38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 204000 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 17251 |
| 3 | 20240604 | 203900 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 4 | 20240604 | 203800 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 5 | 20240604 | 203700 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 6 | 20240604 | 203600 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 7 | 20240604 | 203500 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 8 | 20240604 | 203400 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 9 | 20240604 | 203300 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 10 | 20240604 | 203200 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 11 | 20240604 | 203100 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 12 | 20240604 | 203000 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 13 | 20240604 | 202900 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 14 | 20240604 | 202800 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 15 | 20240604 | 202700 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 16 | 20240604 | 202600 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 17 | 20240604 | 202500 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 18 | 20240604 | 202400 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 19 | 20240604 | 202300 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 20 | 20240604 | 202200 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 21 | 20240604 | 202100 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 22 | 20240604 | 202000 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 23 | 20240604 | 201900 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 24 | 20240604 | 201800 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 25 | 20240604 | 201700 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 26 | 20240604 | 201600 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 27 | 20240604 | 201500 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 28 | 20240604 | 201400 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 29 | 20240604 | 201300 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 30 | 20240604 | 201200 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 31 | 20240604 | 201100 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 32 | 20240604 | 201000 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 17251 |
| 33 | 20240604 | 200900 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 34 | 20240604 | 200800 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 35 | 20240604 | 200700 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 36 | 20240604 | 200600 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 37 | 20240604 | 200500 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 38 | 20240604 | 200400 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 39 | 20240604 | 200300 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 40 | 20240604 | 200200 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 41 | 20240604 | 200100 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 42 | 20240604 | 200000 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 43 | 20240604 | 195900 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 44 | 20240604 | 195800 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 45 | 20240604 | 195700 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 46 | 20240604 | 195600 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 47 | 20240604 | 195500 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 48 | 20240604 | 195400 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 49 | 20240604 | 195300 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 50 | 20240604 | 195200 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 51 | 20240604 | 195100 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 52 | 20240604 | 195000 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 53 | 20240604 | 194900 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 54 | 20240604 | 194800 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 55 | 20240604 | 194700 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 56 | 20240604 | 194600 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 57 | 20240604 | 194500 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 58 | 20240604 | 194400 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 59 | 20240604 | 194300 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 60 | 20240604 | 194200 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 61 | 20240604 | 194100 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 62 | 20240604 | 194000 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 17251 |
| 63 | 20240604 | 193900 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 64 | 20240604 | 193800 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 65 | 20240604 | 193700 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 66 | 20240604 | 193600 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 67 | 20240604 | 193500 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 68 | 20240604 | 193400 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 69 | 20240604 | 193300 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 70 | 20240604 | 193200 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 71 | 20240604 | 193100 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 72 | 20240604 | 193000 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 73 | 20240604 | 192900 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 74 | 20240604 | 192800 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 75 | 20240604 | 192700 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 76 | 20240604 | 192600 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 77 | 20240604 | 192500 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 78 | 20240604 | 192400 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 79 | 20240604 | 192300 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 80 | 20240604 | 192200 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 81 | 20240604 | 192100 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 82 | 20240604 | 192000 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 83 | 20240604 | 191900 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 84 | 20240604 | 191800 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 85 | 20240604 | 191700 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 86 | 20240604 | 191600 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 87 | 20240604 | 191500 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 88 | 20240604 | 191400 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 89 | 20240604 | 191300 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 90 | 20240604 | 191200 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 91 | 20240604 | 191100 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 92 | 20240604 | 191000 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 17251 |
