36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 201600 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 3082 |
| 3 | 20240604 | 201500 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 4 | 20240604 | 201400 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 5 | 20240604 | 201300 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 6 | 20240604 | 201200 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 7 | 20240604 | 201100 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 8 | 20240604 | 201000 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 9 | 20240604 | 200900 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 10 | 20240604 | 200800 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 11 | 20240604 | 200700 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 12 | 20240604 | 200600 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 13 | 20240604 | 200500 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 14 | 20240604 | 200400 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 15 | 20240604 | 200300 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 16 | 20240604 | 200200 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 17 | 20240604 | 200100 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 18 | 20240604 | 200000 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 19 | 20240604 | 195900 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 20 | 20240604 | 195800 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 21 | 20240604 | 195700 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 22 | 20240604 | 195600 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 23 | 20240604 | 195500 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 24 | 20240604 | 195400 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 25 | 20240604 | 195300 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 26 | 20240604 | 195200 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 27 | 20240604 | 195100 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 28 | 20240604 | 195000 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 29 | 20240604 | 194900 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 30 | 20240604 | 194800 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 31 | 20240604 | 194700 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 32 | 20240604 | 194600 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 3082 |
| 33 | 20240604 | 194500 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 34 | 20240604 | 194400 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 35 | 20240604 | 194300 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 36 | 20240604 | 194200 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 37 | 20240604 | 194100 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 38 | 20240604 | 194000 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 39 | 20240604 | 193900 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 40 | 20240604 | 193800 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 41 | 20240604 | 193700 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 42 | 20240604 | 193600 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 43 | 20240604 | 193500 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 44 | 20240604 | 193400 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 45 | 20240604 | 193300 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 46 | 20240604 | 193200 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 47 | 20240604 | 193100 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 48 | 20240604 | 193000 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 49 | 20240604 | 192900 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 50 | 20240604 | 192800 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 51 | 20240604 | 192700 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 52 | 20240604 | 192600 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 53 | 20240604 | 192500 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 54 | 20240604 | 192400 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 55 | 20240604 | 192300 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 56 | 20240604 | 192200 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 57 | 20240604 | 192100 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 58 | 20240604 | 192000 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 59 | 20240604 | 191900 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 60 | 20240604 | 191800 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 61 | 20240604 | 191700 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 62 | 20240604 | 191600 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 3082 |
| 63 | 20240604 | 191500 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 64 | 20240604 | 191400 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 65 | 20240604 | 191300 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 66 | 20240604 | 191200 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 67 | 20240604 | 191100 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 68 | 20240604 | 191000 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 69 | 20240604 | 190900 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 70 | 20240604 | 190800 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 71 | 20240604 | 190700 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 72 | 20240604 | 190600 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 73 | 20240604 | 190500 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 74 | 20240604 | 190400 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 