36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240607 | 201600 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 3531 |
| 3 | 20240607 | 201500 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 4 | 20240607 | 201400 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 5 | 20240607 | 201300 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 6 | 20240607 | 201200 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 7 | 20240607 | 201100 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 8 | 20240607 | 201000 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 9 | 20240607 | 200900 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 10 | 20240607 | 200800 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 11 | 20240607 | 200700 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 12 | 20240607 | 200600 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 13 | 20240607 | 200500 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 14 | 20240607 | 200400 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 15 | 20240607 | 200300 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 16 | 20240607 | 200200 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 17 | 20240607 | 200100 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 18 | 20240607 | 200000 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 19 | 20240607 | 195900 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 20 | 20240607 | 195800 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 21 | 20240607 | 195700 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 22 | 20240607 | 195600 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 23 | 20240607 | 195500 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 24 | 20240607 | 195400 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 25 | 20240607 | 195300 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 26 | 20240607 | 195200 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 27 | 20240607 | 195100 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 28 | 20240607 | 195000 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 29 | 20240607 | 194900 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 30 | 20240607 | 194800 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 31 | 20240607 | 194700 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 32 | 20240607 | 194600 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 3531 |
| 33 | 20240607 | 194500 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 34 | 20240607 | 194400 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 35 | 20240607 | 194300 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 36 | 20240607 | 194200 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 37 | 20240607 | 194100 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 38 | 20240607 | 194000 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 39 | 20240607 | 193900 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 40 | 20240607 | 193800 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 41 | 20240607 | 193700 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 42 | 20240607 | 193600 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 43 | 20240607 | 193500 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 44 | 20240607 | 193400 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 45 | 20240607 | 193300 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 46 | 20240607 | 193200 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 47 | 20240607 | 193100 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 48 | 20240607 | 193000 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 49 | 20240607 | 192900 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 50 | 20240607 | 192800 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 51 | 20240607 | 192700 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 52 | 20240607 | 192600 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 53 | 20240607 | 192500 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 54 | 20240607 | 192400 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 55 | 20240607 | 192300 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 56 | 20240607 | 192200 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 57 | 20240607 | 192100 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 58 | 20240607 | 192000 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 59 | 20240607 | 191900 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 60 | 20240607 | 191800 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 61 | 20240607 | 191700 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 62 | 20240607 | 191600 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 3531 |
| 63 | 20240607 | 191500 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 64 | 20240607 | 191400 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 65 | 20240607 | 191300 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 66 | 20240607 | 191200 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 67 | 20240607 | 191100 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 68 | 20240607 | 191000 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 69 | 20240607 | 190900 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 70 | 20240607 | 190800 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 71 | 20240607 | 190700 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 72 | 20240607 | 190600 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 73 | 20240607 | 190500 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 74 | 20240607 | 190400 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 75 | 20240607 | 190300 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 76 | 20240607 | 190200 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 77 | 20240607 | 190100 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 78 | 20240607 | 190000 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 79 | 20240607 | 185900 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 80 | 20240607 | 185800 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 81 | 20240607 | 185700 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 82 | 20240607 | 185600 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 83 | 20240607 | 185500 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 84 | 20240607 | 185400 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 85 | 20240607 | 185300 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 86 | 20240607 | 185200 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 87 | 20240607 | 185100 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 88 | 20240607 | 185000 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 89 | 20240607 | 184900 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 90 | 20240607 | 184800 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 91 | 20240607 | 184700 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 92 | 20240607 | 184600 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 3531 |
