 21750 | 21700 | 212 |
| 345 | 20240604 | 144600 | 4868572400 | 21750 | 21750 | 21750 | 21700 | 269 |
| 346 | 20240604 | 144500 | 4862725050 | 21650 | 21700 | 21750 | 21650 | 528 |
| 347 | 20240604 | 144400 | 4851277150 | 21700 | 21700 | 21700 | 21700 | 358 |
| 348 | 20240604 | 144300 | 4843508550 | 21700 | 21700 | 21700 | 21700 | 256 |
| 349 | 20240604 | 144200 | 4837953350 | 21700 | 21650 | 21700 | 21650 | 419 |
| 350 | 20240604 | 144100 | 4828881850 | 21650 | 21650 | 21650 | 21600 | 1197 |
| 351 | 20240604 | 144000 | 4803017450 | 21650 | 21550 | 21700 | 21550 | 414 |
| 352 | 20240604 | 143900 | 4794074700 | 21550 | 21550 | 21600 | 21500 | 942 |
| 353 | 20240604 | 143800 | 4773790900 | 21550 | 21650 | 21650 | 21550 | 803 |
| 354 | 20240604 | 143700 | 4756477600 | 21650 | 21600 | 21650 | 21550 | 662 |
| 355 | 20240604 | 143600 | 4742177200 | 21650 | 21700 | 21750 | 21650 | 173 |
| 356 | 20240604 | 143500 | 4738421300 | 21700 | 21700 | 21700 | 21650 | 192 |
| 357 | 20240604 | 143400 | 4734255450 | 21700 | 21750 | 21750 | 21700 | 234 |
| 358 | 20240604 | 143300 | 4729177000 | 21700 | 21700 | 21700 | 21700 | 262 |
| 359 | 20240604 | 143200 | 4723491600 | 21700 | 21700 | 21700 | 21650 | 762 |
| 360 | 20240604 | 143100 | 4706957200 | 21700 | 21700 | 21700 | 21700 | 418 |
| 361 | 20240604 | 143000 | 4697886600 | 21700 | 21750 | 21750 | 21700 | 260 |
| 362 | 20240604 | 142900 | 4692244150 | 21700 | 21800 | 21800 | 21700 | 143 |
| 363 | 20240604 | 142800 | 4689128750 | 21800 | 21750 | 21800 | 21750 | 379 |
| 364 | 20240604 | 142700 | 4680883150 | 21750 | 21750 | 21800 | 21750 | 452 |
| 365 | 20240604 | 142600 | 4671051800 | 21750 | 21700 | 21750 | 21700 | 425 |
| 366 | 20240604 | 142500 | 4661818450 | 21700 | 21750 | 21750 | 21700 | 231 |
| 367 | 20240604 | 142400 | 4656794500 | 21750 | 21750 | 21750 | 21700 | 287 |
| 368 | 20240604 | 142300 | 4650555250 | 21750 | 21650 | 21750 | 21600 | 710 |
| 369 | 20240604 | 142200 | 4635207900 | 21600 | 21700 | 21700 | 21600 | 717 |
| 370 | 20240604 | 142100 | 4619680650 | 21700 | 21700 | 21700 | 21700 | 151 |
| 371 | 20240604 | 142000 | 4616403950 | 21700 | 21700 | 21750 | 21650 | 342 |
| 372 | 20240604 | 141900 | 4608982050 | 21700 | 21750 | 21750 | 21700 | 328 |
| 373 | 20240604 | 141800 | 4601853450 | 21750 | 21700 | 21750 | 21700 | 248 |
| 374 | 20240604 | 141700 | 4596463750 | 21700 | 21700 | 21700 | 21700 | 213 |
| 375 | 20240604 | 141600 | 4591841650 | 21700 | 21650 | 21700 | 21600 | 361 |
| 376 | 20240604 | 141500 | 4584018000 | 21650 | 21700 | 21700 | 21650 | 1282 |
| 377 | 20240604 | 141400 | 4556250100 | 21600 | 21700 | 21700 | 21600 | 1156 |
| 378 | 20240604 | 141300 | 4531216850 | 21700 | 21750 | 21750 | 21650 | 2518 |
| 379 | 20240604 | 141200 | 4476577000 | 21800 | 21800 | 21850 | 21750 | 320 |
| 380 | 20240604 | 141100 | 4469610150 | 21800 | 21850 | 21900 | 21800 | 454 |
| 381 | 20240604 | 141000 | 4459691650 | 21850 | 21850 | 21850 | 21850 | 97 |
| 382 | 20240604 | 140900 | 4457572200 | 21850 | 21850 | 21850 | 21850 | 170 |
| 383 | 20240604 | 140800 | 4453857700 | 21850 | 21850 | 21900 | 21850 | 249 |
| 384 | 20240604 | 140700 | 4448416900 | 21850 | 21900 | 21900 | 21750 | 580 |
| 385 | 20240604 | 140600 | 4435764900 | 21900 | 21850 | 21900 | 21850 | 253 |
| 386 | 20240604 | 140500 | 4430231350 | 21850 | 21850 | 21850 | 21850 | 573 |
| 387 | 20240604 | 140400 | 4417711300 | 21850 | 21800 | 21850 | 21750 | 98 |