75 | 20240604 | 190300 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 76 | 20240604 | 190200 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 77 | 20240604 | 190100 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 78 | 20240604 | 190000 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 79 | 20240604 | 185900 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 80 | 20240604 | 185800 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 81 | 20240604 | 185700 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 82 | 20240604 | 185600 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 83 | 20240604 | 185500 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 84 | 20240604 | 185400 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 85 | 20240604 | 185300 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 86 | 20240604 | 185200 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 87 | 20240604 | 185100 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 88 | 20240604 | 185000 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 89 | 20240604 | 184900 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 90 | 20240604 | 184800 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 91 | 20240604 | 184700 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 92 | 20240604 | 184600 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 3082 |
| 93 | 20240604 | 184500 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 94 | 20240604 | 184400 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 95 | 20240604 | 184300 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 96 | 20240604 | 184200 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 97 | 20240604 | 184100 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 98 | 20240604 | 184000 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 99 | 20240604 | 183900 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 100 | 20240604 | 183800 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 101 | 20240604 | 183700 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 102 | 20240604 | 183600 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 103 | 20240604 | 183500 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 104 | 20240604 | 183400 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 105 | 20240604 | 183300 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 106 | 20240604 | 183200 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 107 | 20240604 | 183100 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 108 | 20240604 | 183000 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 109 | 20240604 | 182900 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 110 | 20240604 | 182800 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 111 | 20240604 | 182700 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 112 | 20240604 | 182600 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 113 | 20240604 | 182500 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 114 | 20240604 | 182400 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 115 | 20240604 | 182300 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 116 | 20240604 | 182200 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 117 | 20240604 | 182100 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 118 | 20240604 | 182000 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 119 | 20240604 | 181900 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 120 | 20240604 | 181800 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 121 | 20240604 | 181700 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 122 | 20240604 | 181600 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 3082 |
| 123 | 20240604 | 181500 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 124 | 20240604 | 181400 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 125 | 20240604 | 181300 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 126 | 20240604 | 181200 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 127 | 20240604 | 181100 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 128 | 20240604 | 181000 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 129 | 20240604 | 180900 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 130 | 20240604 | 180800 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 131 | 20240604 | 180700 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 132 | 20240604 | 180600 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 133 | 20240604 | 180500 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 134 | 20240604 | 180400 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 135 | 20240604 | 180300 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 136 | 20240604 | 180200 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 137 | 20240604 | 180100 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 138 | 20240604 | 180000 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 139 | 20240604 | 175900 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 140 | 20240604 | 175800 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 141 | 20240604 | 175700 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 142 | 20240604 | 175600 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 143 | 20240604 | 175500 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 144 | 20240604 | 175400 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 145 | 20240604 | 175300 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 146 | 20240604 | 175200 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 147 | 20240604 | 175100 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 148 | 20240604 | 175000 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 149 | 20240604 | 174900 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 150 | 20240604 | 174800 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 151 | 20240604 | 174700 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 152 | 20240604 | 174600 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 3082 |