| 93 | 20240607 | 184500 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 94 | 20240607 | 184400 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 95 | 20240607 | 184300 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 96 | 20240607 | 184200 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 97 | 20240607 | 184100 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 98 | 20240607 | 184000 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 99 | 20240607 | 183900 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 100 | 20240607 | 183800 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 101 | 20240607 | 183700 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 102 | 20240607 | 183600 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 103 | 20240607 | 183500 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 104 | 20240607 | 183400 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 105 | 20240607 | 183300 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 106 | 20240607 | 183200 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 107 | 20240607 | 183100 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 108 | 20240607 | 183000 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 109 | 20240607 | 182900 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 110 | 20240607 | 182800 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 111 | 20240607 | 182700 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 112 | 20240607 | 182600 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 113 | 20240607 | 182500 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 114 | 20240607 | 182400 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 115 | 20240607 | 182300 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 116 | 20240607 | 182200 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 117 | 20240607 | 182100 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 118 | 20240607 | 182000 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 119 | 20240607 | 181900 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 120 | 20240607 | 181800 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 121 | 20240607 | 181700 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 122 | 20240607 | 181600 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 3531 |
| 123 | 20240607 | 181500 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 124 | 20240607 | 181400 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 125 | 20240607 | 181300 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 126 | 20240607 | 181200 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 127 | 20240607 | 181100 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 128 | 20240607 | 181000 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 129 | 20240607 | 180900 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 130 | 20240607 | 180800 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 131 | 20240607 | 180700 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 132 | 20240607 | 180600 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 133 | 20240607 | 180500 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 134 | 20240607 | 180400 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 135 | 20240607 | 180300 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 136 | 20240607 | 180200 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 137 | 20240607 | 180100 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 138 | 20240607 | 180000 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 139 | 20240607 | 175900 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 140 | 20240607 | 175800 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 141 | 20240607 | 175700 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 142 | 20240607 | 175600 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 143 | 20240607 | 175500 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 144 | 20240607 | 175400 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 145 | 20240607 | 175300 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 146 | 20240607 | 175200 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 147 | 20240607 | 175100 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 148 | 20240607 | 175000 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 149 | 20240607 | 174900 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 150 | 20240607 | 174800 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 151 | 20240607 | 174700 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 152 | 20240607 | 174600 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 3531 |
| 153 | 20240607 | 174500 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 154 | 20240607 | 174400 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 155 | 20240607 | 174300 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 156 | 20240607 | 174200 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 157 | 20240607 | 174100 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 158 | 20240607 | 174000 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 159 | 20240607 | 173900 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 160 | 20240607 | 173800 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 161 | 20240607 | 173700 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 162 | 20240607 | 173600 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 163 | 20240607 | 173500 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 164 | 20240607 | 173400 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 165 | 20240607 | 173300 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 166 | 20240607 | 173200 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 167 | 20240607 | 173100 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 168 | 20240607 | 173000 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 169 | 20240607 | 172900 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 170 | 20240607 | 172800 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 171 | 20240607 | 172700 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 172 | 20240607 | 172600 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 173 | 20240607 | 172500 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 174 | 20240607 | 172400 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 175 | 20240607 | 172300 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 176 | 20240607 | 172200 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 177 | 20240607 | 172100 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 178 | 20240607 | 172000 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 179 | 20240607 | 171900 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 180 | 20240607 | 171800 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 181 | 20240607 | 171700 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 182 | 20240607 | 171600 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 3531 |