| 388 | 20240604 | 140300 | 4415573350 | 21750 | 21900 | 21900 | 21750 | 483 |
| 389 | 20240604 | 140200 | 4405039600 | 21850 | 21850 | 21900 | 21850 | 210 |
| 390 | 20240604 | 140100 | 4400441000 | 21900 | 21900 | 21900 | 21900 | 265 |
| 391 | 20240604 | 140000 | 4394637500 | 21900 | 21850 | 21900 | 21800 | 1025 |
| 392 | 20240604 | 135900 | 4372242250 | 21850 | 21900 | 21900 | 21850 | 732 |
| 393 | 20240604 | 135800 | 4356220400 | 21900 | 21900 | 21900 | 21900 | 267 |
| 394 | 20240604 | 135700 | 4350373100 | 21900 | 21850 | 21900 | 21850 | 175 |
| 395 | 20240604 | 135600 | 4346548650 | 21850 | 21850 | 21850 | 21800 | 342 |
| 396 | 20240604 | 135500 | 4339079150 | 21850 | 21850 | 21850 | 21800 | 61 |
| 397 | 20240604 | 135400 | 4337748300 | 21850 | 21900 | 21900 | 21850 | 434 |
| 398 | 20240604 | 135300 | 4328264450 | 21900 | 21900 | 21900 | 21900 | 283 |
| 399 | 20240604 | 135200 | 4322066750 | 21900 | 21900 | 21900 | 21900 | 216 |
| 400 | 20240604 | 135100 | 4317336350 | 21900 | 21950 | 21950 | 21900 | 394 |
| 401 | 20240604 | 135000 | 4308700950 | 21950 | 21900 | 21950 | 21900 | 475 |
| 402 | 20240604 | 134900 | 4298297700 | 21900 | 21950 | 21950 | 21900 | 264 |
| 403 | 20240604 | 134800 | 4292504150 | 21950 | 21900 | 21950 | 21900 | 396 |
| 404 | 20240604 | 134700 | 4283827300 | 21900 | 21900 | 21900 | 21850 | 488 |
| 405 | 20240604 | 134600 | 4273146400 | 21850 | 21950 | 21950 | 21850 | 417 |
| 406 | 20240604 | 134500 | 4264011800 | 21950 | 21900 | 21950 | 21900 | 701 |
| 407 | 20240604 | 134400 | 4248636650 | 21950 | 21900 | 21950 | 21900 | 858 |
| 408 | 20240604 | 134300 | 4229842600 | 21900 | 21900 | 21900 | 21900 | 387 |
| 409 | 20240604 | 134200 | 4221367300 | 21900 | 21900 | 21900 | 21900 | 226 |
| 410 | 20240604 | 134100 | 4216417900 | 21900 | 21900 | 21900 | 21900 | 322 |
| 411 | 20240604 | 134000 | 4209366100 | 21900 | 21900 | 21900 | 21850 | 33 |
| 412 | 20240604 | 133900 | 4208643550 | 21900 | 21850 | 21900 | 21850 | 364 |
| 413 | 20240604 | 133800 | 4200684200 | 21850 | 21850 | 21850 | 21850 | 245 |
| 414 | 20240604 | 133700 | 4195330950 | 21850 | 21850 | 21850 | 21850 | 141 |
| 415 | 20240604 | 133600 | 4192250100 | 21850 | 21850 | 21850 | 21850 | 395 |
| 416 | 20240604 | 133500 | 4183619350 | 21850 | 21850 | 21850 | 21800 | 330 |
| 417 | 20240604 | 133400 | 4176409400 | 21800 | 21850 | 21850 | 21800 | 262 |
| 418 | 20240604 | 133300 | 4170685200 | 21850 | 21850 | 21900 | 21850 | 183 |
| 419 | 20240604 | 133200 | 4166686200 | 21850 | 21850 | 21850 | 21850 | 286 |
| 420 | 20240604 | 133100 | 4160437100 | 21850 | 21850 | 21850 | 21800 | 509 |
| 421 | 20240604 | 133000 | 4149316500 | 21850 | 21850 | 21850 | 21800 | 281 |
| 422 | 20240604 | 132900 | 4143178150 | 21850 | 21850 | 21850 | 21800 | 463 |
| 423 | 20240604 | 132800 | 4133069600 | 21850 | 21850 | 21850 | 21850 | 165 |
| 424 | 20240604 | 132700 | 4129464350 | 21850 | 21850 | 21850 | 21850 | 571 |
| 425 | 20240604 | 132600 | 4116988000 | 21850 | 21850 | 21850 | 21800 | 871 |
| 426 | 20240604 | 132500 | 4097993800 | 21850 | 21800 | 21850 | 21800 | 1859 |
| 427 | 20240604 | 132400 | 4057464450 | 21800 | 21800 | 21800 | 21750 | 130 |
| 428 | 20240604 | 132300 | 4054631650 | 21800 | 21800 | 21800 | 21800 | 287 |
| 429 | 20240604 | 132200 | 4048375050 | 21800 | 21800 | 21800 | 21800 | 204 |
| 430 | 20240604 | 132100 | 4043927850 | 21800 | 21800 | 21800 | 21800 | 249 |
| 431 | 20240604 | 132000 | 4038499650 | 21800 | 21800 | 21800 | 21800 | 139 |