| 153 | 20240604 | 174500 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 154 | 20240604 | 174400 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 155 | 20240604 | 174300 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 156 | 20240604 | 174200 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 157 | 20240604 | 174100 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 158 | 20240604 | 174000 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 159 | 20240604 | 173900 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 160 | 20240604 | 173800 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 161 | 20240604 | 173700 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 162 | 20240604 | 173600 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 163 | 20240604 | 173500 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 164 | 20240604 | 173400 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 165 | 20240604 | 173300 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 166 | 20240604 | 173200 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 167 | 20240604 | 173100 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 168 | 20240604 | 173000 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 169 | 20240604 | 172900 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 170 | 20240604 | 172800 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 171 | 20240604 | 172700 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 172 | 20240604 | 172600 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 173 | 20240604 | 172500 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 174 | 20240604 | 172400 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 175 | 20240604 | 172300 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 176 | 20240604 | 172200 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 177 | 20240604 | 172100 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 178 | 20240604 | 172000 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 179 | 20240604 | 171900 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 180 | 20240604 | 171800 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 181 | 20240604 | 171700 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 182 | 20240604 | 171600 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 3082 |
| 183 | 20240604 | 171500 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 184 | 20240604 | 171400 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 185 | 20240604 | 171300 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 186 | 20240604 | 171200 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 187 | 20240604 | 171100 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 188 | 20240604 | 171000 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 189 | 20240604 | 170900 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 190 | 20240604 | 170800 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 191 | 20240604 | 170700 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 192 | 20240604 | 170600 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 193 | 20240604 | 170500 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 194 | 20240604 | 170400 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 195 | 20240604 | 170300 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 196 | 20240604 | 170200 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 197 | 20240604 | 170100 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 198 | 20240604 | 170000 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 199 | 20240604 | 165900 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 200 | 20240604 | 165800 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 201 | 20240604 | 165700 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 202 | 20240604 | 165600 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 203 | 20240604 | 165500 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 204 | 20240604 | 165400 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 205 | 20240604 | 165300 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 206 | 20240604 | 165200 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 207 | 20240604 | 165100 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 208 | 20240604 | 165000 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 209 | 20240604 | 164900 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 210 | 20240604 | 164800 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 211 | 20240604 | 164700 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 212 | 20240604 | 164600 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 3082 |