| 93 | 20240604 | 190900 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 94 | 20240604 | 190800 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 95 | 20240604 | 190700 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 96 | 20240604 | 190600 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 97 | 20240604 | 190500 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 98 | 20240604 | 190400 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 99 | 20240604 | 190300 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 100 | 20240604 | 190200 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 101 | 20240604 | 190100 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 102 | 20240604 | 190000 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 103 | 20240604 | 185900 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 104 | 20240604 | 185800 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 105 | 20240604 | 185700 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 106 | 20240604 | 185600 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 107 | 20240604 | 185500 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 108 | 20240604 | 185400 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 109 | 20240604 | 185300 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 110 | 20240604 | 185200 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 111 | 20240604 | 185100 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 112 | 20240604 | 185000 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 113 | 20240604 | 184900 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 114 | 20240604 | 184800 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 115 | 20240604 | 184700 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 116 | 20240604 | 184600 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 117 | 20240604 | 184500 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 118 | 20240604 | 184400 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 119 | 20240604 | 184300 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 120 | 20240604 | 184200 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 121 | 20240604 | 184100 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 122 | 20240604 | 184000 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 17251 |
| 123 | 20240604 | 183900 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 124 | 20240604 | 183800 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 125 | 20240604 | 183700 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 126 | 20240604 | 183600 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 127 | 20240604 | 183500 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 128 | 20240604 | 183400 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 129 | 20240604 | 183300 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 130 | 20240604 | 183200 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 131 | 20240604 | 183100 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 132 | 20240604 | 183000 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 133 | 20240604 | 182900 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 134 | 20240604 | 182800 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 135 | 20240604 | 182700 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 136 | 20240604 | 182600 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 137 | 20240604 | 182500 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 138 | 20240604 | 182400 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 139 | 20240604 | 182300 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 140 | 20240604 | 182200 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 141 | 20240604 | 182100 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 142 | 20240604 | 182000 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 143 | 20240604 | 181900 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 144 | 20240604 | 181800 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 145 | 20240604 | 181700 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 146 | 20240604 | 181600 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 147 | 20240604 | 181500 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 148 | 20240604 | 181400 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 149 | 20240604 | 181300 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 150 | 20240604 | 181200 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 151 | 20240604 | 181100 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 152 | 20240604 | 181000 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 17251 |
| 153 | 20240604 | 180900 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 154 | 20240604 | 180800 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 155 | 20240604 | 180700 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 156 | 20240604 | 180600 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 157 | 20240604 | 180500 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 158 | 20240604 | 180400 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 159 | 20240604 | 180300 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 160 | 20240604 | 180200 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 161 | 20240604 | 180100 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 162 | 20240604 | 180000 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 163 | 20240604 | 175900 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 164 | 20240604 | 175800 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 165 | 20240604 | 175700 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 166 | 20240604 | 175600 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 167 | 20240604 | 175500 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 168 | 20240604 | 175400 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 169 | 20240604 | 175300 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 170 | 20240604 | 175200 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 171 | 20240604 | 175100 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 172 | 20240604 | 175000 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 173 | 20240604 | 174900 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 174 | 20240604 | 174800 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 175 | 20240604 | 174700 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 176 | 20240604 | 174600 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 177 | 20240604 | 174500 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 178 | 20240604 | 174400 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 179 | 20240604 | 174300 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 180 | 20240604 | 174200 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 181 | 20240604 | 174100 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 182 | 20240604 | 174000 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 17251 |