| 183 | 20240607 | 171500 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 184 | 20240607 | 171400 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 185 | 20240607 | 171300 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 186 | 20240607 | 171200 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 187 | 20240607 | 171100 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 188 | 20240607 | 171000 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 189 | 20240607 | 170900 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 190 | 20240607 | 170800 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 191 | 20240607 | 170700 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 192 | 20240607 | 170600 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 193 | 20240607 | 170500 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 194 | 20240607 | 170400 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 195 | 20240607 | 170300 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 196 | 20240607 | 170200 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 197 | 20240607 | 170100 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 198 | 20240607 | 170000 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 199 | 20240607 | 165900 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 200 | 20240607 | 165800 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 201 | 20240607 | 165700 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 202 | 20240607 | 165600 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 203 | 20240607 | 165500 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 204 | 20240607 | 165400 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 205 | 20240607 | 165300 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 206 | 20240607 | 165200 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 207 | 20240607 | 165100 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 208 | 20240607 | 165000 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 209 | 20240607 | 164900 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 210 | 20240607 | 164800 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 211 | 20240607 | 164700 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 212 | 20240607 | 164600 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 3531 |
| 213 | 20240607 | 164500 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 214 | 20240607 | 164400 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 215 | 20240607 | 164300 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 216 | 20240607 | 164200 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 217 | 20240607 | 164100 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 218 | 20240607 | 164000 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 219 | 20240607 | 163900 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 220 | 20240607 | 163800 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 221 | 20240607 | 163700 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 222 | 20240607 | 163600 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 223 | 20240607 | 163500 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 224 | 20240607 | 163400 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 225 | 20240607 | 163300 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 226 | 20240607 | 163200 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 227 | 20240607 | 163100 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 228 | 20240607 | 163000 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 229 | 20240607 | 162900 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 230 | 20240607 | 162800 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 231 | 20240607 | 162700 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 232 | 20240607 | 162600 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 233 | 20240607 | 162500 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 234 | 20240607 | 162400 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 235 | 20240607 | 162300 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 236 | 20240607 | 162200 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 237 | 20240607 | 162100 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 238 | 20240607 | 162000 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 239 | 20240607 | 161900 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 240 | 20240607 | 161800 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 241 | 20240607 | 161700 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 242 | 20240607 | 161600 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 3531 |
| 243 | 20240607 | 161500 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 244 | 20240607 | 161400 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 245 | 20240607 | 161300 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 246 | 20240607 | 161200 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 247 | 20240607 | 161100 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 248 | 20240607 | 161000 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 249 | 20240607 | 160900 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 250 | 20240607 | 160800 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 251 | 20240607 | 160700 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 252 | 20240607 | 160600 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 253 | 20240607 | 160500 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 254 | 20240607 | 160400 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 255 | 20240607 | 160300 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 256 | 20240607 | 160200 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 257 | 20240607 | 160100 