| 213 | 20240604 | 164500 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 214 | 20240604 | 164400 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 215 | 20240604 | 164300 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 216 | 20240604 | 164200 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 217 | 20240604 | 164100 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 218 | 20240604 | 164000 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 219 | 20240604 | 163900 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 220 | 20240604 | 163800 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 221 | 20240604 | 163700 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 222 | 20240604 | 163600 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 223 | 20240604 | 163500 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 224 | 20240604 | 163400 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 225 | 20240604 | 163300 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 226 | 20240604 | 163200 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 227 | 20240604 | 163100 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 228 | 20240604 | 163000 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 229 | 20240604 | 162900 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 230 | 20240604 | 162800 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 231 | 20240604 | 162700 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 232 | 20240604 | 162600 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 233 | 20240604 | 162500 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 234 | 20240604 | 162400 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 235 | 20240604 | 162300 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 236 | 20240604 | 162200 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 237 | 20240604 | 162100 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 238 | 20240604 | 162000 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 239 | 20240604 | 161900 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 240 | 20240604 | 161800 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 241 | 20240604 | 161700 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 242 | 20240604 | 161600 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 3082 |
| 243 | 20240604 | 161500 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 244 | 20240604 | 161400 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 245 | 20240604 | 161300 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 246 | 20240604 | 161200 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 247 | 20240604 | 161100 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 248 | 20240604 | 161000 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 249 | 20240604 | 160900 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 250 | 20240604 | 160800 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 251 | 20240604 | 160700 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 252 | 20240604 | 160600 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 253 | 20240604 | 160500 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 254 | 20240604 | 160400 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 255 | 20240604 | 160300 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 256 | 20240604 | 160200 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 257 | 20240604 | 160100 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 258 | 20240604 | 160000 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 259 | 20240604 | 155900 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 260 | 20240604 | 155800 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 261 | 20240604 | 155700 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 262 | 20240604 | 155600 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 263 | 20240604 | 155500 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 264 | 20240604 | 155400 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 265 | 20240604 | 155300 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 266 | 20240604 | 155200 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 267 | 20240604 | 155100 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 268 | 20240604 | 155000 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 269 | 20240604 | 154900 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 270 | 20240604 | 154800 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 271 | 20240604 | 154700 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 272 | 20240604 | 154600 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 3082 |
| 273 | 20240604 | 154500 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 274 | 20240604 | 154400 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 275 | 20240604 | 154300 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 276 | 20240604 | 154200 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 277 | 20240604 | 154100 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 278 | 20240604 | 154000 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 279 | 20240604 | 153900 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 280 | 20240604 | 153800 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 281 | 20240604 | 153700 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 282 | 20240604 | 153600 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 283 | 20240604 | 153500 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 284 | 20240604 | 153400 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 285 | 20240604 | 153300 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 286 | 20240604 | 153200 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 287 | 20240604 | 153100 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 288 | 20240604 | 153000 | 14242755100 | 40400 | 40400 | 40400 | 40400 | 3082 |
| 289 | 20240604 | 152900 | 14118242300 | 40400 | 40400 | 40400 | 40400 | 0 |
| 290 | 20240604 | 152800 | 14118242300 | 40400 | 40400 | 40400 | 40400 | 0 |
| 291 | 20240604 | 152700 | 14118242300 | 40400 | 40400 | 40400 | 40400 | 0 |
| 292 | 20240604 | 152600 | 14118242300 | 40400 | 40400 | 40400 | 40400 | 0 |