| 432 | 20240604 | 131900 | 4035469450 | 21800 | 21800 | 21800 | 21800 | 190 |
| 433 | 20240604 | 131800 | 4031327450 | 21800 | 21750 | 21800 | 21750 | 363 |
| 434 | 20240604 | 131700 | 4023424450 | 21800 | 21800 | 21800 | 21800 | 108 |
| 435 | 20240604 | 131600 | 4021070050 | 21800 | 21800 | 21800 | 21800 | 353 |
| 436 | 20240604 | 131500 | 4013374650 | 21800 | 21800 | 21800 | 21800 | 498 |
| 437 | 20240604 | 131400 | 4002518250 | 21800 | 21800 | 21800 | 21800 | 362 |
| 438 | 20240604 | 131300 | 3994626650 | 21800 | 21850 | 21850 | 21800 | 206 |
| 439 | 20240604 | 131200 | 3990126650 | 21850 | 21850 | 21850 | 21800 | 1549 |
| 440 | 20240604 | 131100 | 3956304250 | 21850 | 21950 | 21950 | 21850 | 832 |
| 441 | 20240604 | 131000 | 3938081550 | 21900 | 21950 | 21950 | 21900 | 586 |
| 442 | 20240604 | 130900 | 3925241350 | 21900 | 21950 | 21950 | 21900 | 1897 |
| 443 | 20240604 | 130800 | 3883639250 | 21950 | 21900 | 21950 | 21900 | 583 |
| 444 | 20240604 | 130700 | 3870868700 | 21900 | 21950 | 21950 | 21900 | 615 |
| 445 | 20240604 | 130600 | 3857386050 | 21900 | 21850 | 21950 | 21850 | 4384 |
| 446 | 20240604 | 130500 | 3761419050 | 21850 | 21800 | 21850 | 21800 | 246 |
| 447 | 20240604 | 130400 | 3756046450 | 21800 | 21800 | 21800 | 21800 | 1313 |
| 448 | 20240604 | 130300 | 3727423050 | 21800 | 21750 | 21800 | 21750 | 148 |
| 449 | 20240604 | 130200 | 3724197350 | 21800 | 21800 | 21800 | 21750 | 286 |
| 450 | 20240604 | 130100 | 3717962800 | 21800 | 21800 | 21800 | 21750 | 546 |
| 451 | 20240604 | 130000 | 3706060150 | 21800 | 21750 | 21800 | 21750 | 347 |
| 452 | 20240604 | 125900 | 3698503300 | 21750 | 21700 | 21800 | 21700 | 274 |
| 453 | 20240604 | 125800 | 3692537200 | 21700 | 21700 | 21750 | 21700 | 139 |
| 454 | 20240604 | 125700 | 3689515750 | 21750 | 21700 | 21750 | 21700 | 287 |
| 455 | 20240604 | 125600 | 3683277900 | 21750 | 21750 | 21750 | 21700 | 197 |
| 456 | 20240604 | 125500 | 3678996100 | 21750 | 21700 | 21750 | 21650 | 201 |
| 457 | 20240604 | 125400 | 3674637550 | 21700 | 21700 | 21750 | 21700 | 338 |
| 458 | 20240604 | 125300 | 3667295100 | 21600 | 21750 | 21750 | 21600 | 2247 |
| 459 | 20240604 | 125200 | 3618740950 | 21650 | 21750 | 21750 | 21650 | 993 |
| 460 | 20240604 | 125100 | 3597200800 | 21750 | 21800 | 21800 | 21750 | 400 |
| 461 | 20240604 | 125000 | 3588500100 | 21800 | 21800 | 21800 | 21750 | 119 |
| 462 | 20240604 | 124900 | 3585909800 | 21800 | 21800 | 21800 | 21700 | 104 |
| 463 | 20240604 | 124800 | 3583647200 | 21800 | 21800 | 21800 | 21750 | 496 |
| 464 | 20240604 | 124700 | 3572858650 | 21750 | 21750 | 21800 | 21750 | 56 |
| 465 | 20240604 | 124600 | 3571639200 | 21750 | 21800 | 21800 | 21750 | 600 |
| 466 | 20240604 | 124500 | 3558563400 | 21800 | 21750 | 21800 | 21700 | 400 |
| 467 | 20240604 | 124400 | 3549863850 | 21750 | 21800 | 21800 | 21750 | 446 |
| 468 | 20240604 | 124300 | 3540161450 | 21750 | 21800 | 21800 | 21750 | 1084 |
| 469 | 20240604 | 124200 | 3516536050 | 21800 | 21750 | 21800 | 21750 | 258 |
| 470 | 20240604 | 124100 | 3510923250 | 21700 | 21750 | 21750 | 21700 | 402 |
| 471 | 20240604 | 124000 | 3502179850 | 21700 | 21700 | 21750 | 21700 | 705 |
| 472 | 20240604 | 123900 | 3486878850 | 21700 | 21750 | 21750 | 21700 | 551 |
| 473 | 20240604 | 123800 | 3474908300 | 21750 | 21700 | 21750 | 21650 | 639 |
| 474 | 20240604 | 123700 | 3461048700 | 21700 | 21700 | 21700 | 21650 | 93 |
| 475 | 20240604 | 123600 | 3459033500 | 21700 | 21750 | 21750 | 21650 | 341 |