| 183 | 20240604 | 173900 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 184 | 20240604 | 173800 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 185 | 20240604 | 173700 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 186 | 20240604 | 173600 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 187 | 20240604 | 173500 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 188 | 20240604 | 173400 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 189 | 20240604 | 173300 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 190 | 20240604 | 173200 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 191 | 20240604 | 173100 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 192 | 20240604 | 173000 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 193 | 20240604 | 172900 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 194 | 20240604 | 172800 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 195 | 20240604 | 172700 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 196 | 20240604 | 172600 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 197 | 20240604 | 172500 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 198 | 20240604 | 172400 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 199 | 20240604 | 172300 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 200 | 20240604 | 172200 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 201 | 20240604 | 172100 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 202 | 20240604 | 172000 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 203 | 20240604 | 171900 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 204 | 20240604 | 171800 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 205 | 20240604 | 171700 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 206 | 20240604 | 171600 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 207 | 20240604 | 171500 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 208 | 20240604 | 171400 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 209 | 20240604 | 171300 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 210 | 20240604 | 171200 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 211 | 20240604 | 171100 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 212 | 20240604 | 171000 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 17251 |
| 213 | 20240604 | 170900 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 214 | 20240604 | 170800 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 215 | 20240604 | 170700 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 216 | 20240604 | 170600 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 217 | 20240604 | 170500 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 218 | 20240604 | 170400 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 219 | 20240604 | 170300 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 220 | 20240604 | 170200 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 221 | 20240604 | 170100 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 222 | 20240604 | 170000 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 223 | 20240604 | 165900 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 224 | 20240604 | 165800 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 225 | 20240604 | 165700 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 226 | 20240604 | 165600 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 227 | 20240604 | 165500 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 228 | 20240604 | 165400 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 229 | 20240604 | 165300 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 230 | 20240604 | 165200 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 231 | 20240604 | 165100 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 232 | 20240604 | 165000 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 233 | 20240604 | 164900 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 234 | 20240604 | 164800 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 235 | 20240604 | 164700 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 236 | 20240604 | 164600 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 237 | 20240604 | 164500 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 238 | 20240604 | 164400 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 239 | 20240604 | 164300 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 240 | 20240604 | 164200 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 241 | 20240604 | 164100 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 242 | 20240604 | 164000 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 17251 |
| 243 | 20240604 | 163900 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 244 | 20240604 | 163800 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 245 | 20240604 | 163700 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 246 | 20240604 | 163600 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 247 | 20240604 | 163500 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 248 | 20240604 | 163400 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 249 | 20240604 | 163300 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 250 | 20240604 | 163200 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 251 | 20240604 | 163100 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 252 | 20240604 | 163000 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 253 | 20240604 | 162900 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 254 | 20240604 | 162800 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 255 | 20240604 | 162700 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 256 | 20240604 | 162600 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 257 | 20240604 | 162500 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 258 | 20240604 | 162400 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 259 | 20240604 | 162300 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 260 | 20240604 | 162200 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 261 | 20240604 | 162100 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 262 | 20240604 | 162000 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 263 | 20240604 | 161900 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 264 | 20240604 | 161800 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 265 | 20240604 | 161700 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 266 | 20240604 | 161600 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 267 | 20240604 | 161500 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 268 | 20240604 | 161400 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 269 | 20240604 | 161300 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 270 | 20240604 | 161200 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 271 | 20240604 | 161100 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 272 | 20240604 | 161000 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 17251 |