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 258 | 20240607 | 160000 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 259 | 20240607 | 155900 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 260 | 20240607 | 155800 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 261 | 20240607 | 155700 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 262 | 20240607 | 155600 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 263 | 20240607 | 155500 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 264 | 20240607 | 155400 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 265 | 20240607 | 155300 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 266 | 20240607 | 155200 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 267 | 20240607 | 155100 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 268 | 20240607 | 155000 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 269 | 20240607 | 154900 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 270 | 20240607 | 154800 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 271 | 20240607 | 154700 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 272 | 20240607 | 154600 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 3531 |
| 273 | 20240607 | 154500 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 274 | 20240607 | 154400 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 275 | 20240607 | 154300 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 276 | 20240607 | 154200 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 277 | 20240607 | 154100 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 278 | 20240607 | 154000 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 279 | 20240607 | 153900 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 280 | 20240607 | 153800 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 281 | 20240607 | 153700 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 282 | 20240607 | 153600 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 283 | 20240607 | 153500 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 284 | 20240607 | 153400 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 285 | 20240607 | 153300 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 286 | 20240607 | 153200 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 287 | 20240607 | 153100 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 288 | 20240607 | 153000 | 7280581600 | 40250 | 40250 | 40250 | 40250 | 3531 |
| 289 | 20240607 | 152900 | 7138458850 | 40150 | 40150 | 40150 | 40150 | 0 |
| 290 | 20240607 | 152800 | 7138458850 | 40150 | 40150 | 40150 | 40150 | 0 |
| 291 | 20240607 | 152700 | 7138458850 | 40150 | 40150 | 40150 | 40150 | 0 |
| 292 | 20240607 | 152600 | 7138458850 | 40150 | 40150 | 40150 | 40150 | 0 |
| 293 | 20240607 | 152500 | 7138458850 | 40150 | 40150 | 40150 | 40150 | 0 |
| 294 | 20240607 | 152400 | 7138458850 | 40150 | 40150 | 40150 | 40150 | 0 |
| 295 | 20240607 | 152300 | 7138458850 | 40150 | 40150 | 40150 | 40150 | 0 |
| 296 | 20240607 | 152200 | 7138458850 | 40150 | 40150 | 40150 | 40150 | 0 |
| 297 | 20240607 | 152100 | 7138458850 | 40150 | 40150 | 40150 | 40150 | 0 |
| 298 | 20240607 | 152000 | 7138458850 | 40150 | 40150 | 40150 | 40150 | 0 |
| 299 | 20240607 | 151900 | 7138458850 | 40150 | 40150 | 40150 | 40100 | 186 |
| 300 | 20240607 | 151800 | 7130991450 | 40100 | 40150 | 40150 | 40100 | 186 |
| 301 | 20240607 | 151700 | 7123528750 | 40100 | 40100 | 40150 | 40100 | 546 |
| 302 | 20240607 | 151600 | 7101633600 | 40100 | 40100 | 40150 | 40100 | 367 |
| 303 | 20240607 | 151500 | 7086910000 | 40150 | 40150 | 40150 | 40100 | 246 |
| 304 | 20240607 | 151400 | 7077039650 | 40150 | 40150 | 40150 | 40100 | 81 |
| 305 | 20240607 | 151300 | 7073789400 | 40150 | 40150 | 40150 | 40100 | 348 |
| 306 | 20240607 | 151200 | 7059826300 | 40100 | 40100 | 40100 | 40100 | 295 |
| 307 | 20240607 | 151100 | 7047996800 | 40100 | 39950 | 40100 | 39950 | 217 |
| 308 | 20240607 | 151000 | 7039313300 | 39950 | 39950 | 39950 | 39950 | 111 |
| 309 | 20240607 | 150900 | 7034878850 | 40000 | 40050 | 40100 | 39900 | 452 |
| 310 | 20240607 | 150800 | 7016793200 | 40050 | 40050 | 40100 | 40050 | 168 |
| 311 | 20240607 | 150700 | 7010063550 | 40050 | 40000 | 40050 | 40000 | 256 |
| 312 | 20240607 | 150600 | 6999815500 | 40100 | 40050 | 40100 | 40000 | 1267 |
| 313 | 20240607 | 150500 | 6949092050 | 40050 | 40000 | 40050 | 40000 | 395 |
| 314 | 20240607 | 150400 | 6933285150 | 40000 | 40000 | 40000 | 39950 | 157 |
| 315 | 20240607 | 150300 | 6927005850 | 40000 | 40050 | 40050 | 39950 | 212 |
| 316 | 20240607 | 150200 | 6918520850 | 40050 | 40050 | 40050 | 40050 | 107 |
| 317 | 20240607 | 150100 | 6914235500 | 40050 | 40050 | 40050 | 40050 | 263 |
| 318 | 20240607 | 150000 | 6903702350 | 40050 | 39950 | 40050 | 39900 | 458 |
| 319 | 20240607 | 145900 | 6885385350 | 39950 | 39950 | 39950 | 39950 | 209 |
| 320 | 20240607 | 145800 | 6877035800 | 39950 | 39950 | 39950 | 39900 | 191 |
| 321 | 20240607 | 145700 | 6869412000 | 40000 | 40100 | 40100 | 40000 | 375 |
| 322 | 20240607 | 145600 | 6854390300 | 40050 | 40000 | 40100 | 39950 | 323 |
| 323 | 20240607 | 145500 | 6841459150 | 40000 | 40050 | 40050 | 39950 | 322 |
| 324 | 20240607 | 145400 | 6828582200 | 39900 | 39900 | 40050 | 39900 | 554 |
| 325 | 20240607 | 145300 | 6806452000 | 39950 | 39900 | 40000 | 39900 | 341 |
| 326 | 20240607 | 145200 | 6792816750 | 39900 | 39950 | 39950 | 39900 | 215 |
| 327 | 20240607 | 145100 | 6784237050 | 39950 | 39950 | 40000 | 39950 | 360 |
| 328 | 20240607 | 145000 | 6769850050 | 39950 | 39950 | 39950 | 39950 | 398 |
| 329 | 20240607 | 144900 | 6753949950 | 39950 | 39950 | 39950 | 39900 | 321 |
| 330 | 20240607 | 144800 | 6741127050 | 39950 | 39950 | 39950 | 39950 | 133 |
| 331 | 20240607 | 144700 | 6735813700 | 40000 | 40000 | 40050 | 40000 | 330 |
| 332 | 20240607 | 144600 | 6722613600 | 39950 | 40000 | 40000 | 39950 | 401 |
| 333 | 20240607 | 144500 | 6706593400 | 39950 | 40050 | 40100 | 39950 | 305 |
| 334 | 20240607 | 144400 | 6694380700 | 40000 | 40000 | 40150 | 40000 | 338 |
| 335 | 20240607 | 144300 | 6680841400 | 40000 | 40000 | 40100 | 39950 | 257 |
| 336 | 20240607 | 144200 | 6670547300 | 39950 | 40050 | 40050 | 39900 | 358 |
| 337 | 20240607 | 144100 | 6656240300 | 40050 | 40000 | 40050 | 40000 | 152 |
| 338 | 20240607 | 144000 | 6650156250 | 39950 | 39950 | 40100 | 39900 | 414 |
| 339 | 20240607 | 143900 | 6633588650 | 39950 | 40000 | 40050 | 39900 | 299 |
| 340 | 20240607 | 143800 | 6621634750 | 40000 | 40050 | 40050 | 40000 | 408 |
| 341 | 20240607 | 143700 | 6605302100 | 40050 | 39900 | 40050 | 39900 | 303 |