| 476 | 20240604 | 123500 | 3451637450 | 21750 | 21700 | 21750 | 21650 | 1439 |
| 477 | 20240604 | 123400 | 3420392650 | 21700 | 21700 | 21750 | 21650 | 476 |
| 478 | 20240604 | 123300 | 3410063500 | 21700 | 21700 | 21750 | 21700 | 233 |
| 479 | 20240604 | 123200 | 3405006300 | 21700 | 21700 | 21750 | 21650 | 1700 |
| 480 | 20240604 | 123100 | 3368095850 | 21700 | 21600 | 21700 | 21550 | 1770 |
| 481 | 20240604 | 123000 | 3329781900 | 21600 | 21600 | 21600 | 21550 | 602 |
| 482 | 20240604 | 122900 | 3316778800 | 21600 | 21600 | 21600 | 21550 | 525 |
| 483 | 20240604 | 122800 | 3305464350 | 21550 | 21600 | 21600 | 21550 | 302 |
| 484 | 20240604 | 122700 | 3298941600 | 21600 | 21550 | 21600 | 21550 | 208 |
| 485 | 20240604 | 122600 | 3294454050 | 21550 | 21500 | 21550 | 21500 | 162 |
| 486 | 20240604 | 122500 | 3290964950 | 21500 | 21550 | 21550 | 21500 | 61 |
| 487 | 20240604 | 122400 | 3289653100 | 21500 | 21500 | 21550 | 21500 | 130 |
| 488 | 20240604 | 122300 | 3286857750 | 21550 | 21450 | 21550 | 21450 | 2929 |
| 489 | 20240604 | 122200 | 3223872250 | 21450 | 21500 | 21500 | 21450 | 71 |
| 490 | 20240604 | 122100 | 3222348300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 491 | 20240604 | 122000 | 3222348300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 492 | 20240604 | 121900 | 3222348300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 493 | 20240604 | 121800 | 3222348300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 494 | 20240604 | 121700 | 3222348300 | 21400 | 21400 | 21400 | 21400 | 1 |
| 495 | 20240604 | 121600 | 3222326900 | 21400 | 21400 | 21400 | 21400 | 283 |
| 496 | 20240604 | 121500 | 3216270700 | 21400 | 21450 | 21450 | 21400 | 317 |
| 497 | 20240604 | 121400 | 3209472300 | 21450 | 21450 | 21450 | 21450 | 3 |
| 498 | 20240604 | 121300 | 3209407950 | 21450 | 21450 | 21450 | 21450 | 20 |
| 499 | 20240604 | 121200 | 3208978950 | 21450 | 21450 | 21450 | 21450 | 24 |
| 500 | 20240604 | 121100 | 3208464150 | 21450 | 21450 | 21450 | 21450 | 3 |
| 501 | 20240604 | 121000 | 3208399800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 502 | 20240604 | 120900 | 3208399800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 503 | 20240604 | 120800 | 3208399800 | 21400 | 21400 | 21400 | 21400 | 981 |
| 504 | 20240604 | 120700 | 3187406400 | 21400 | 21400 | 21400 | 21400 | 80 |
| 505 | 20240604 | 120600 | 3185694400 | 21400 | 21400 | 21400 | 21400 | 13 |
| 506 | 20240604 | 120500 | 3185416200 | 21400 | 21400 | 21400 | 21400 | 125 |
| 507 | 20240604 | 120400 | 3182741200 | 21450 | 21450 | 21450 | 21450 | 250 |
| 508 | 20240604 | 120300 | 3177378700 | 21500 | 21500 | 21500 | 21500 | 74 |
| 509 | 20240604 | 120200 | 3175787700 | 21500 | 21500 | 21500 | 21500 | 186 |
| 510 | 20240604 | 120100 | 3171788700 | 21500 | 21450 | 21500 | 21450 | 1307 |
| 511 | 20240604 | 120000 | 3143692650 | 21450 | 21450 | 21450 | 21450 | 89 |
| 512 | 20240604 | 115900 | 3141783600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 513 | 20240604 | 115800 | 3141783600 | 21350 | 21350 | 21350 | 21350 | 300 |
| 514 | 20240604 | 115700 | 3135378600 | 21400 | 21400 | 21400 | 21400 | 154 |
| 515 | 20240604 | 115600 | 3132083000 | 21400 | 21400 | 21400 | 21400 | 668 |
| 516 | 20240604 | 115500 | 3117787800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 517 | 20240604 | 115400 | 3117787800 | 21400 | 21400 | 21400 | 21400 | 1 |