| 273 | 20240604 | 160900 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 274 | 20240604 | 160800 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 275 | 20240604 | 160700 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 276 | 20240604 | 160600 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 277 | 20240604 | 160500 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 278 | 20240604 | 160400 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 279 | 20240604 | 160300 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 280 | 20240604 | 160200 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 281 | 20240604 | 160100 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 282 | 20240604 | 160000 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 283 | 20240604 | 155900 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 284 | 20240604 | 155800 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 285 | 20240604 | 155700 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 286 | 20240604 | 155600 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 287 | 20240604 | 155500 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 288 | 20240604 | 155400 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 289 | 20240604 | 155300 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 290 | 20240604 | 155200 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 291 | 20240604 | 155100 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 292 | 20240604 | 155000 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 293 | 20240604 | 154900 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 294 | 20240604 | 154800 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 295 | 20240604 | 154700 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 296 | 20240604 | 154600 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 297 | 20240604 | 154500 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 298 | 20240604 | 154400 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 299 | 20240604 | 154300 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 300 | 20240604 | 154200 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 301 | 20240604 | 154100 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 302 | 20240604 | 154000 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 17251 |
| 303 | 20240604 | 153900 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 304 | 20240604 | 153800 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 305 | 20240604 | 153700 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 306 | 20240604 | 153600 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 307 | 20240604 | 153500 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 308 | 20240604 | 153400 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 309 | 20240604 | 153300 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 310 | 20240604 | 153200 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 311 | 20240604 | 153100 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 312 | 20240604 | 153000 | 21631644650 | 44700 | 44700 | 44700 | 44700 | 17251 |
| 313 | 20240604 | 152900 | 20860524950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 314 | 20240604 | 152800 | 20860524950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 315 | 20240604 | 152700 | 20860524950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 316 | 20240604 | 152600 | 20860524950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 317 | 20240604 | 152500 | 20860524950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 318 | 20240604 | 152400 | 20860524950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 319 | 20240604 | 152300 | 20860524950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 320 | 20240604 | 152200 | 20860524950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 321 | 20240604 | 152100 | 20860524950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 322 | 20240604 | 152000 | 20860524950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 323 | 20240604 | 151900 | 20860524950 | 44750 | 44850 | 44900 | 44700 | 5396 |
| 324 | 20240604 | 151800 | 20618743300 | 44900 | 44900 | 44950 | 44850 | 793 |
| 325 | 20240604 | 151700 | 20583138950 | 44900 | 44850 | 44900 | 44850 | 811 |
| 326 | 20240604 | 151600 | 20546740250 | 44850 | 44900 | 44900 | 44800 | 1419 |
| 327 | 20240604 | 151500 | 20483088300 | 44900 | 44850 | 44900 | 44800 | 1260 |
| 328 | 20240604 | 151400 | 20426534750 | 44850 | 44900 | 44950 | 44800 | 1838 |
| 329 | 20240604 | 151300 | 20344047900 | 44850 | 44850 | 44900 | 44800 | 1716 |
| 330 | 20240604 | 151200 | 20267055800 | 44850 | 44800 | 44850 | 44750 | 1136 |
| 331 | 20240604 | 151100 | 20216150500 | 44800 | 44800 | 44800 | 44750 | 1970 |
| 332 | 20240604 | 151000 | 20127941650 | 44750 | 44850 | 44900 | 44750 | 1965 |
| 333 | 20240604 | 150900 | 20039900700 | 44850 | 44750 | 44900 | 44750 | 1358 |
| 334 | 20240604 | 150800 | 19979012250 | 44800 | 44850 | 44900 | 44800 | 2172 |
| 335 | 20240604 | 150700 | 19881642900 | 44850 | 44900 | 44900 | 44800 | 1160 |
| 336 | 20240604 | 150600 | 19829615150 | 44800 | 44800 | 44900 | 44700 | 830 |
| 337 | 20240604 | 150500 | 19792429750 | 44650 | 44650 | 44900 | 44650 | 1957 |
| 338 | 20240604 | 150400 | 19704802100 | 44650 | 44950 | 44950 | 44650 | 2238 |
| 339 | 20240604 | 150300 | 19604559100 | 44950 | 44850 | 44950 | 44800 | 1301 |
| 340 | 20240604 | 150200 | 19546155750 | 44850 | 44750 | 44900 | 44750 | 1007 |
| 341 | 20240604 | 150100 | 19500998150 | 44850 | 44850 | 44900 | 44750 | 1076 |
| 342 | 20240604 | 150000 | 19452743600 | 44800 | 44800 | 44950 | 44750 | 1617 |
| 343 | 20240604 | 145900 | 19380221550 | 44850 | 44900 | 44950 | 44750 | 1275 |
| 344 | 20240604 | 145800 | 19323013050 | 44900 | 44850 | 44900 | 44800 | 1493 |
| 345 | 20240604 | 145700 | 19256063500 | 44800 | 44800 | 44900 | 44750 | 1101 |
| 346 | 20240604 | 145600 | 19206718250 | 44800 | 45000 | 45000 | 44750 | 2544 |
| 347 | 20240604 | 145500 | 19092718450 | 44950 | 44800 | 45000 | 44800 | 1548 |
| 348 | 20240604 | 145400 | 19023212650 | 44850 | 44850 | 44950 | 44850 | 1284 |
| 349 | 20240604 | 145300 | 18965545250 | 44900 | 44900 | 45000 | 44850 | 1982 |
| 350 | 20240604 | 145200 | 18876535200 | 44900 | 44950 | 44950 | 44850 | 1482 |
| 351 | 20240604 | 145100 | 18809960500 | 44950 | 44950 | 44950 | 44900 | 1503 |
| 352 | 20240604 | 145000 | 18742437050 | 44950 | 44900 | 44950 | 44850 | 1373 |
| 353 | 20240604 | 144900 | 18680765100 | 44900 | 44950 | 44950 | 44800 | 1894 |
| 354 | 20240604 | 144800 | 18595757550 | 44900 | 44900 | 45000 | 44900 | 1329 |