| 342 | 20240607 | 143600 | 6593184800 | 39950 | 40000 | 40000 | 39900 | 209 |
| 343 | 20240607 | 143500 | 6584831850 | 40000 | 39900 | 40000 | 39900 | 423 |
| 344 | 20240607 | 143400 | 6567946300 | 39900 | 39950 | 39950 | 39900 | 116 |
| 345 | 20240607 | 143300 | 6563314050 | 39900 | 40000 | 40050 | 39900 | 621 |
| 346 | 20240607 | 143200 | 6538491500 | 39950 | 39950 | 39950 | 39950 | 154 |
| 347 | 20240607 | 143100 | 6532339200 | 39950 | 39900 | 40000 | 39900 | 255 |
| 348 | 20240607 | 143000 | 6522161650 | 40000 | 39900 | 40000 | 39900 | 659 |
| 349 | 20240607 | 142900 | 6495816300 | 39850 | 39950 | 40000 | 39850 | 193 |
| 350 | 20240607 | 142800 | 6488107550 | 40000 | 40000 | 40000 | 39950 | 196 |
| 351 | 20240607 | 142700 | 6480267650 | 40000 | 40000 | 40100 | 40000 | 386 |
| 352 | 20240607 | 142600 | 6464823050 | 39950 | 39950 | 40000 | 39900 | 104 |
| 353 | 20240607 | 142500 | 6460668800 | 39950 | 39900 | 40000 | 39900 | 304 |
| 354 | 20240607 | 142400 | 6448525450 | 39900 | 39850 | 40000 | 39850 | 298 |
| 355 | 20240607 | 142300 | 6436627050 | 39900 | 40000 | 40050 | 39900 | 232 |
| 356 | 20240607 | 142200 | 6427351450 | 40000 | 40050 | 40050 | 40000 | 200 |
| 357 | 20240607 | 142100 | 6419349050 | 40000 | 39950 | 40150 | 39950 | 548 |
| 358 | 20240607 | 142000 | 6397409050 | 40000 | 40000 | 40000 | 39950 | 346 |
| 359 | 20240607 | 141900 | 6383573450 | 40000 | 39700 | 40000 | 39650 | 3226 |
| 360 | 20240607 | 141800 | 6255117700 | 39700 | 39700 | 39700 | 39700 | 173 |
| 361 | 20240607 | 141700 | 6248249600 | 39700 | 39700 | 39700 | 39700 | 229 |
| 362 | 20240607 | 141600 | 6239158300 | 39700 | 39750 | 39750 | 39700 | 346 |
| 363 | 20240607 | 141500 | 6225422050 | 39750 | 39750 | 39750 | 39700 | 355 |
| 364 | 20240607 | 141400 | 6211320600 | 39700 | 39700 | 39750 | 39700 | 234 |
| 365 | 20240607 | 141300 | 6202030550 | 39750 | 39700 | 39750 | 39700 | 196 |
| 366 | 20240607 | 141200 | 6194249150 | 39700 | 39850 | 39850 | 39700 | 124 |
| 367 | 20240607 | 141100 | 6189321850 | 39850 | 39700 | 39900 | 39700 | 520 |
| 368 | 20240607 | 141000 | 6168615200 | 39750 | 39650 | 39750 | 39650 | 299 |
| 369 | 20240607 | 140900 | 6156754550 | 39650 | 39800 | 39850 | 39650 | 251 |
| 370 | 20240607 | 140800 | 6146783350 | 39650 | 39750 | 39800 | 39600 | 799 |
| 371 | 20240607 | 140700 | 6115069750 | 39700 | 39700 | 39700 | 39700 | 297 |
| 372 | 20240607 | 140600 | 6103278850 | 39700 | 39750 | 39750 | 39700 | 222 |
| 373 | 20240607 | 140500 | 6094457100 | 39750 | 39700 | 39800 | 39700 | 155 |
| 374 | 20240607 | 140400 | 6088300800 | 39700 | 39800 | 39800 | 39700 | 272 |
| 375 | 20240607 | 140300 | 6077489800 | 39800 | 39850 | 39950 | 39800 | 275 |
| 376 | 20240607 | 140200 | 6066522000 | 39800 | 39850 | 39850 | 39800 | 167 |
| 377 | 20240607 | 140100 | 6059868500 | 39850 | 39750 | 39850 | 39750 | 227 |
| 378 | 20240607 | 140000 | 6050840500 | 39800 | 39800 | 39950 | 39750 | 479 |
| 379 | 20240607 | 135900 | 6031769350 | 39800 | 39750 | 39850 | 39750 | 262 |
| 380 | 20240607 | 135800 | 6021350250 | 39800 | 39800 | 39800 | 39750 | 231 |
| 381 | 20240607 | 135700 | 6012158650 | 39800 | 39850 | 39850 | 39800 | 357 |
| 382 | 20240607 | 135600 | 5997939350 | 39850 | 39850 | 39900 | 39850 | 347 |
| 383 | 20240607 | 135500 | 5984106050 | 39850 | 39850 | 39950 | 39850 | 189 |
| 384 | 20240607 | 135400 | 5976562100 | 39800 | 39950 | 39950 | 39800 | 338 |
| 385 | 20240607 | 135300 | 5963084550 | 39950 | 39850 | 39950 | 39850 | 358 |
| 386 | 20240607 | 135200 | 5948815650 | 39850 | 39850 | 39850 | 39750 | 294 |
| 387 | 20240607 | 135100 | 5937113950 | 39850 | 39800 | 40000 | 39750 | 266 |
| 388 | 20240607 | 135000 | 5926513800 | 39800 | 39750 | 39850 | 39750 | 212 |
| 389 | 20240607 | 134900 | 5918081400 | 39800 | 39750 | 39850 | 39750 | 753 |
| 390 | 20240607 | 134800 | 5888118550 | 39750 | 39750 | 39800 | 39750 | 234 |
| 391 | 20240607 | 134700 | 5878817000 | 39800 | 39800 | 39800 | 39750 | 161 |
| 392 | 20240607 | 134600 | 5872410750 | 39800 | 39800 | 39850 | 39800 | 316 |
| 393 | 20240607 | 134500 | 5859830550 | 39800 | 39950 | 40000 | 39800 | 396 |
| 394 | 20240607 | 134400 | 5844020250 | 39950 | 39950 | 39950 | 39950 | 242 |
| 395 | 20240607 | 134300 | 5834352350 | 39950 | 40000 | 40000 | 39950 | 125 |
| 396 | 20240607 | 134200 | 5829352900 | 40000 | 40000 | 40050 | 40000 | 294 |
| 397 | 20240607 | 134100 | 5817588550 | 40000 | 40050 | 40050 | 40000 | 340 |
| 398 | 20240607 | 134000 | 5803987200 | 40050 | 40300 | 40300 | 40050 | 425 |
| 399 | 20240607 | 133900 | 5786887400 | 40300 | 39950 | 40300 | 39950 | 504 |
| 400 | 20240607 | 133800 | 5766666400 | 39900 | 39950 | 39950 | 39900 | 475 |
| 401 | 20240607 | 133700 | 5747713300 | 39900 | 39800 | 39900 | 39800 | 510 |
| 402 | 20240607 | 133600 | 5727390900 | 39800 | 39750 | 39800 | 39750 | 286 |
| 403 | 20240607 | 133500 | 5716018500 | 39800 | 39800 | 39800 | 39800 | 160 |
| 404 | 20240607 | 133400 | 5709650500 | 39800 | 39800 | 39850 | 39800 | 421 |
| 405 | 20240607 | 133300 | 5692894600 | 39800 | 39850 | 40050 | 39800 | 199 |
| 406 | 20240607 | 133200 | 5684950500 | 39850 | 39900 | 39900 | 39800 | 339 |
| 407 | 20240607 | 133100 | 5671446650 | 39950 | 39950 | 39950 | 39850 | 155 |
| 408 | 20240607 | 133000 | 5665261500 | 40000 | 40200 | 40250 | 40000 | 436 |
| 409 | 20240607 | 132900 | 5647787750 | 40250 | 40350 | 40450 | 40100 | 190 |
| 410 | 20240607 | 132800 | 5640119800 | 40500 | 40050 | 40500 | 40050 | 850 |
| 411 | 20240607 | 132700 | 5605942950 | 40100 | 39700 | 40100 | 39700 | 853 |
| 412 | 20240607 | 132600 | 5571929000 | 39700 | 39700 | 39750 | 39650 | 876 |
| 413 | 20240607 | 132500 | 5537129450 | 39700 | 39700 | 39750 | 39650 | 715 |
| 414 | 20240607 | 132400 | 5508741650 | 39700 | 39750 | 39800 | 39700 | 360 |
| 415 | 20240607 | 132300 | 5494433400 | 39800 | 39800 | 39800 | 39750 | 292 |
| 416 | 20240607 | 132200 | 5482821200 | 39750 | 39800 | 40000 | 39750 | 729 |
| 417 | 20240607 | 132100 | 5453767600 | 39900 | 39950 | 40000 | 39800 | 591 |
| 418 | 20240607 | 132000 | 5430187950 | 39950 | 40050 | 40050 | 39950 | 650 |
| 419 | 20240607 | 131900 | 5404173250 | 40050 | 40150 | 40150 | 40000 | 447 |
| 420 | 20240607 | 131800 | 5386260000 | 40200 | 40200 | 40250 | 40200 | 157 |
| 421 | 20240607 | 131700 | 5379948250 | 40200 | 40350 | 40400 | 40200 | 3247 |
| 422 | 20240607 | 131600 | 5249176000 | 40400 | 40300 | 40400 | 40250 | 718 |
| 423 | 20240607 | 131500 | 5220255900 | 40300 | 40350 | 40350 | 40300 | 328 |
| 424 | 20240607 | 131400 | 5207026350 | 40350 | 40450 | 40450 | 40350 | 454 |
| 425 | 20240607 | 131300 | 5188673950 | 40450 | 40500 | 40500 | 40450 | 306 |