| 518 | 20240604 | 115300 | 3117766400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 519 | 20240604 | 115200 | 3117766400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 520 | 20240604 | 115100 | 3117766400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 521 | 20240604 | 115000 | 3117766400 | 21400 | 21450 | 21450 | 21400 | 123 |
| 522 | 20240604 | 114900 | 3115128150 | 21450 | 21400 | 21450 | 21400 | 168 |
| 523 | 20240604 | 114800 | 3111528050 | 21500 | 21500 | 21500 | 21500 | 92 |
| 524 | 20240604 | 114700 | 3109550050 | 21500 | 21500 | 21500 | 21500 | 3 |
| 525 | 20240604 | 114600 | 3109485550 | 21400 | 21450 | 21450 | 21400 | 366 |
| 526 | 20240604 | 114500 | 3101646950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 527 | 20240604 | 114400 | 3101646950 | 21500 | 21500 | 21500 | 21500 | 63 |
| 528 | 20240604 | 114300 | 3100292450 | 21500 | 21500 | 21500 | 21500 | 12 |
| 529 | 20240604 | 114200 | 3100034450 | 21500 | 21400 | 21500 | 21400 | 102 |
| 530 | 20240604 | 114100 | 3097842350 | 21400 | 21400 | 21400 | 21400 | 244 |
| 531 | 20240604 | 114000 | 3092620750 | 21400 | 21400 | 21400 | 21400 | 204 |
| 532 | 20240604 | 113900 | 3088255150 | 21400 | 21400 | 21500 | 21400 | 187 |
| 533 | 20240604 | 113800 | 3084253250 | 21450 | 21450 | 21450 | 21450 | 30 |
| 534 | 20240604 | 113700 | 3083609750 | 21500 | 21500 | 21500 | 21500 | 187 |
| 535 | 20240604 | 113600 | 3079589250 | 21500 | 21350 | 21500 | 21350 | 99 |
| 536 | 20240604 | 113500 | 3077475450 | 21500 | 21450 | 21500 | 21400 | 369 |
| 537 | 20240604 | 113400 | 3069570550 | 21450 | 21450 | 21450 | 21450 | 100 |
| 538 | 20240604 | 113300 | 3067425550 | 21400 | 21400 | 21400 | 21400 | 28 |
| 539 | 20240604 | 113200 | 3066826350 | 21450 | 21400 | 21450 | 21400 | 24 |
| 540 | 20240604 | 113100 | 3066312700 | 21400 | 21400 | 21400 | 21400 | 6 |
| 541 | 20240604 | 113000 | 3066184300 | 21400 | 21400 | 21400 | 21400 | 1953 |
| 542 | 20240604 | 112900 | 3024390100 | 21450 | 21450 | 21450 | 21450 | 2282 |
| 543 | 20240604 | 112800 | 2975441200 | 21450 | 21450 | 21450 | 21450 | 10 |
| 544 | 20240604 | 112700 | 2975226700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 545 | 20240604 | 112600 | 2975226700 | 21450 | 21500 | 21500 | 21450 | 615 |
| 546 | 20240604 | 112500 | 2962029200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 547 | 20240604 | 112400 | 2962029200 | 21500 | 21500 | 21500 | 21500 | 119 |
| 548 | 20240604 | 112300 | 2959470700 | 21500 | 21500 | 21500 | 21500 | 6 |
| 549 | 20240604 | 112200 | 2959341700 | 21500 | 21500 | 21500 | 21500 | 102 |
| 550 | 20240604 | 112100 | 2957148700 | 21500 | 21500 | 21500 | 21500 | 166 |
| 551 | 20240604 | 112000 | 2953579700 | 21500 | 21500 | 21500 | 21500 | 201 |
| 552 | 20240604 | 111900 | 2949258200 | 21500 | 21500 | 21500 | 21450 | 364 |
| 553 | 20240604 | 111800 | 2941447650 | 21500 | 21500 | 21600 | 21500 | 729 |
| 554 | 20240604 | 111700 | 2925774000 | 21500 | 21500 | 21550 | 21500 | 642 |
| 555 | 20240604 | 111600 | 2911968500 | 21500 | 21500 | 21550 | 21500 | 272 |
| 556 | 20240604 | 111500 | 2906119500 | 21500 | 21600 | 21600 | 21500 | 136 |
| 557 | 20240604 | 111400 | 2903186200 | 21500 | 21500 | 21500 | 21500 | 43 |
| 558 | 20240604 | 111300 | 2902261700 | 21500 | 21500 | 21550 | 21500 | 221 |
| 559 | 20240604 | 111200 | 2897503450 | 21500 | 21500 | 21500 | 21500 | 60 |
| 560 | 20240604 | 111100 | 2896213450 | 21500 | 21500 | 21550 | 21500 | 174 |