| 355 | 20240604 | 144700 | 18536036300 | 44900 | 44900 | 44950 | 44900 | 1223 |
| 356 | 20240604 | 144600 | 18481108150 | 44900 | 44900 | 45000 | 44850 | 1376 |
| 357 | 20240604 | 144500 | 18419282150 | 44900 | 44850 | 45000 | 44850 | 1959 |
| 358 | 20240604 | 144400 | 18331289650 | 44900 | 44850 | 44900 | 44850 | 1351 |
| 359 | 20240604 | 144300 | 18270649450 | 44900 | 44900 | 44950 | 44850 | 1452 |
| 360 | 20240604 | 144200 | 18205468850 | 44850 | 44900 | 44950 | 44850 | 1578 |
| 361 | 20240604 | 144100 | 18134640700 | 44900 | 44800 | 44900 | 44800 | 1348 |
| 362 | 20240604 | 144000 | 18074145450 | 44800 | 44800 | 44850 | 44700 | 1252 |
| 363 | 20240604 | 143900 | 18018062300 | 44700 | 44750 | 44800 | 44700 | 1348 |
| 364 | 20240604 | 143800 | 17957688550 | 44750 | 44800 | 44800 | 44700 | 1718 |
| 365 | 20240604 | 143700 | 17880764000 | 44900 | 44750 | 44900 | 44750 | 1187 |
| 366 | 20240604 | 143600 | 17827566300 | 44750 | 44800 | 44800 | 44700 | 1242 |
| 367 | 20240604 | 143500 | 17771995150 | 44800 | 44800 | 44850 | 44750 | 2970 |
| 368 | 20240604 | 143400 | 17639027200 | 44800 | 44850 | 44850 | 44750 | 722 |
| 369 | 20240604 | 143300 | 17606676050 | 44800 | 44900 | 44900 | 44800 | 938 |
| 370 | 20240604 | 143200 | 17564573800 | 44900 | 44850 | 44900 | 44800 | 1043 |
| 371 | 20240604 | 143100 | 17517766850 | 44850 | 44950 | 44950 | 44800 | 1476 |
| 372 | 20240604 | 143000 | 17451553950 | 44900 | 44850 | 44950 | 44850 | 516 |
| 373 | 20240604 | 142900 | 17428380400 | 44850 | 44950 | 45000 | 44850 | 1024 |
| 374 | 20240604 | 142800 | 17382379450 | 44950 | 45000 | 45050 | 44900 | 945 |
| 375 | 20240604 | 142700 | 17339903850 | 45000 | 45000 | 45000 | 44900 | 636 |
| 376 | 20240604 | 142600 | 17311298900 | 45000 | 44950 | 45000 | 44900 | 595 |
| 377 | 20240604 | 142500 | 17284533000 | 44950 | 44950 | 44950 | 44800 | 907 |
| 378 | 20240604 | 142400 | 17243776350 | 44950 | 44900 | 44950 | 44850 | 464 |
| 379 | 20240604 | 142300 | 17222934650 | 44900 | 44800 | 44900 | 44750 | 887 |
| 380 | 20240604 | 142200 | 17183152100 | 44750 | 44800 | 44800 | 44750 | 1271 |
| 381 | 20240604 | 142100 | 17126248450 | 44750 | 44850 | 44900 | 44750 | 3234 |
| 382 | 20240604 | 142000 | 16981285200 | 44850 | 44950 | 44950 | 44800 | 509 |
| 383 | 20240604 | 141900 | 16958445900 | 44950 | 45000 | 45000 | 44900 | 1700 |
| 384 | 20240604 | 141800 | 16882002450 | 45000 | 44950 | 45000 | 44900 | 836 |
| 385 | 20240604 | 141700 | 16844410650 | 44950 | 44900 | 44950 | 44800 | 906 |
| 386 | 20240604 | 141600 | 16803754150 | 44900 | 44950 | 45000 | 44850 | 733 |
| 387 | 20240604 | 141500 | 16770819300 | 44950 | 45000 | 45050 | 44900 | 903 |
| 388 | 20240604 | 141400 | 16730209900 | 45000 | 45000 | 45050 | 44900 | 566 |
| 389 | 20240604 | 141300 | 16704752250 | 44900 | 44950 | 45050 | 44900 | 973 |
| 390 | 20240604 | 141200 | 16661000300 | 44950 | 45000 | 45000 | 44900 | 793 |
| 391 | 20240604 | 141100 | 16625360200 | 45000 | 44950 | 45000 | 44900 | 871 |
| 392 | 20240604 | 141000 | 16586209450 | 44950 | 44950 | 45050 | 44950 | 662 |
| 393 | 20240604 | 140900 | 16556420600 | 44950 | 44900 | 45050 | 44850 | 985 |
| 394 | 20240604 | 140800 | 16512108600 | 44950 | 44950 | 45000 | 44900 | 1245 |
| 395 | 20240604 | 140700 | 16456149950 | 44950 | 45050 | 45100 | 44950 | 728 |
| 396 | 20240604 | 140600 | 16423344300 | 45000 | 45100 | 45100 | 44950 | 2038 |
| 397 | 20240604 | 140500 | 16331611100 | 45050 | 45050 | 45150 | 45000 | 1567 |
| 398 | 20240604 | 140400 | 16260953450 | 45100 | 45100 | 45100 | 45050 | 721 |
| 399 | 20240604 | 140300 | 16228437550 | 45150 | 45200 | 45250 | 45100 | 1178 |
| 400 | 20240604 | 140200 | 16175221200 | 45200 | 45200 | 45200 | 45150 | 802 |
| 401 | 20240604 | 140100 | 16138978650 | 45150 | 45200 | 45200 | 45150 | 921 |
| 402 | 20240604 | 140000 | 16097354250 | 45200 | 45200 | 45250 | 45150 | 746 |
| 403 | 20240604 | 135900 | 16063641300 | 45200 | 45200 | 45250 | 45150 | 1434 |
| 404 | 20240604 | 135800 | 15998834600 | 45200 | 45250 | 45250 | 45150 | 817 |
| 405 | 20240604 | 135700 | 15961904850 | 45200 | 45250 | 45300 | 45200 | 1559 |
| 406 | 20240604 | 135600 | 15891364800 | 45250 | 45100 | 45250 | 45100 | 2603 |
| 407 | 20240604 | 135500 | 15773707250 | 45150 | 45250 | 45250 | 45100 | 2772 |
| 408 | 20240604 | 135400 | 15648408850 | 45250 | 45250 | 45250 | 45200 | 821 |
| 409 | 20240604 | 135300 | 15611260550 | 45250 | 45250 | 45250 | 45200 | 1425 |
| 410 | 20240604 | 135200 | 15546788150 | 45250 | 45250 | 45300 | 45200 | 1524 |
| 411 | 20240604 | 135100 | 15477816100 | 45300 | 45200 | 45300 | 45150 | 2918 |
| 412 | 20240604 | 135000 | 15345799250 | 45200 | 45200 | 45200 | 45150 | 1379 |
| 413 | 20240604 | 134900 | 15283491150 | 45200 | 45150 | 45200 | 45150 | 2351 |
| 414 | 20240604 | 134800 | 15177258100 | 45150 | 45150 | 45150 | 45050 | 1427 |
| 415 | 20240604 | 134700 | 15112845700 | 45150 | 45100 | 45150 | 45050 | 1159 |
| 416 | 20240604 | 134600 | 15060578650 | 45100 | 45150 | 45150 | 45050 | 1232 |
| 417 | 20240604 | 134500 | 15004985250 | 45150 | 45100 | 45150 | 45050 | 1673 |
| 418 | 20240604 | 134400 | 14929523100 | 45100 | 45050 | 45100 | 45050 | 759 |
| 419 | 20240604 | 134300 | 14895313900 | 45050 | 45100 | 45100 | 45000 | 1361 |
| 420 | 20240604 | 134200 | 14833985000 | 45100 | 45050 | 45100 | 45050 | 1016 |
| 421 | 20240604 | 134100 | 14788189450 | 45050 | 45000 | 45050 | 44950 | 2145 |
| 422 | 20240604 | 134000 | 14691627850 | 45000 | 45000 | 45000 | 44950 | 1003 |
| 423 | 20240604 | 133900 | 14646498500 | 45000 | 45000 | 45000 | 44950 | 376 |
| 424 | 20240604 | 133800 | 14629578600 | 45000 | 45000 | 45000 | 44950 | 933 |
| 425 | 20240604 | 133700 | 14587606450 | 45050 | 45000 | 45050 | 44950 | 782 |
| 426 | 20240604 | 133600 | 14552425850 | 45000 | 45000 | 45000 | 44950 | 427 |
| 427 | 20240604 | 133500 | 14533211150 | 45000 | 45050 | 45050 | 44900 | 2075 |
| 428 | 20240604 | 133400 | 14439835100 | 45050 | 45000 | 45050 | 45000 | 616 |
| 429 | 20240604 | 133300 | 14412092000 | 44950 | 45150 | 45150 | 44900 | 2829 |
| 430 | 20240604 | 133200 | 14284711700 | 45150 | 45150 | 45150 | 45100 | 527 |
| 431 | 20240604 | 133100 | 14260920650 | 45150 | 45150 | 45150 | 45100 | 623 |
| 432 | 20240604 | 133000 | 14232798750 | 45150 | 45150 | 45150 | 45100 | 350 |
| 433 | 20240604 | 132900 | 14216999450 | 45100 | 45150 | 45150 | 45100 | 890 |
| 434 | 20240604 | 132800 | 14176819350 | 45150 | 45150 | 45150 | 45050 | 1380 |
| 435 | 20240604 | 132700 | 14114531000 | 45150 | 45100 | 45150 | 45050 | 1266 |
| 436 | 20240604 | 132600 | 14057430950 | 45100 | 45000 | 45100 | 44950 | 4116 |
| 437 | 20240604 | 132500 | 13872167250 | 45000 | 44950 | 45000 | 44950 | 928 |
| 438 | 20240604 | 132400 | 13830412800 | 44900 | 45000 | 45000 | 44900 | 615 |
| 439 | 20240604 | 132300 | 13802758100 | 45000 | 44900 | 45000 | 44900 | 1389 |
| 440 | 20240604 | 132200 | 13740315350 | 44950 | 44950 | 44950 | 44900 | 670 |