| 426 | 20240607 | 131200 | 5176282500 | 40550 | 40700 | 40750 | 40550 | 328 |
| 427 | 20240607 | 131100 | 5162971950 | 40750 | 40650 | 40750 | 40550 | 324 |
| 428 | 20240607 | 131000 | 5149814450 | 40600 | 40600 | 40600 | 40600 | 117 |
| 429 | 20240607 | 130900 | 5145064250 | 40600 | 40550 | 40600 | 40550 | 127 |
| 430 | 20240607 | 130800 | 5139909800 | 40550 | 40600 | 40600 | 40550 | 123 |
| 431 | 20240607 | 130700 | 5134918650 | 40600 | 40650 | 40700 | 40600 | 576 |
| 432 | 20240607 | 130600 | 5111505450 | 40650 | 40600 | 40700 | 40600 | 66 |
| 433 | 20240607 | 130500 | 5108822500 | 40700 | 40550 | 40700 | 40550 | 118 |
| 434 | 20240607 | 130400 | 5104032450 | 40550 | 40500 | 40600 | 40500 | 122 |
| 435 | 20240607 | 130300 | 5099088650 | 40500 | 40450 | 40500 | 40450 | 779 |
| 436 | 20240607 | 130200 | 5067540350 | 40450 | 40600 | 40600 | 40450 | 762 |
| 437 | 20240607 | 130100 | 5036674250 | 40650 | 40500 | 40650 | 40500 | 84 |
| 438 | 20240607 | 130000 | 5033263550 | 40500 | 40450 | 40500 | 40400 | 357 |
| 439 | 20240607 | 125900 | 5018814000 | 40500 | 40450 | 40550 | 40450 | 283 |
| 440 | 20240607 | 125800 | 5007350150 | 40450 | 40600 | 40600 | 40450 | 319 |
| 441 | 20240607 | 125700 | 4994414550 | 40550 | 40550 | 40600 | 40550 | 284 |
| 442 | 20240607 | 125600 | 4982887350 | 40550 | 40750 | 40750 | 40550 | 1116 |
| 443 | 20240607 | 125500 | 4937570100 | 40700 | 40700 | 40750 | 40700 | 242 |
| 444 | 20240607 | 125400 | 4927720500 | 40700 | 40800 | 40850 | 40700 | 1364 |
| 445 | 20240607 | 125300 | 4872089900 | 40800 | 40900 | 40950 | 40800 | 1016 |
| 446 | 20240607 | 125200 | 4830558400 | 40900 | 40600 | 40900 | 40600 | 1821 |
| 447 | 20240607 | 125100 | 4756285850 | 40600 | 40700 | 40750 | 40600 | 231 |
| 448 | 20240607 | 125000 | 4746890750 | 40700 | 40400 | 40700 | 40350 | 2753 |
| 449 | 20240607 | 124900 | 4635183950 | 40400 | 40350 | 40450 | 40350 | 161 |
| 450 | 20240607 | 124800 | 4628679600 | 40350 | 40400 | 40400 | 40350 | 422 |
| 451 | 20240607 | 124700 | 4611639400 | 40450 | 40450 | 40550 | 40400 | 592 |
| 452 | 20240607 | 124600 | 4587648300 | 40500 | 40300 | 40500 | 40300 | 821 |
| 453 | 20240607 | 124500 | 4554450400 | 40350 | 40350 | 40400 | 40300 | 256 |
| 454 | 20240607 | 124400 | 4544123500 | 40250 | 40100 | 40300 | 40100 | 707 |
| 455 | 20240607 | 124300 | 4515673050 | 40100 | 40000 | 40200 | 40000 | 1082 |
| 456 | 20240607 | 124200 | 4472258300 | 40000 | 39900 | 40100 | 39900 | 238 |
| 457 | 20240607 | 124100 | 4462734150 | 39950 | 39900 | 39950 | 39850 | 306 |
| 458 | 20240607 | 124000 | 4450524300 | 39850 | 39950 | 39950 | 39850 | 586 |
| 459 | 20240607 | 123900 | 4427124500 | 39950 | 40100 | 40100 | 39900 | 704 |
| 460 | 20240607 | 123800 | 4398967050 | 40100 | 40000 | 40100 | 40000 | 528 |
| 461 | 20240607 | 123700 | 4377822850 | 40000 | 40150 | 40150 | 40000 | 441 |
| 462 | 20240607 | 123600 | 4360159650 | 40150 | 40250 | 40250 | 40150 | 409 |
| 463 | 20240607 | 123500 | 4343713700 | 40200 | 40400 | 40400 | 40200 | 1734 |
| 464 | 20240607 | 123400 | 4273775650 | 40400 | 40150 | 40500 | 40150 | 1351 |
| 465 | 20240607 | 123300 | 4219376000 | 40150 | 40150 | 40200 | 40000 | 1500 |
| 466 | 20240607 | 123200 | 4159308800 | 40200 | 40000 | 40200 | 40000 | 492 |
| 467 | 20240607 | 123100 | 4139558650 | 40000 | 39900 | 40100 | 39900 | 621 |
| 468 | 20240607 | 123000 | 4114720900 | 39900 | 39750 | 39900 | 39750 | 168 |
| 469 | 20240607 | 122900 | 4108028700 | 39800 | 39700 | 39800 | 39650 | 526 |
| 470 | 20240607 | 122800 | 4087126500 | 39700 | 39700 | 39750 | 39700 | 67 |
| 471 | 20240607 | 122700 | 4084466250 | 39650 | 40000 | 40000 | 39550 | 407 |
| 472 | 20240607 | 122600 | 4068226800 | 40000 | 39650 | 40050 | 39650 | 880 |
| 473 | 20240607 | 122500 | 4033085150 | 39850 | 39450 | 39850 | 39450 | 2109 |
| 474 | 20240607 | 122400 | 3949442000 | 39400 | 39250 | 39450 | 39200 | 943 |
| 475 | 20240607 | 122300 | 3912286950 | 39200 | 39050 | 39200 | 39050 | 140 |
| 476 | 20240607 | 122200 | 3906806000 | 39100 | 38950 | 39200 | 38900 | 1655 |
| 477 | 20240607 | 122100 | 3842130100 | 38950 | 38900 | 38950 | 38800 | 384 |
| 478 | 20240607 | 122000 | 3827193900 | 39000 | 38800 | 39000 | 38800 | 343 |
| 479 | 20240607 | 121900 | 3813836400 | 38800 | 38800 | 38900 | 38800 | 373 |
| 480 | 20240607 | 121800 | 3799331050 | 38800 | 38750 | 38800 | 38750 | 241 |
| 481 | 20240607 | 121700 | 3789990900 | 38800 | 38850 | 38850 | 38750 | 51 |
| 482 | 20240607 | 121600 | 3788014300 | 38850 | 38750 | 38850 | 38750 | 76 |
| 483 | 20240607 | 121500 | 3785065150 | 38750 | 38850 | 38850 | 38750 | 47 |
| 484 | 20240607 | 121400 | 3783240800 | 38850 | 38850 | 38900 | 38750 | 397 |
| 485 | 20240607 | 121300 | 3767835250 | 38800 | 38700 | 38800 | 38700 | 58 |
| 486 | 20240607 | 121200 | 3765587650 | 38700 | 38800 | 38800 | 38700 | 129 |
| 487 | 20240607 | 121100 | 3760587450 | 38750 | 38750 | 38800 | 38650 | 121 |
| 488 | 20240607 | 121000 | 3755901650 | 38600 | 38800 | 38800 | 38600 | 230 |
| 489 | 20240607 | 120900 | 3747015850 | 38600 | 38700 | 38750 | 38600 | 63 |
| 490 | 20240607 | 120800 | 3744582450 | 38700 | 38750 | 38750 | 38700 | 70 |
| 491 | 20240607 | 120700 | 3741873050 | 38750 | 38750 | 38750 | 38750 | 73 |
| 492 | 20240607 | 120600 | 3739044300 | 38700 | 38800 | 38850 | 38700 | 462 |
| 493 | 20240607 | 120500 | 3721139550 | 38750 | 38550 | 38750 | 38550 | 317 |
| 494 | 20240607 | 120400 | 3708862150 | 38550 | 38700 | 38700 | 38550 | 96 |
| 495 | 20240607 | 120300 | 3705148600 | 38550 | 38650 | 38700 | 38550 | 204 |
| 496 | 20240607 | 120200 | 3697274900 | 38550 | 38600 | 38750 | 38550 | 926 |
| 497 | 20240607 | 120100 | 3661517950 | 38600 | 38700 | 38700 | 38600 | 150 |
| 498 | 20240607 | 120000 | 3655716000 | 38700 | 38700 | 38700 | 38650 | 81 |
| 499 | 20240607 | 115900 | 3652581400 | 38650 | 38700 | 38700 | 38650 | 314 |
| 500 | 20240607 | 115800 | 3640431050 | 38700 | 38700 | 38750 | 38700 | 137 |
| 501 | 20240607 | 115700 | 3635128050 | 38750 | 38700 | 38750 | 38700 | 94 |
| 502 | 20240607 | 115600 | 3631486450 | 38750 | 38750 | 38750 | 38700 | 186 |
| 503 | 20240607 | 115500 | 3624280550 | 38750 | 38800 | 38800 | 38750 | 187 |
| 504 | 20240607 | 115400 | 3617025150 | 38800 | 38800 | 38800 | 38800 | 42 |
| 505 | 20240607 | 115300 | 3615395550 | 38800 | 38800 | 38850 | 38800 | 90 |
| 506 | 20240607 | 115200 | 3611901800 | 38800 | 38850 | 38850 | 38800 | 108 |
| 507 | 20240607 | 115100 | 3607711150 | 38850 | 38800 | 38850 | 38800 | 613 |
| 508 | 20240607 | 115000 | 3583906650 | 38800 | 38800 | 38850 | 38800 | 203 |
| 509 | 20240607 | 114900 | 3576021800 | 38800 | 38800 | 38800 | 38800 | 76 |
| 510 | 20240607 | 114800 | 3573073000 | 38800 | 38800 | 38800 | 38800 | 164 |