| 561 | 20240604 | 111000 | 2892466850 | 21500 | 21500 | 21500 | 21500 | 92 |
| 562 | 20240604 | 110900 | 2890488850 | 21500 | 21500 | 21500 | 21500 | 60 |
| 563 | 20240604 | 110800 | 2889198850 | 21500 | 21500 | 21500 | 21500 | 140 |
| 564 | 20240604 | 110700 | 2886188850 | 21500 | 21500 | 21500 | 21500 | 649 |
| 565 | 20240604 | 110600 | 2872235350 | 21500 | 21500 | 21500 | 21450 | 893 |
| 566 | 20240604 | 110500 | 2853037050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 567 | 20240604 | 110400 | 2853037050 | 21450 | 21450 | 21450 | 21450 | 10 |
| 568 | 20240604 | 110300 | 2852822550 | 21450 | 21450 | 21450 | 21450 | 71 |
| 569 | 20240604 | 110200 | 2851299600 | 21450 | 21450 | 21450 | 21450 | 241 |
| 570 | 20240604 | 110100 | 2846130150 | 21450 | 21450 | 21450 | 21450 | 49 |
| 571 | 20240604 | 110000 | 2845079100 | 21450 | 21450 | 21450 | 21450 | 256 |
| 572 | 20240604 | 105900 | 2839587900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 573 | 20240604 | 105800 | 2839587900 | 21450 | 21450 | 21450 | 21450 | 99 |
| 574 | 20240604 | 105700 | 2837464350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 575 | 20240604 | 105600 | 2837464350 | 21400 | 21450 | 21450 | 21400 | 337 |
| 576 | 20240604 | 105500 | 2830237400 | 21450 | 21450 | 21450 | 21400 | 672 |
| 577 | 20240604 | 105400 | 2815834700 | 21450 | 21500 | 21500 | 21450 | 1308 |
| 578 | 20240604 | 105300 | 2787748650 | 21500 | 21500 | 21500 | 21500 | 91 |
| 579 | 20240604 | 105200 | 2785792150 | 21500 | 21500 | 21500 | 21500 | 101 |
| 580 | 20240604 | 105100 | 2783620650 | 21500 | 21500 | 21500 | 21500 | 75 |
| 581 | 20240604 | 105000 | 2782008150 | 21500 | 21500 | 21500 | 21500 | 134 |
| 582 | 20240604 | 104900 | 2779127150 | 21500 | 21500 | 21550 | 21500 | 117 |
| 583 | 20240604 | 104800 | 2776606400 | 21500 | 21500 | 21550 | 21500 | 660 |
| 584 | 20240604 | 104700 | 2762416150 | 21550 | 21500 | 21550 | 21500 | 299 |
| 585 | 20240604 | 104600 | 2755973100 | 21500 | 21500 | 21550 | 21500 | 145 |
| 586 | 20240604 | 104500 | 2752855550 | 21500 | 21500 | 21500 | 21500 | 11 |
| 587 | 20240604 | 104400 | 2752619050 | 21500 | 21450 | 21550 | 21400 | 893 |
| 588 | 20240604 | 104300 | 2733424100 | 21450 | 21450 | 21450 | 21450 | 2 |
| 589 | 20240604 | 104200 | 2733381200 | 21450 | 21450 | 21450 | 21450 | 124 |
| 590 | 20240604 | 104100 | 2730721400 | 21450 | 21450 | 21450 | 21450 | 201 |
| 591 | 20240604 | 104000 | 2726409950 | 21450 | 21400 | 21450 | 21400 | 81 |
| 592 | 20240604 | 103900 | 2724674000 | 21400 | 21400 | 21450 | 21400 | 289 |
| 593 | 20240604 | 103800 | 2718489150 | 21400 | 21450 | 21450 | 21400 | 814 |
| 594 | 20240604 | 103700 | 2701029450 | 21450 | 21450 | 21450 | 21450 | 172 |
| 595 | 20240604 | 103600 | 2697340050 | 21450 | 21450 | 21450 | 21450 | 1366 |
| 596 | 20240604 | 103500 | 2668039350 | 21450 | 21500 | 21500 | 21450 | 372 |
| 597 | 20240604 | 103400 | 2660047450 | 21500 | 21500 | 21550 | 21500 | 270 |
| 598 | 20240604 | 103300 | 2654242100 | 21500 | 21500 | 21500 | 21500 | 138 |
| 599 | 20240604 | 103200 | 2651275100 | 21500 | 21500 | 21500 | 21500 | 123 |
| 600 | 20240604 | 103100 | 2648630600 | 21500 | 21500 | 21500 | 21500 | 280 |
| 601 | 20240604 | 103000 | 2642610600 | 21500 | 21500 | 21500 | 21500 | 143 |
| 602 | 20240604 | 102900 | 2639536100 | 21500 | 21500 | 21550 | 21500 | 824 |
| 603 | 20240604 | 102800 | 2621813400 | 21550 | 21500 | 21550 | 21500 | 14 |
| 604 | 20240604 | 102700 | 2621512100 | 21500 | 21500 | 21550 | 21500 | 1994 |