| 441 | 20240604 | 132100 | 13710212900 | 44950 | 44900 | 44950 | 44850 | 539 |
| 442 | 20240604 | 132000 | 13685997850 | 44950 | 44900 | 44950 | 44900 | 495 |
| 443 | 20240604 | 131900 | 13663757400 | 44950 | 44900 | 44950 | 44900 | 378 |
| 444 | 20240604 | 131800 | 13646767100 | 44900 | 44950 | 44950 | 44900 | 892 |
| 445 | 20240604 | 131700 | 13606681300 | 45000 | 44950 | 45000 | 44900 | 1250 |
| 446 | 20240604 | 131600 | 13550499650 | 44950 | 44950 | 44950 | 44900 | 286 |
| 447 | 20240604 | 131500 | 13537644050 | 44900 | 44900 | 44950 | 44850 | 654 |
| 448 | 20240604 | 131400 | 13508279700 | 44900 | 44900 | 44900 | 44850 | 673 |
| 449 | 20240604 | 131300 | 13478076950 | 44900 | 44850 | 44900 | 44850 | 424 |
| 450 | 20240604 | 131200 | 13459039550 | 44900 | 44950 | 44950 | 44850 | 366 |
| 451 | 20240604 | 131100 | 13442596150 | 44950 | 44950 | 44950 | 44900 | 249 |
| 452 | 20240604 | 131000 | 13431406750 | 44950 | 44900 | 44950 | 44850 | 333 |
| 453 | 20240604 | 130900 | 13416452300 | 44850 | 44900 | 44950 | 44850 | 555 |
| 454 | 20240604 | 130800 | 13391534650 | 44900 | 44850 | 44900 | 44850 | 402 |
| 455 | 20240604 | 130700 | 13373495200 | 44850 | 44900 | 44900 | 44850 | 892 |
| 456 | 20240604 | 130600 | 13333449500 | 44950 | 44950 | 44950 | 44900 | 254 |
| 457 | 20240604 | 130500 | 13322037850 | 44950 | 44950 | 44950 | 44900 | 384 |
| 458 | 20240604 | 130400 | 13304784050 | 44900 | 44950 | 44950 | 44900 | 428 |
| 459 | 20240604 | 130300 | 13285546750 | 44950 | 44950 | 44950 | 44900 | 359 |
| 460 | 20240604 | 130200 | 13269413100 | 44950 | 44900 | 44950 | 44850 | 307 |
| 461 | 20240604 | 130100 | 13255630250 | 44900 | 44850 | 44950 | 44850 | 364 |
| 462 | 20240604 | 130000 | 13239289000 | 44850 | 44900 | 44900 | 44800 | 403 |
| 463 | 20240604 | 125900 | 13221212750 | 44900 | 44950 | 44950 | 44800 | 669 |
| 464 | 20240604 | 125800 | 13191178600 | 44900 | 44950 | 45000 | 44900 | 250 |
| 465 | 20240604 | 125700 | 13179940800 | 44950 | 45000 | 45000 | 44900 | 584 |
| 466 | 20240604 | 125600 | 13153695400 | 45000 | 44950 | 45000 | 44900 | 490 |
| 467 | 20240604 | 125500 | 13131678250 | 44900 | 44950 | 45000 | 44900 | 290 |
| 468 | 20240604 | 125400 | 13118651850 | 44900 | 44950 | 45000 | 44900 | 342 |
| 469 | 20240604 | 125300 | 13103289600 | 44950 | 44850 | 44950 | 44850 | 267 |
| 470 | 20240604 | 125200 | 13091303450 | 44900 | 44950 | 45000 | 44900 | 481 |
| 471 | 20240604 | 125100 | 13069684050 | 45000 | 44900 | 45000 | 44850 | 940 |
| 472 | 20240604 | 125000 | 13027445850 | 44950 | 44850 | 44950 | 44850 | 197 |
| 473 | 20240604 | 124900 | 13018606050 | 44850 | 44850 | 44950 | 44850 | 1217 |
| 474 | 20240604 | 124800 | 12963983800 | 44850 | 44900 | 44950 | 44850 | 417 |
| 475 | 20240604 | 124700 | 12945261100 | 44900 | 44850 | 44900 | 44850 | 282 |
| 476 | 20240604 | 124600 | 12932599350 | 44850 | 44850 | 44900 | 44850 | 429 |
| 477 | 20240604 | 124500 | 12913347500 | 44900 | 44900 | 44950 | 44850 | 341 |
| 478 | 20240604 | 124400 | 12898040850 | 44900 | 44900 | 44950 | 44850 | 395 |
| 479 | 20240604 | 124300 | 12880305900 | 44900 | 44900 | 44900 | 44850 | 393 |
| 480 | 20240604 | 124200 | 12862663900 | 44900 | 44850 | 44950 | 44850 | 321 |
| 481 | 20240604 | 124100 | 12848256250 | 44900 | 44950 | 44950 | 44900 | 681 |
| 482 | 20240604 | 124000 | 12817676250 | 44950 | 44900 | 44950 | 44850 | 316 |
| 483 | 20240604 | 123900 | 12803488200 | 44900 | 44950 | 44950 | 44700 | 408 |
| 484 | 20240604 | 123800 | 12785188350 | 44950 | 44850 | 44950 | 44850 | 324 |
| 485 | 20240604 | 123700 | 12770650400 | 44850 | 44900 | 44950 | 44800 | 342 |
| 486 | 20240604 | 123600 | 12755304200 | 44850 | 44850 | 44900 | 44800 | 244 |
| 487 | 20240604 | 123500 | 12744358850 | 44800 | 44750 | 44800 | 44650 | 1500 |
| 488 | 20240604 | 123400 | 12677275350 | 44800 | 44850 | 44850 | 44750 | 318 |
| 489 | 20240604 | 123300 | 12663025050 | 44850 | 44850 | 44850 | 44750 | 651 |
| 490 | 20240604 | 123200 | 12633845500 | 44850 | 44900 | 44900 | 44750 | 958 |
| 491 | 20240604 | 123100 | 12590923500 | 44850 | 44850 | 44900 | 44850 | 463 |
| 492 | 20240604 | 123000 | 12570144800 | 44850 | 44850 | 44900 | 44800 | 563 |
| 493 | 20240604 | 122900 | 12544891850 | 44800 | 44800 | 44900 | 44750 | 1231 |
| 494 | 20240604 | 122800 | 12489696400 | 44800 | 44800 | 44850 | 44700 | 791 |
| 495 | 20240604 | 122700 | 12454294400 | 44800 | 44750 | 44800 | 44700 | 514 |
| 496 | 20240604 | 122600 | 12431289850 | 44750 | 44800 | 44800 | 44700 | 1729 |
| 497 | 20240604 | 122500 | 12353908000 | 44750 | 44950 | 44950 | 44750 | 2456 |
| 498 | 20240604 | 122400 | 12243784450 | 44950 | 44900 | 44950 | 44850 | 428 |
| 499 | 20240604 | 122300 | 12224569100 | 44850 | 44950 | 45000 | 44850 | 1865 |
| 500 | 20240604 | 122200 | 12140822850 | 44950 | 44900 | 44950 | 44900 | 775 |
| 501 | 20240604 | 122100 | 12105991250 | 44950 | 44900 | 44950 | 44900 | 456 |
| 502 | 20240604 | 122000 | 12085499700 | 44950 | 45000 | 45050 | 44950 | 782 |
| 503 | 20240604 | 121900 | 12050328200 | 45050 | 45000 | 45050 | 45000 | 633 |
| 504 | 20240604 | 121800 | 12021833000 | 45000 | 45100 | 45100 | 45000 | 1516 |
| 505 | 20240604 | 121700 | 11953572050 | 45100 | 45100 | 45150 | 45100 | 2423 |
| 506 | 20240604 | 121600 | 11844270350 | 45050 | 45100 | 45100 | 45050 | 368 |
| 507 | 20240604 | 121500 | 11827681650 | 45100 | 45050 | 45100 | 45050 | 808 |
| 508 | 20240604 | 121400 | 11791242850 | 45050 | 45050 | 45100 | 45050 | 1000 |
| 509 | 20240604 | 121300 | 11746152100 | 45050 | 45100 | 45150 | 45000 | 3845 |
| 510 | 20240604 | 121200 | 11572770450 | 45100 | 45150 | 45200 | 45100 | 1841 |
| 511 | 20240604 | 121100 | 11489649700 | 45200 | 44950 | 45300 | 44950 | 16749 |
| 512 | 20240604 | 121000 | 10734600200 | 45000 | 44900 | 45000 | 44850 | 1336 |
| 513 | 20240604 | 120900 | 10674509400 | 44950 | 44850 | 45000 | 44800 | 9664 |
| 514 | 20240604 | 120800 | 10240365900 | 44850 | 44850 | 44850 | 44800 | 1600 |
| 515 | 20240604 | 120700 | 10168607500 | 44850 | 44850 | 44850 | 44800 | 322 |
| 516 | 20240604 | 120600 | 10154168800 | 44800 | 44800 | 44850 | 44800 | 383 |
| 517 | 20240604 | 120500 | 10136996600 | 44850 | 44850 | 44850 | 44800 | 831 |
| 518 | 20240604 | 120400 | 10099734550 | 44850 | 44850 | 44850 | 44800 | 336 |
| 519 | 20240604 | 120300 | 10084667400 | 44850 | 44850 | 44850 | 44800 | 1052 |
| 520 | 20240604 | 120200 | 10037518800 | 44850 | 44850 | 44850 | 44800 | 436 |
| 521 | 20240604 | 120100 | 10017971600 | 44850 | 44850 | 44850 | 44750 | 491 |
| 522 | 20240604 | 120000 | 9995963100 | 44850 | 44700 | 44850 | 44700 | 1944 |
| 523 | 20240604 | 115900 | 9908931800 | 44700 | 44650 | 44700 | 44600 | 459 |
| 524 | 20240604 | 115800 | 9888441500 | 44600 | 44650 | 44650 | 44600 | 443 |
| 525 | 20240604 | 115700 | 9868663200 | 44650 | 44650 | 44650 | 44600 | 609 |
| 526 | 20240604 | 115600 | 9841474300 | 44650 | 44650 | 44700 | 44600 | 765 |
| 527 | 20240604 | 115500 | 9807310600 | 44650 | 44650 | 44750 | 44650 | 682 |