| 511 | 20240607 | 114700 | 3566709800 | 38800 | 38800 | 38850 | 38800 | 213 |
| 512 | 20240607 | 114600 | 3558444950 | 38800 | 38900 | 38900 | 38800 | 153 |
| 513 | 20240607 | 114500 | 3552501900 | 38850 | 38800 | 38900 | 38800 | 102 |
| 514 | 20240607 | 114400 | 3548537900 | 38800 | 38800 | 38850 | 38800 | 123 |
| 515 | 20240607 | 114300 | 3543763000 | 38800 | 38850 | 38900 | 38800 | 249 |
| 516 | 20240607 | 114200 | 3534097300 | 38800 | 38850 | 39000 | 38800 | 381 |
| 517 | 20240607 | 114100 | 3519265000 | 38850 | 38800 | 38850 | 38800 | 454 |
| 518 | 20240607 | 114000 | 3501639450 | 38800 | 38800 | 38850 | 38800 | 201 |
| 519 | 20240607 | 113900 | 3493840600 | 38850 | 38850 | 38950 | 38800 | 48 |
| 520 | 20240607 | 113800 | 3491975150 | 38850 | 38850 | 38900 | 38800 | 100 |
| 521 | 20240607 | 113700 | 3488091200 | 38850 | 38800 | 38850 | 38800 | 105 |
| 522 | 20240607 | 113600 | 3484012850 | 38800 | 38900 | 38900 | 38800 | 205 |
| 523 | 20240607 | 113500 | 3476049400 | 38900 | 38850 | 38950 | 38850 | 94 |
| 524 | 20240607 | 113400 | 3472391950 | 38850 | 38900 | 38950 | 38800 | 710 |
| 525 | 20240607 | 113300 | 3444751600 | 38900 | 38850 | 38900 | 38800 | 2277 |
| 526 | 20240607 | 113200 | 3356284350 | 38800 | 38800 | 38800 | 38800 | 273 |
| 527 | 20240607 | 113100 | 3345691950 | 38750 | 38700 | 38850 | 38700 | 526 |
| 528 | 20240607 | 113000 | 3325284150 | 38700 | 38600 | 38750 | 38550 | 256 |
| 529 | 20240607 | 112900 | 3315378400 | 38600 | 38550 | 38650 | 38500 | 167 |
| 530 | 20240607 | 112800 | 3308936050 | 38400 | 38500 | 38500 | 38400 | 271 |
| 531 | 20240607 | 112700 | 3298514800 | 38500 | 38400 | 38600 | 38400 | 179 |
| 532 | 20240607 | 112600 | 3291630500 | 38500 | 38400 | 38500 | 38350 | 232 |
| 533 | 20240607 | 112500 | 3282714150 | 38400 | 38450 | 38500 | 38400 | 521 |
| 534 | 20240607 | 112400 | 3262687800 | 38450 | 38550 | 38550 | 38450 | 257 |
| 535 | 20240607 | 112300 | 3252798250 | 38550 | 38500 | 38600 | 38500 | 203 |
| 536 | 20240607 | 112200 | 3244969350 | 38500 | 38500 | 38550 | 38500 | 71 |
| 537 | 20240607 | 112100 | 3242234600 | 38500 | 38500 | 38600 | 38500 | 621 |
| 538 | 20240607 | 112000 | 3218316950 | 38500 | 38500 | 38550 | 38500 | 101 |
| 539 | 20240607 | 111900 | 3214428400 | 38500 | 38500 | 38550 | 38500 | 278 |
| 540 | 20240607 | 111800 | 3203725350 | 38500 | 38500 | 38500 | 38500 | 185 |
| 541 | 20240607 | 111700 | 3196602850 | 38550 | 38500 | 38550 | 38500 | 312 |
| 542 | 20240607 | 111600 | 3184588950 | 38500 | 38500 | 38600 | 38500 | 252 |
| 543 | 20240607 | 111500 | 3174879000 | 38500 | 38500 | 38550 | 38500 | 88 |
| 544 | 20240607 | 111400 | 3171490650 | 38550 | 38500 | 38550 | 38500 | 154 |
| 545 | 20240607 | 111300 | 3165556800 | 38550 | 38550 | 38600 | 38550 | 567 |
| 546 | 20240607 | 111200 | 3143693800 | 38550 | 38550 | 38600 | 38550 | 142 |
| 547 | 20240607 | 111100 | 3138219400 | 38600 | 38550 | 38600 | 38550 | 157 |
| 548 | 20240607 | 111000 | 3132166050 | 38550 | 38500 | 38600 | 38500 | 479 |
| 549 | 20240607 | 110900 | 3113704050 | 38500 | 38500 | 38750 | 38500 | 101 |
| 550 | 20240607 | 110800 | 3109812750 | 38750 | 38500 | 38750 | 38500 | 475 |
| 551 | 20240607 | 110700 | 3091469150 | 38500 | 38500 | 38550 | 38500 | 228 |
| 552 | 20240607 | 110600 | 3082684750 | 38500 | 38500 | 38550 | 38500 | 288 |
| 553 | 20240607 | 110500 | 3071595300 | 38550 | 38500 | 38600 | 38500 | 488 |
| 554 | 20240607 | 110400 | 3052800000 | 38500 | 38500 | 38550 | 38500 | 232 |
| 555 | 20240607 | 110300 | 3043867050 | 38500 | 38600 | 38600 | 38500 | 125 |
| 556 | 20240607 | 110200 | 3039045750 | 38600 | 38550 | 38600 | 38500 | 387 |
| 557 | 20240607 | 110100 | 3024122900 | 38600 | 38600 | 38600 | 38550 | 104 |
| 558 | 20240607 | 110000 | 3020109750 | 38600 | 38650 | 38650 | 38600 | 109 |
| 559 | 20240607 | 105900 | 3015899750 | 38650 | 38600 | 38700 | 38600 | 127 |
| 560 | 20240607 | 105800 | 3010995050 | 38650 | 38600 | 38850 | 38550 | 646 |
| 561 | 20240607 | 105700 | 2986014800 | 38650 | 38650 | 38700 | 38600 | 162 |
| 562 | 20240607 | 105600 | 2979754600 | 38700 | 38750 | 38800 | 38650 | 141 |
| 563 | 20240607 | 105500 | 2974294500 | 38750 | 38600 | 38850 | 38600 | 287 |
| 564 | 20240607 | 105400 | 2963186400 | 38600 | 38600 | 38650 | 38600 | 345 |
| 565 | 20240607 | 105300 | 2949869200 | 38600 | 38600 | 38750 | 38600 | 130 |
| 566 | 20240607 | 105200 | 2944846250 | 38600 | 38700 | 38700 | 38600 | 276 |
| 567 | 20240607 | 105100 | 2934180500 | 38550 | 38650 | 38750 | 38550 | 156 |
| 568 | 20240607 | 105000 | 2928160100 | 38650 | 38700 | 38750 | 38550 | 518 |
| 569 | 20240607 | 104900 | 2908150700 | 38700 | 38750 | 38750 | 38700 | 115 |
| 570 | 20240607 | 104800 | 2903696750 | 38750 | 38900 | 38900 | 38750 | 197 |
| 571 | 20240607 | 104700 | 2896043450 | 38900 | 38750 | 38950 | 38750 | 827 |
| 572 | 20240607 | 104600 | 2863905150 | 38750 | 38700 | 38800 | 38700 | 355 |
| 573 | 20240607 | 104500 | 2850148300 | 38700 | 38400 | 38800 | 38400 | 1214 |
| 574 | 20240607 | 104400 | 2803215900 | 38450 | 38450 | 38450 | 38400 | 163 |
| 575 | 20240607 | 104300 | 2796951500 | 38450 | 38300 | 38500 | 38300 | 319 |
| 576 | 20240607 | 104200 | 2784710700 | 38300 | 38400 | 38400 | 38300 | 270 |
| 577 | 20240607 | 104100 | 2774360300 | 38400 | 38400 | 38400 | 38350 | 155 |
| 578 | 20240607 | 104000 | 2768410550 | 38350 | 38400 | 38450 | 38350 | 402 |
| 579 | 20240607 | 103900 | 2752987600 | 38400 | 38450 | 38450 | 38400 | 376 |
| 580 | 20240607 | 103800 | 2738540300 | 38450 | 38500 | 38650 | 38400 | 326 |
| 581 | 20240607 | 103700 | 2725981050 | 38400 | 38500 | 38500 | 38350 | 507 |
| 582 | 20240607 | 103600 | 2706503400 | 38500 | 38400 | 38550 | 38400 | 187 |
| 583 | 20240607 | 103500 | 2699316350 | 38400 | 38500 | 38500 | 38300 | 372 |
| 584 | 20240607 | 103400 | 2685035400 | 38500 | 38400 | 38550 | 38350 | 331 |
| 585 | 20240607 | 103300 | 2672329050 | 38400 | 38500 | 38650 | 38400 | 816 |
| 586 | 20240607 | 103200 | 2640906700 | 38500 | 38550 | 38550 | 38500 | 571 |
| 587 | 20240607 | 103100 | 2618914850 | 38500 | 38550 | 38600 | 38500 | 333 |
| 588 | 20240607 | 103000 | 2606080550 | 38500 | 38500 | 38600 | 38500 | 226 |
| 589 | 20240607 | 102900 | 2597368850 | 38500 | 38600 | 38650 | 38500 | 130 |
| 590 | 20240607 | 102800 | 2592356150 | 38500 | 38450 | 38600 | 38450 | 438 |
| 591 | 20240607 | 102700 | 2575486950 | 38450 | 38400 | 38500 | 38400 | 365 |
| 592 | 20240607 | 102600 | 2561446950 | 38400 | 38450 | 38450 | 38400 | 160 |
| 593 | 20240607 | 102500 | 2555300550 | 38400 | 38550 | 38550 | 38400 | 56 |
| 594 | 20240607 | 102400 | 2553148600 | 38400 | 38400 | 38650 | 38400 | 419 |