| 605 | 20240604 | 102600 | 2578639350 | 21500 | 21500 | 21550 | 21500 | 249 |
| 606 | 20240604 | 102500 | 2573273550 | 21550 | 21550 | 21550 | 21500 | 191 |
| 607 | 20240604 | 102400 | 2569162900 | 21500 | 21500 | 21500 | 21500 | 333 |
| 608 | 20240604 | 102300 | 2562003400 | 21500 | 21550 | 21550 | 21500 | 195 |
| 609 | 20240604 | 102200 | 2557807850 | 21500 | 21500 | 21550 | 21500 | 67 |
| 610 | 20240604 | 102100 | 2556367250 | 21500 | 21500 | 21500 | 21500 | 148 |
| 611 | 20240604 | 102000 | 2553185250 | 21500 | 21500 | 21500 | 21450 | 1428 |
| 612 | 20240604 | 101900 | 2522489300 | 21550 | 21500 | 21550 | 21500 | 382 |
| 613 | 20240604 | 101800 | 2514268300 | 21500 | 21600 | 21600 | 21500 | 177 |
| 614 | 20240604 | 101700 | 2510456850 | 21550 | 21550 | 21550 | 21500 | 606 |
| 615 | 20240604 | 101600 | 2497402650 | 21500 | 21550 | 21550 | 21500 | 332 |
| 616 | 20240604 | 101500 | 2490255500 | 21550 | 21600 | 21600 | 21550 | 114 |
| 617 | 20240604 | 101400 | 2487798650 | 21550 | 21550 | 21600 | 21550 | 1105 |
| 618 | 20240604 | 101300 | 2463985650 | 21600 | 21600 | 21650 | 21600 | 188 |
| 619 | 20240604 | 101200 | 2459924400 | 21600 | 21700 | 21700 | 21600 | 390 |
| 620 | 20240604 | 101100 | 2451497000 | 21650 | 21600 | 21650 | 21600 | 96 |
| 621 | 20240604 | 101000 | 2449418700 | 21650 | 21700 | 21700 | 21600 | 171 |
| 622 | 20240604 | 100900 | 2445721900 | 21700 | 21600 | 21700 | 21600 | 401 |
| 623 | 20240604 | 100800 | 2437047350 | 21650 | 21600 | 21650 | 21600 | 181 |
| 624 | 20240604 | 100700 | 2433137250 | 21600 | 21550 | 21600 | 21550 | 264 |
| 625 | 20240604 | 100600 | 2427439050 | 21600 | 21650 | 21650 | 21600 | 112 |
| 626 | 20240604 | 100500 | 2425015650 | 21650 | 21700 | 21700 | 21550 | 399 |
| 627 | 20240604 | 100400 | 2416390200 | 21750 | 21550 | 21750 | 21550 | 349 |
| 628 | 20240604 | 100300 | 2408852500 | 21550 | 21550 | 21600 | 21550 | 336 |
| 629 | 20240604 | 100200 | 2401601700 | 21550 | 21550 | 21550 | 21500 | 110 |
| 630 | 20240604 | 100100 | 2399233800 | 21500 | 21500 | 21550 | 21500 | 389 |
| 631 | 20240604 | 100000 | 2390870150 | 21500 | 21450 | 21500 | 21450 | 644 |
| 632 | 20240604 | 095900 | 2377040600 | 21450 | 21500 | 21500 | 21450 | 1171 |
| 633 | 20240604 | 095800 | 2351905100 | 21500 | 21450 | 21500 | 21450 | 366 |
| 634 | 20240604 | 095700 | 2344039700 | 21450 | 21500 | 21500 | 21450 | 248 |
| 635 | 20240604 | 095600 | 2338709200 | 21500 | 21500 | 21600 | 21500 | 1920 |
| 636 | 20240604 | 095500 | 2297401250 | 21550 | 21550 | 21600 | 21500 | 545 |
| 637 | 20240604 | 095400 | 2285656900 | 21650 | 21600 | 21650 | 21550 | 1831 |
| 638 | 20240604 | 095300 | 2246197850 | 21600 | 21650 | 21750 | 21550 | 515 |
| 639 | 20240604 | 095200 | 2235064800 | 21700 | 21550 | 21750 | 21500 | 2470 |
| 640 | 20240604 | 095100 | 2181775800 | 21550 | 21800 | 21800 | 21550 | 3176 |
| 641 | 20240604 | 095000 | 2113019550 | 21800 | 21850 | 21850 | 21800 | 373 |
| 642 | 20240604 | 094900 | 2104887850 | 21850 | 21800 | 21900 | 21750 | 324 |
| 643 | 20240604 | 094800 | 2097814900 | 21800 | 21750 | 21800 | 21700 | 107 |
| 644 | 20240604 | 094700 | 2095485150 | 21700 | 21700 | 21700 | 21650 | 473 |
| 645 | 20240604 | 094600 | 2085231050 | 21700 | 21700 | 21750 | 21650 | 2001 |
| 646 | 20240604 | 094500 | 2041829850 | 21750 | 21900 | 21950 | 21700 | 1245 |
| 647 | 20240604 | 094400 | 2014711300 | 21900 | 21900 | 22000 | 21800 | 1864 |