| 528 | 20240604 | 115400 | 9776823900 | 44700 | 44700 | 44750 | 44650 | 146 |
| 529 | 20240604 | 115300 | 9770297350 | 44700 | 44750 | 44800 | 44700 | 1018 |
| 530 | 20240604 | 115200 | 9724765000 | 44750 | 44800 | 44800 | 44700 | 1031 |
| 531 | 20240604 | 115100 | 9678627200 | 44800 | 44800 | 44800 | 44750 | 102 |
| 532 | 20240604 | 115000 | 9674057700 | 44800 | 44750 | 44800 | 44750 | 1027 |
| 533 | 20240604 | 114900 | 9628062950 | 44750 | 44750 | 44800 | 44700 | 358 |
| 534 | 20240604 | 114800 | 9612039600 | 44750 | 44700 | 44750 | 44700 | 999 |
| 535 | 20240604 | 114700 | 9567336100 | 44750 | 44700 | 44750 | 44700 | 445 |
| 536 | 20240604 | 114600 | 9547435000 | 44650 | 44700 | 44700 | 44650 | 244 |
| 537 | 20240604 | 114500 | 9536530900 | 44700 | 44700 | 44750 | 44650 | 414 |
| 538 | 20240604 | 114400 | 9518025100 | 44700 | 44700 | 44700 | 44650 | 280 |
| 539 | 20240604 | 114300 | 9505512300 | 44700 | 44700 | 44700 | 44650 | 763 |
| 540 | 20240604 | 114200 | 9471415500 | 44700 | 44700 | 44750 | 44700 | 531 |
| 541 | 20240604 | 114100 | 9447678750 | 44700 | 44650 | 44700 | 44600 | 1226 |
| 542 | 20240604 | 114000 | 9392920550 | 44700 | 44850 | 44850 | 44700 | 2661 |
| 543 | 20240604 | 113900 | 9273839300 | 44850 | 44850 | 44850 | 44800 | 298 |
| 544 | 20240604 | 113800 | 9260476900 | 44850 | 44850 | 44900 | 44800 | 1380 |
| 545 | 20240604 | 113700 | 9198551950 | 44850 | 44850 | 44850 | 44800 | 985 |
| 546 | 20240604 | 113600 | 9154377200 | 44800 | 44800 | 44850 | 44750 | 1257 |
| 547 | 20240604 | 113500 | 9098059550 | 44800 | 44800 | 44800 | 44750 | 1095 |
| 548 | 20240604 | 113400 | 9049007050 | 44800 | 44750 | 44800 | 44750 | 288 |
| 549 | 20240604 | 113300 | 9036109350 | 44750 | 44750 | 44850 | 44750 | 1057 |
| 550 | 20240604 | 113200 | 8988768000 | 44800 | 44850 | 44850 | 44750 | 514 |
| 551 | 20240604 | 113100 | 8965738650 | 44850 | 44750 | 44850 | 44750 | 1495 |
| 552 | 20240604 | 113000 | 8898779200 | 44750 | 44800 | 44800 | 44700 | 1734 |
| 553 | 20240604 | 112900 | 8821173400 | 44800 | 44750 | 44800 | 44700 | 2463 |
| 554 | 20240604 | 112800 | 8710912100 | 44750 | 44600 | 44750 | 44600 | 2287 |
| 555 | 20240604 | 112700 | 8608698450 | 44650 | 44550 | 44650 | 44550 | 1477 |
| 556 | 20240604 | 112600 | 8542815950 | 44550 | 44600 | 44600 | 44550 | 450 |
| 557 | 20240604 | 112500 | 8522748200 | 44600 | 44650 | 44650 | 44600 | 969 |
| 558 | 20240604 | 112400 | 8479513050 | 44650 | 44600 | 44700 | 44550 | 1730 |
| 559 | 20240604 | 112300 | 8402292000 | 44600 | 44600 | 44600 | 44550 | 697 |
| 560 | 20240604 | 112200 | 8371207350 | 44600 | 44550 | 44600 | 44550 | 773 |
| 561 | 20240604 | 112100 | 8336752100 | 44600 | 44550 | 44600 | 44550 | 535 |
| 562 | 20240604 | 112000 | 8312891250 | 44600 | 44500 | 44600 | 44500 | 1754 |
| 563 | 20240604 | 111900 | 8234742200 | 44550 | 44500 | 44550 | 44450 | 526 |
| 564 | 20240604 | 111800 | 8211344000 | 44500 | 44500 | 44550 | 44500 | 655 |
| 565 | 20240604 | 111700 | 8182177750 | 44550 | 44500 | 44550 | 44450 | 615 |
| 566 | 20240604 | 111600 | 8154799700 | 44500 | 44500 | 44600 | 44400 | 1993 |
| 567 | 20240604 | 111500 | 8066102500 | 44500 | 44500 | 44500 | 44450 | 498 |
| 568 | 20240604 | 111400 | 8043945200 | 44500 | 44500 | 44550 | 44450 | 1700 |
| 569 | 20240604 | 111300 | 7968289550 | 44500 | 44500 | 44500 | 44400 | 1283 |
| 570 | 20240604 | 111200 | 7911227550 | 44500 | 44400 | 44500 | 44400 | 1800 |
| 571 | 20240604 | 111100 | 7831227150 | 44400 | 44350 | 44400 | 44350 | 377 |
| 572 | 20240604 | 111000 | 7814493150 | 44350 | 44350 | 44400 | 44350 | 846 |
| 573 | 20240604 | 110900 | 7776946300 | 44350 | 44350 | 44400 | 44300 | 1402 |
| 574 | 20240604 | 110800 | 7714772550 | 44350 | 44350 | 44350 | 44250 | 1677 |
| 575 | 20240604 | 110700 | 7640473850 | 44300 | 44250 | 44350 | 44200 | 761 |
| 576 | 20240604 | 110600 | 7606779200 | 44200 | 44250 | 44250 | 44200 | 189 |
| 577 | 20240604 | 110500 | 7598417600 | 44250 | 44200 | 44300 | 44150 | 530 |
| 578 | 20240604 | 110400 | 7574971350 | 44200 | 44250 | 44250 | 44150 | 375 |
| 579 | 20240604 | 110300 | 7558405650 | 44250 | 44150 | 44250 | 44050 | 2110 |
| 580 | 20240604 | 110200 | 7465262300 | 44150 | 44150 | 44200 | 44150 | 579 |
| 581 | 20240604 | 110100 | 7439694600 | 44150 | 44200 | 44200 | 44150 | 398 |
| 582 | 20240604 | 110000 | 7422109100 | 44200 | 44100 | 44200 | 44050 | 1420 |
| 583 | 20240604 | 105900 | 7359475100 | 44100 | 44100 | 44150 | 44050 | 229 |
| 584 | 20240604 | 105800 | 7349374800 | 44150 | 44050 | 44150 | 44050 | 454 |
| 585 | 20240604 | 105700 | 7329350850 | 44100 | 44150 | 44150 | 44050 | 378 |
| 586 | 20240604 | 105600 | 7312675650 | 44150 | 44200 | 44200 | 44100 | 681 |
| 587 | 20240604 | 105500 | 7282604700 | 44200 | 44150 | 44200 | 44100 | 323 |
| 588 | 20240604 | 105400 | 7268347500 | 44150 | 44100 | 44150 | 44100 | 302 |
| 589 | 20240604 | 105300 | 7255019400 | 44100 | 44100 | 44150 | 44100 | 606 |
| 590 | 20240604 | 105200 | 7228293300 | 44100 | 44150 | 44150 | 44000 | 482 |
| 591 | 20240604 | 105100 | 7207053050 | 44200 | 44150 | 44200 | 44100 | 423 |
| 592 | 20240604 | 105000 | 7188374200 | 44150 | 44300 | 44300 | 44150 | 2076 |
| 593 | 20240604 | 104900 | 7096603450 | 44300 | 44300 | 44300 | 44250 | 374 |
| 594 | 20240604 | 104800 | 7080042150 | 44250 | 44350 | 44350 | 44250 | 741 |
| 595 | 20240604 | 104700 | 7047232150 | 44250 | 44350 | 44400 | 44250 | 1416 |
| 596 | 20240604 | 104600 | 6984425150 | 44400 | 44250 | 44450 | 44200 | 6604 |
| 597 | 20240604 | 104500 | 6691749550 | 44250 | 44250 | 44250 | 44200 | 759 |
| 598 | 20240604 | 104400 | 6658176850 | 44250 | 44250 | 44300 | 44200 | 3428 |
| 599 | 20240604 | 104300 | 6506472050 | 44200 | 44200 | 44250 | 44150 | 4695 |
| 600 | 20240604 | 104200 | 6298922100 | 44200 | 44200 | 44200 | 44150 | 1127 |
| 601 | 20240604 | 104100 | 6249115100 | 44150 | 44200 | 44200 | 44150 | 1073 |
| 602 | 20240604 | 104000 | 6201708500 | 44200 | 44200 | 44200 | 44150 | 619 |
| 603 | 20240604 | 103900 | 6174354000 | 44200 | 44100 | 44200 | 44100 | 1020 |
| 604 | 20240604 | 103800 | 6129303700 | 44100 | 44100 | 44150 | 44050 | 1872 |
| 605 | 20240604 | 103700 | 6046737750 | 44050 | 44100 | 44100 | 44050 | 595 |
| 606 | 20240604 | 103600 | 6020508500 | 44050 | 44100 | 44100 | 44050 | 739 |
| 607 | 20240604 | 103500 | 5987925650 | 44100 | 44050 | 44100 | 44050 | 972 |
| 608 | 20240604 | 103400 | 5945080450 | 44050 | 44050 | 44100 | 44000 | 597 |
| 609 | 20240604 | 103300 | 5918774950 | 44050 | 44050 | 44100 | 44000 | 561 |
| 610 | 20240604 | 103200 | 5894060700 | 44050 | 43950 | 44100 | 43950 | 3220 |
| 611 | 20240604 | 103100 | 5752413250 | 43950 | 43900 | 43950 | 43850 | 1417 |
| 612 | 20240604 | 103000 | 5690219750 | 43950 | 43900 | 43950 | 43900 | 256 |
| 613 | 20240604 | 102900 | 5678973650 | 43950 | 43900 | 43950 | 43850 | 765 |
| 614 | 20240604 | 102800 | 5645393450 | 43950 | 43950 | 43950 | 43900 | 149 |