| 595 | 20240607 | 102300 | 2537003800 | 38400 | 38500 | 38500 | 38400 | 886 |
| 596 | 20240607 | 102200 | 2502945800 | 38500 | 38550 | 38600 | 38500 | 424 |
| 597 | 20240607 | 102100 | 2486618200 | 38500 | 38600 | 38650 | 38500 | 72 |
| 598 | 20240607 | 102000 | 2483841600 | 38500 | 38550 | 38600 | 38500 | 477 |
| 599 | 20240607 | 101900 | 2465466900 | 38500 | 38500 | 38600 | 38450 | 488 |
| 600 | 20240607 | 101800 | 2446645800 | 38500 | 38500 | 38550 | 38450 | 251 |
| 601 | 20240607 | 101700 | 2436979900 | 38450 | 38450 | 38550 | 38450 | 783 |
| 602 | 20240607 | 101600 | 2406847000 | 38450 | 38500 | 38500 | 38450 | 694 |
| 603 | 20240607 | 101500 | 2380153650 | 38500 | 38500 | 38600 | 38500 | 852 |
| 604 | 20240607 | 101400 | 2347327700 | 38500 | 38500 | 38600 | 38500 | 200 |
| 605 | 20240607 | 101300 | 2339625950 | 38500 | 38600 | 38600 | 38500 | 200 |
| 606 | 20240607 | 101200 | 2331917950 | 38600 | 38550 | 38600 | 38550 | 369 |
| 607 | 20240607 | 101100 | 2317677450 | 38550 | 38650 | 38650 | 38550 | 157 |
| 608 | 20240607 | 101000 | 2311618650 | 38650 | 38650 | 38700 | 38650 | 72 |
| 609 | 20240607 | 100900 | 2308835100 | 38650 | 38550 | 38900 | 38550 | 360 |
| 610 | 20240607 | 100800 | 2294878700 | 38550 | 38600 | 38850 | 38550 | 346 |
| 611 | 20240607 | 100700 | 2281513700 | 38600 | 38700 | 38750 | 38550 | 185 |
| 612 | 20240607 | 100600 | 2274370050 | 38550 | 38700 | 38850 | 38500 | 955 |
| 613 | 20240607 | 100500 | 2237472150 | 38650 | 38750 | 38750 | 38650 | 367 |
| 614 | 20240607 | 100400 | 2223263400 | 38750 | 38900 | 38900 | 38750 | 314 |
| 615 | 20240607 | 100300 | 2211066050 | 38900 | 39000 | 39100 | 38750 | 170 |
| 616 | 20240607 | 100200 | 2204447550 | 39100 | 38750 | 39100 | 38750 | 401 |
| 617 | 20240607 | 100100 | 2188835300 | 38750 | 38800 | 38800 | 38750 | 481 |
| 618 | 20240607 | 100000 | 2170193650 | 38800 | 38750 | 38800 | 38750 | 118 |
| 619 | 20240607 | 095900 | 2165617250 | 38750 | 38750 | 38850 | 38750 | 209 |
| 620 | 20240607 | 095800 | 2157514650 | 38750 | 39000 | 39000 | 38750 | 1155 |
| 621 | 20240607 | 095700 | 2112551400 | 39000 | 39100 | 39150 | 39000 | 1433 |
| 622 | 20240607 | 095600 | 2056543000 | 39150 | 39050 | 39150 | 39050 | 234 |
| 623 | 20240607 | 095500 | 2047393750 | 39050 | 39050 | 39200 | 39050 | 832 |
| 624 | 20240607 | 095400 | 2014821100 | 39050 | 39100 | 39200 | 39050 | 218 |
| 625 | 20240607 | 095300 | 2006299800 | 39050 | 39000 | 39100 | 39000 | 552 |
| 626 | 20240607 | 095200 | 1984762750 | 39000 | 39000 | 39050 | 39000 | 332 |
| 627 | 20240607 | 095100 | 1971808900 | 39050 | 39050 | 39050 | 39000 | 260 |
| 628 | 20240607 | 095000 | 1961667350 | 39000 | 39050 | 39100 | 39000 | 306 |
| 629 | 20240607 | 094900 | 1949713950 | 39000 | 39150 | 39200 | 39000 | 999 |
| 630 | 20240607 | 094800 | 1910649300 | 39150 | 39450 | 39500 | 39150 | 184 |
| 631 | 20240607 | 094700 | 1903421200 | 39450 | 39500 | 39650 | 39350 | 1344 |
| 632 | 20240607 | 094600 | 1850268900 | 39500 | 39250 | 39650 | 39250 | 638 |
| 633 | 20240607 | 094500 | 1825013200 | 39250 | 39150 | 39550 | 39150 | 982 |
| 634 | 20240607 | 094400 | 1786400850 | 39150 | 39150 | 39200 | 39050 | 834 |
| 635 | 20240607 | 094300 | 1753747950 | 39100 | 38900 | 39150 | 38900 | 900 |
| 636 | 20240607 | 094200 | 1718602350 | 38850 | 38800 | 39000 | 38800 | 573 |
| 637 | 20240607 | 094100 | 1696334600 | 38850 | 38400 | 38850 | 38400 | 557 |
| 638 | 20240607 | 094000 | 1674817150 | 38400 | 38450 | 38500 | 38400 | 186 |
| 639 | 20240607 | 093900 | 1667665250 | 38450 | 38500 | 38650 | 38450 | 390 |
| 640 | 20240607 | 093800 | 1652632200 | 38500 | 38400 | 38750 | 38400 | 768 |
| 641 | 20240607 | 093700 | 1623100550 | 38500 | 38350 | 38650 | 38350 | 334 |
| 642 | 20240607 | 093600 | 1610240100 | 38350 | 38250 | 38650 | 38250 | 302 |
| 643 | 20240607 | 093500 | 1598634450 | 38250 | 38200 | 39000 | 38100 | 1298 |
| 644 | 20240607 | 093400 | 1548770850 | 38200 | 38300 | 38350 | 38200 | 693 |
| 645 | 20240607 | 093300 | 1522254950 | 38300 | 38450 | 38450 | 38300 | 591 |
| 646 | 20240607 | 093200 | 1499570200 | 38400 | 38600 | 38600 | 38400 | 772 |
| 647 | 20240607 | 093100 | 1469839400 | 38650 | 38900 | 38950 | 38650 | 2098 |
| 648 | 20240607 | 093000 | 1388449250 | 38900 | 38950 | 39100 | 38850 | 1449 |
| 649 | 20240607 | 092900 | 1332012250 | 38900 | 38850 | 39050 | 38800 | 528 |
| 650 | 20240607 | 092800 | 1311454450 | 38800 | 38800 | 38850 | 38750 | 571 |
| 651 | 20240607 | 092700 | 1289295800 | 38750 | 38800 | 38850 | 38600 | 552 |
| 652 | 20240607 | 092600 | 1267899900 | 38800 | 38500 | 38800 | 38450 | 927 |
| 653 | 20240607 | 092500 | 1232091550 | 38450 | 38450 | 38600 | 38400 | 410 |
| 654 | 20240607 | 092400 | 1216311450 | 38450 | 38350 | 38650 | 38350 | 755 |
| 655 | 20240607 | 092300 | 1187230950 | 38700 | 38700 | 38700 | 38300 | 1766 |
| 656 | 20240607 | 092200 | 1119374100 | 38700 | 38600 | 38800 | 38500 | 835 |
| 657 | 20240607 | 092100 | 1087094850 | 38600 | 38500 | 38700 | 38400 | 559 |
| 658 | 20240607 | 092000 | 1065550350 | 38500 | 38250 | 38500 | 38250 | 1020 |
| 659 | 20240607 | 091900 | 1026411300 | 38300 | 38150 | 38300 | 38150 | 1753 |
| 660 | 20240607 | 091800 | 959394300 | 38200 | 38200 | 38250 | 38100 | 941 |
| 661 | 20240607 | 091700 | 923437050 | 38200 | 37800 | 38250 | 37800 | 1126 |
| 662 | 20240607 | 091600 | 880596050 | 37800 | 37550 | 37800 | 37550 | 2325 |
| 663 | 20240607 | 091500 | 792948050 | 37600 | 37650 | 37650 | 37500 | 1392 |
| 664 | 20240607 | 091400 | 740646100 | 37600 | 37750 | 37800 | 37600 | 360 |
| 665 | 20240607 | 091300 | 727074200 | 37800 | 38000 | 38050 | 37700 | 1901 |
| 666 | 20240607 | 091200 | 655039650 | 38050 | 38100 | 38100 | 38000 | 440 |
| 667 | 20240607 | 091100 | 638303350 | 38150 | 38250 | 38250 | 38100 | 434 |
| 668 | 20240607 | 091000 | 621741200 | 38200 | 38050 | 38300 | 38050 | 918 |
| 669 | 20240607 | 090900 | 586747100 | 38050 | 38400 | 38400 | 38000 | 540 |
| 670 | 20240607 | 090800 | 566202850 | 38400 | 38000 | 38400 | 37950 | 2190 |
| 671 | 20240607 | 090700 | 482871100 | 38200 | 38000 | 38200 | 37850 | 511 |
| 672 | 20240607 | 090600 | 463461500 | 37950 | 38200 | 38200 | 37950 | 372 |
| 673 | 20240607 | 090500 | 449263400 | 38300 | 38000 | 38300 | 37850 | 2231 |
| 674 | 20240607 | 090400 | 364308400 | 38000 | 37900 | 38000 | 37550 | 536 |
| 675 | 20240607 | 090300 | 344140600 | 37800 | 38000 | 38000 | 37800 | 1338 |
| 676 | 20240607 | 090200 | 293436700 | 38150 | 38050 | 38150 | 37800 | 2423 |
| 677 | 20240607 | 090100 | 201431800 | 38050 | 38250 | 38250 | 38000 | 2899 |
| 678 | 20240607 | 090000 | 90980850 | 38150 | 38350 | 38350 | 38050 | 2072 |