| 648 | 20240604 | 094300 | 1973798250 | 21800 | 21850 | 21950 | 21750 | 1018 |
| 649 | 20240604 | 094200 | 1951574700 | 21950 | 21900 | 21950 | 21850 | 629 |
| 650 | 20240604 | 094100 | 1937782200 | 21900 | 22100 | 22100 | 21900 | 2522 |
| 651 | 20240604 | 094000 | 1882465850 | 22000 | 22050 | 22150 | 22000 | 5353 |
| 652 | 20240604 | 093900 | 1764356550 | 21950 | 21850 | 22050 | 21850 | 1790 |
| 653 | 20240604 | 093800 | 1725007800 | 21900 | 22050 | 22050 | 21900 | 2445 |
| 654 | 20240604 | 093700 | 1671304350 | 22000 | 22000 | 22050 | 21950 | 1128 |
| 655 | 20240604 | 093600 | 1646483150 | 22000 | 21950 | 22000 | 21900 | 4150 |
| 656 | 20240604 | 093500 | 1555249300 | 21950 | 21900 | 21950 | 21900 | 436 |
| 657 | 20240604 | 093400 | 1545684850 | 21900 | 21900 | 21900 | 21850 | 975 |
| 658 | 20240604 | 093300 | 1524333900 | 21950 | 21850 | 21950 | 21850 | 359 |
| 659 | 20240604 | 093200 | 1516457300 | 21900 | 21900 | 21900 | 21900 | 620 |
| 660 | 20240604 | 093100 | 1502879300 | 21900 | 21800 | 21950 | 21800 | 1568 |
| 661 | 20240604 | 093000 | 1468568650 | 21800 | 21700 | 21800 | 21700 | 1303 |
| 662 | 20240604 | 092900 | 1440240450 | 21700 | 21700 | 21700 | 21650 | 48 |
| 663 | 20240604 | 092800 | 1439199850 | 21650 | 21750 | 21750 | 21650 | 38 |
| 664 | 20240604 | 092700 | 1438373650 | 21800 | 21650 | 21800 | 21650 | 737 |
| 665 | 20240604 | 092600 | 1422383700 | 21650 | 21650 | 21650 | 21650 | 58 |
| 666 | 20240604 | 092500 | 1421128000 | 21650 | 21600 | 21650 | 21600 | 357 |
| 667 | 20240604 | 092400 | 1413402900 | 21450 | 21450 | 21450 | 21450 | 1 |
| 668 | 20240604 | 092300 | 1413381450 | 21450 | 21500 | 21600 | 21450 | 624 |
| 669 | 20240604 | 092200 | 1399961900 | 21500 | 21500 | 21550 | 21500 | 644 |
| 670 | 20240604 | 092100 | 1386113400 | 21500 | 21450 | 21500 | 21400 | 276 |
| 671 | 20240604 | 092000 | 1380184200 | 21400 | 21450 | 21550 | 21400 | 477 |
| 672 | 20240604 | 091900 | 1369958900 | 21400 | 21550 | 21550 | 21400 | 1536 |
| 673 | 20240604 | 091800 | 1336970300 | 21550 | 21550 | 21650 | 21550 | 390 |
| 674 | 20240604 | 091700 | 1328561750 | 21550 | 21700 | 21700 | 21500 | 2090 |
| 675 | 20240604 | 091600 | 1283566050 | 21700 | 21700 | 21700 | 21550 | 1864 |
| 676 | 20240604 | 091500 | 1243294200 | 21650 | 21750 | 21750 | 21650 | 1606 |
| 677 | 20240604 | 091400 | 1208466300 | 21650 | 21750 | 21800 | 21650 | 345 |
| 678 | 20240604 | 091300 | 1200978700 | 21750 | 21650 | 21750 | 21650 | 834 |
| 679 | 20240604 | 091200 | 1182888500 | 21650 | 21800 | 21850 | 21650 | 1175 |
| 680 | 20240604 | 091100 | 1157280650 | 21650 | 21800 | 21850 | 21650 | 4045 |
| 681 | 20240604 | 091000 | 1069333850 | 21850 | 21900 | 21950 | 21800 | 1971 |
| 682 | 20240604 | 090900 | 1026224350 | 21900 | 21800 | 21900 | 21750 | 2075 |
| 683 | 20240604 | 090800 | 980965000 | 21850 | 21900 | 22000 | 21800 | 1739 |
| 684 | 20240604 | 090700 | 942979400 | 21900 | 22000 | 22050 | 21900 | 4350 |
| 685 | 20240604 | 090600 | 847246250 | 22000 | 21800 | 22100 | 21700 | 13558 |
| 686 | 20240604 | 090500 | 549900450 | 21800 | 21700 | 21850 | 21650 | 4390 |
| 687 | 20240604 | 090400 | 454523400 | 21700 | 21850 | 21850 | 21700 | 1869 |
| 688 | 20240604 | 090300 | 413840800 | 21800 | 21850 | 21850 | 21800 | 1686 |
| 689 | 20240604 | 090200 | 377055400 | 21850 | 21800 | 21900 | 21650 | 6166 |
| 690 | 20240604 | 090100 | 242453900 | 21750 | 21750 | 21800 | 21650 | 3030 |
| 691 | 20240604 | 090000 | 176601300 | 21800 | 21650 | 21800 | 21500 | 8155 |