| 615 | 20240604 | 102700 | 5638848100 | 43950 | 43900 | 43950 | 43900 | 234 |
| 616 | 20240604 | 102600 | 5628572250 | 43900 | 43950 | 43950 | 43850 | 937 |
| 617 | 20240604 | 102500 | 5587437900 | 43950 | 43950 | 44000 | 43900 | 428 |
| 618 | 20240604 | 102400 | 5568626750 | 44000 | 43950 | 44000 | 43900 | 372 |
| 619 | 20240604 | 102300 | 5552281850 | 43950 | 43950 | 43950 | 43900 | 382 |
| 620 | 20240604 | 102200 | 5535503550 | 43950 | 44000 | 44000 | 43900 | 537 |
| 621 | 20240604 | 102100 | 5511896000 | 44000 | 44000 | 44000 | 43950 | 578 |
| 622 | 20240604 | 102000 | 5486483250 | 43950 | 43950 | 44000 | 43900 | 570 |
| 623 | 20240604 | 101900 | 5461417800 | 43900 | 43900 | 44000 | 43850 | 1516 |
| 624 | 20240604 | 101800 | 5394818600 | 43900 | 43900 | 43900 | 43850 | 196 |
| 625 | 20240604 | 101700 | 5386221050 | 43850 | 43900 | 43900 | 43850 | 459 |
| 626 | 20240604 | 101600 | 5366078450 | 43900 | 43850 | 43900 | 43850 | 2330 |
| 627 | 20240604 | 101500 | 5263898250 | 43900 | 43900 | 43900 | 43850 | 283 |
| 628 | 20240604 | 101400 | 5251476150 | 43850 | 43900 | 43900 | 43850 | 868 |
| 629 | 20240604 | 101300 | 5213403700 | 43900 | 43950 | 43950 | 43900 | 170 |
| 630 | 20240604 | 101200 | 5205936250 | 43950 | 43900 | 43950 | 43850 | 415 |
| 631 | 20240604 | 101100 | 5187710750 | 43850 | 43900 | 43900 | 43850 | 317 |
| 632 | 20240604 | 101000 | 5173800800 | 43900 | 43850 | 43950 | 43850 | 784 |
| 633 | 20240604 | 100900 | 5139403450 | 43950 | 43950 | 43950 | 43850 | 822 |
| 634 | 20240604 | 100800 | 5103330850 | 43950 | 43900 | 44000 | 43850 | 1434 |
| 635 | 20240604 | 100700 | 5040411950 | 43950 | 43950 | 43950 | 43900 | 184 |
| 636 | 20240604 | 100600 | 5032326750 | 43900 | 43850 | 43950 | 43850 | 131 |
| 637 | 20240604 | 100500 | 5026574350 | 43900 | 43900 | 43950 | 43750 | 1597 |
| 638 | 20240604 | 100400 | 4956553050 | 43900 | 44000 | 44000 | 43900 | 1291 |
| 639 | 20240604 | 100300 | 4899801000 | 44000 | 44050 | 44050 | 44000 | 222 |
| 640 | 20240604 | 100200 | 4890023500 | 44050 | 44150 | 44150 | 44000 | 2105 |
| 641 | 20240604 | 100100 | 4797253600 | 44150 | 44200 | 44200 | 44100 | 1792 |
| 642 | 20240604 | 100000 | 4718114150 | 44250 | 44250 | 44250 | 44200 | 281 |
| 643 | 20240604 | 095900 | 4705690750 | 44200 | 44250 | 44300 | 44150 | 2223 |
| 644 | 20240604 | 095800 | 4607416100 | 44250 | 44250 | 44300 | 44200 | 1088 |
| 645 | 20240604 | 095700 | 4559279650 | 44200 | 44200 | 44250 | 44150 | 1515 |
| 646 | 20240604 | 095600 | 4492305450 | 44150 | 44150 | 44250 | 44100 | 2244 |
| 647 | 20240604 | 095500 | 4393152800 | 44100 | 44100 | 44150 | 44100 | 261 |
| 648 | 20240604 | 095400 | 4381636650 | 44100 | 44000 | 44150 | 44000 | 2822 |
| 649 | 20240604 | 095300 | 4257257000 | 43950 | 43950 | 44000 | 43900 | 576 |
| 650 | 20240604 | 095200 | 4231939350 | 43900 | 44000 | 44000 | 43900 | 373 |
| 651 | 20240604 | 095100 | 4215546850 | 44000 | 43900 | 44000 | 43900 | 692 |
| 652 | 20240604 | 095000 | 4185131150 | 43950 | 43950 | 43950 | 43850 | 775 |
| 653 | 20240604 | 094900 | 4151096200 | 43950 | 43900 | 44000 | 43900 | 77 |
| 654 | 20240604 | 094800 | 4147710250 | 44000 | 43850 | 44000 | 43800 | 907 |
| 655 | 20240604 | 094700 | 4107934500 | 43850 | 43850 | 43850 | 43800 | 281 |
| 656 | 20240604 | 094600 | 4095613350 | 43850 | 43850 | 43900 | 43850 | 443 |
| 657 | 20240604 | 094500 | 4076186700 | 43850 | 43900 | 43950 | 43850 | 1126 |
| 658 | 20240604 | 094400 | 4026761850 | 43950 | 43900 | 44000 | 43900 | 288 |
| 659 | 20240604 | 094300 | 4014095350 | 43950 | 44050 | 44050 | 43900 | 1246 |
| 660 | 20240604 | 094200 | 3959294350 | 44050 | 44050 | 44050 | 44000 | 564 |
| 661 | 20240604 | 094100 | 3934456150 | 44000 | 43950 | 44050 | 43900 | 1293 |
| 662 | 20240604 | 094000 | 3877584500 | 43950 | 43900 | 44000 | 43900 | 1149 |
| 663 | 20240604 | 093900 | 3827075600 | 43900 | 43800 | 43900 | 43800 | 474 |
| 664 | 20240604 | 093800 | 3806291450 | 43850 | 43800 | 43850 | 43700 | 1574 |
| 665 | 20240604 | 093700 | 3737347100 | 43800 | 43650 | 43800 | 43600 | 1044 |
| 666 | 20240604 | 093600 | 3691687850 | 43600 | 43600 | 43700 | 43600 | 306 |
| 667 | 20240604 | 093500 | 3678333200 | 43600 | 43600 | 43650 | 43600 | 425 |
| 668 | 20240604 | 093400 | 3659789450 | 43600 | 43650 | 43700 | 43600 | 343 |
| 669 | 20240604 | 093300 | 3644823850 | 43650 | 43600 | 43650 | 43550 | 466 |
| 670 | 20240604 | 093200 | 3624508950 | 43550 | 43550 | 43650 | 43550 | 362 |
| 671 | 20240604 | 093100 | 3608727300 | 43550 | 43600 | 43750 | 43550 | 2012 |
| 672 | 20240604 | 093000 | 3521004050 | 43450 | 43500 | 43600 | 43400 | 611 |
| 673 | 20240604 | 092900 | 3494433950 | 43500 | 43500 | 43600 | 43450 | 1054 |
| 674 | 20240604 | 092800 | 3448601850 | 43450 | 43600 | 43600 | 43450 | 1201 |
| 675 | 20240604 | 092700 | 3396328150 | 43500 | 43550 | 43600 | 43500 | 521 |
| 676 | 20240604 | 092600 | 3373637600 | 43550 | 43650 | 43700 | 43500 | 2401 |
| 677 | 20240604 | 092500 | 3269036700 | 43650 | 43600 | 43650 | 43600 | 600 |
| 678 | 20240604 | 092400 | 3242865500 | 43600 | 43550 | 43600 | 43500 | 653 |
| 679 | 20240604 | 092300 | 3214432850 | 43550 | 43500 | 43600 | 43450 | 780 |
| 680 | 20240604 | 092200 | 3180495250 | 43500 | 43550 | 43800 | 43450 | 1733 |
| 681 | 20240604 | 092100 | 3104996050 | 43550 | 43550 | 43600 | 43500 | 797 |
| 682 | 20240604 | 092000 | 3070295450 | 43500 | 43400 | 43600 | 43300 | 1840 |
| 683 | 20240604 | 091900 | 2990374000 | 43400 | 43500 | 43600 | 43400 | 1698 |
| 684 | 20240604 | 091800 | 2916556450 | 43600 | 43300 | 43600 | 43300 | 2234 |
| 685 | 20240604 | 091700 | 2819585950 | 43300 | 43350 | 43350 | 43300 | 581 |
| 686 | 20240604 | 091600 | 2794406850 | 43350 | 43300 | 43450 | 43300 | 489 |
| 687 | 20240604 | 091500 | 2773209800 | 43300 | 43350 | 43450 | 43100 | 9126 |
| 688 | 20240604 | 091400 | 2378577750 | 43350 | 43650 | 43650 | 43300 | 9216 |
| 689 | 20240604 | 091300 | 1978093150 | 43650 | 43800 | 43800 | 43600 | 1121 |
| 690 | 20240604 | 091200 | 1929132600 | 43800 | 43650 | 43800 | 43650 | 147 |
| 691 | 20240604 | 091100 | 1922707650 | 43650 | 43500 | 43750 | 43500 | 7506 |
| 692 | 20240604 | 091000 | 1595301250 | 43500 | 43650 | 43750 | 43500 | 3167 |
| 693 | 20240604 | 090900 | 1457316450 | 43600 | 43800 | 43850 | 43600 | 2361 |
| 694 | 20240604 | 090800 | 1354229100 | 43800 | 43800 | 43900 | 43700 | 1917 |
| 695 | 20240604 | 090700 | 1270268100 | 43650 | 43850 | 43850 | 43500 | 2728 |
| 696 | 20240604 | 090600 | 1151179300 | 43850 | 43800 | 43900 | 43700 | 1669 |
| 697 | 20240604 | 090500 | 1078080800 | 43850 | 44000 | 44100 | 43850 | 3900 |
| 698 | 20240604 | 090400 | 906751100 | 44000 | 44150 | 44150 | 44000 | 1429 |
| 699 | 20240604 | 090300 | 843718050 | 44150 | 44100 | 44200 | 44050 | 1481 |
| 700 | 20240604 | 090200 | 778378750 | 44200 | 44250 | 44300 | 44000 | 1133 |
| 701 | 20240604 | 090100 | 728410050 | 44300 | 44250 | 44350 | 44150 | 3462 |
| 702 | 20240604 | 090000 | 575217250 | 44150 | 44150 | 44300 | 43850 | 13062 |