| 293 | 20240604 | 152500 | 14118242300 | 40400 | 40400 | 40400 | 40400 | 0 |
| 294 | 20240604 | 152400 | 14118242300 | 40400 | 40400 | 40400 | 40400 | 0 |
| 295 | 20240604 | 152300 | 14118242300 | 40400 | 40400 | 40400 | 40400 | 0 |
| 296 | 20240604 | 152200 | 14118242300 | 40400 | 40400 | 40400 | 40400 | 0 |
| 297 | 20240604 | 152100 | 14118242300 | 40400 | 40400 | 40400 | 40400 | 0 |
| 298 | 20240604 | 152000 | 14118242300 | 40400 | 40400 | 40400 | 40400 | 0 |
| 299 | 20240604 | 151900 | 14118242300 | 40400 | 40450 | 40500 | 40150 | 639 |
| 300 | 20240604 | 151800 | 14092513300 | 40450 | 40400 | 40550 | 40400 | 1166 |
| 301 | 20240604 | 151700 | 14045343500 | 40400 | 40400 | 40500 | 40200 | 1126 |
| 302 | 20240604 | 151600 | 13999869500 | 40500 | 40400 | 40650 | 40400 | 1014 |
| 303 | 20240604 | 151500 | 13958797450 | 40400 | 40200 | 40500 | 40200 | 2116 |
| 304 | 20240604 | 151400 | 13873316150 | 40200 | 40050 | 40250 | 40000 | 1086 |
| 305 | 20240604 | 151300 | 13829749700 | 40050 | 39850 | 40050 | 39850 | 1547 |
| 306 | 20240604 | 151200 | 13767956500 | 39850 | 39600 | 39850 | 39600 | 682 |
| 307 | 20240604 | 151100 | 13740842650 | 39600 | 39400 | 39650 | 39400 | 418 |
| 308 | 20240604 | 151000 | 13724292050 | 39450 | 39350 | 39450 | 39350 | 460 |
| 309 | 20240604 | 150900 | 13706154050 | 39350 | 39250 | 39650 | 39250 | 591 |
| 310 | 20240604 | 150800 | 13682889350 | 39250 | 39300 | 39450 | 39150 | 832 |
| 311 | 20240604 | 150700 | 13650249700 | 39300 | 39200 | 39350 | 39200 | 633 |
| 312 | 20240604 | 150600 | 13625389100 | 39200 | 39250 | 39350 | 39200 | 480 |
| 313 | 20240604 | 150500 | 13606538950 | 39200 | 39400 | 39400 | 39150 | 294 |
| 314 | 20240604 | 150400 | 13595001850 | 39400 | 39200 | 39850 | 39200 | 1173 |
| 315 | 20240604 | 150300 | 13548817050 | 39150 | 39150 | 39200 | 39100 | 660 |
| 316 | 20240604 | 150200 | 13522973450 | 39200 | 39200 | 39250 | 39150 | 551 |
| 317 | 20240604 | 150100 | 13501368400 | 39150 | 39200 | 39250 | 39150 | 758 |
| 318 | 20240604 | 150000 | 13471645150 | 39200 | 39150 | 39200 | 39100 | 519 |
| 319 | 20240604 | 145900 | 13451314200 | 39100 | 39150 | 39250 | 39100 | 482 |
| 320 | 20240604 | 145800 | 13432422350 | 39200 | 39200 | 39300 | 39200 | 780 |
| 321 | 20240604 | 145700 | 13401811550 | 39200 | 39200 | 39300 | 39200 | 1065 |
| 322 | 20240604 | 145600 | 13360037650 | 39200 | 39300 | 39300 | 39200 | 916 |
| 323 | 20240604 | 145500 | 13324078000 | 39300 | 39300 | 39350 | 39300 | 426 |
| 324 | 20240604 | 145400 | 13307330600 | 39300 | 39300 | 39350 | 39300 | 507 |
| 325 | 20240604 | 145300 | 13287393850 | 39300 | 39300 | 39400 | 39250 | 443 |
| 326 | 20240604 | 145200 | 13269969000 | 39250 | 39350 | 39400 | 39200 | 856 |
| 327 | 20240604 | 145100 | 13236326850 | 39350 | 39300 | 39350 | 39250 | 1484 |
| 328 | 20240604 | 145000 | 13178022000 | 39250 | 39350 | 39400 | 39250 | 1157 |
| 329 | 20240604 | 144900 | 13132503550 | 39350 | 39350 | 39400 | 39350 | 633 |
| 330 | 20240604 | 144800 | 13107575200 | 39400 | 39350 | 39400 | 39350 | 403 |
| 331 | 20240604 | 144700 | 13091704650 | 39400 | 39500 | 39500 | 39400 | 885 |
| 332 | 20240604 | 144600 | 13056807050 | 39450 | 39400 | 39500 | 39400 | 229 |
| 333 | 20240604 | 144500 | 13047776400 | 39400 | 39450 | 39450 | 39400 | 850 |
| 334 | 20240604 | 144400 | 13014280450 | 39400 | 39400 | 39400 | 39300 | 687 |
| 335 | 20240604 | 144300 | 12987237750 | 39500 | 39450 | 39550 | 39400 | 1528 |
| 336 | 20240604 | 144200 | 12926991100 | 39450 | 39450 | 39500 | 39400 | 593 |
| 337 | 20240604 | 144100 | 12903594600 | 39450 | 39500 | 39500 | 39400 | 183 |
| 338 | 20240604 | 144000 | 12896377400 | 39500 | 39600 | 39600 | 39450 | 884 |
| 339 | 20240604 | 143900 | 12861443350 | 39600 | 39650 | 39650 | 39550 | 1593 |
| 340 | 20240604 | 143800 | 12798352500 | 39650 | 39700 | 39750 | 39600 | 317 |
| 341 | 20240604 | 143700 | 12785775450 | 39700 | 39600 | 39700 | 39550 | 385 |
| 342 | 20240604 | 143600 | 12770510500 | 39600 | 39600 | 39650 | 39550 | 279 |
| 343 | 20240604 | 143500 | 12759456450 | 39650 | 39600 | 39700 | 39600 | 534 |
| 344 | 20240604 | 143400 | 12738288200 | 39650 | 39650 | 39650 | 39600 | 348 |
| 345 | 20240604 | 143300 | 12724502150 | 39650 | 39600 | 39650 | 39600 | 543 |
| 346 | 20240604 | 143200 | 12702988400 | 39600 | 39800 | 39850 | 39600 | 1399 |
| 347 | 20240604 | 143100 | 12647378550 | 39850 | 39750 | 39850 | 39700 | 279 |
| 348 | 20240604 | 143000 | 12636274250 | 39800 | 39900 | 39900 | 39800 | 553 |
| 349 | 20240604 | 142900 | 12614226200 | 39900 | 39950 | 39950 | 39750 | 126 |
| 350 | 20240604 | 142800 | 12609205450 | 39950 | 39800 | 40000 | 39750 | 762 |
| 351 | 20240604 | 142700 | 12578779150 | 39800 | 39600 | 39800 | 39600 | 1185 |
| 352 | 20240604 | 142600 | 12531740250 | 39600 | 39600 | 39650 | 39600 | 309 |
| 353 | 20240604 | 142500 | 12519498850 | 39600 | 39650 | 39750 | 39600 | 1780 |
| 354 | 20240604 | 142400 | 12448847600 | 39650 | 39650 | 39700 | 39600 | 1076 |
| 355 | 20240604 | 142300 | 12406204600 | 39650 | 39800 | 39800 | 39650 | 760 |
| 356 | 20240604 | 142200 | 12376019900 | 39750 | 39650 | 39950 | 39650 | 1522 |
| 357 | 20240604 | 142100 | 12315518150 | 39700 | 39750 | 39750 | 39700 | 185 |
| 358 | 20240604 | 142000 | 12308166750 | 39800 | 40200 | 40300 | 39650 | 2864 |
| 359 | 20240604 | 141900 | 12193453150 | 40150 | 40050 | 40150 | 40050 | 809 |
| 360 | 20240604 | 141800 | 12161016750 | 40050 | 40000 | 40150 | 40000 | 461 |
| 361 | 20240604 | 141700 | 12142554250 | 40000 | 39800 | 40000 | 39650 | 416 |
| 362 | 20240604 | 141600 | 12125970850 | 39650 | 39500 | 39700 | 39500 | 601 |
| 363 | 20240604 | 141500 | 12102162050 | 39550 | 39550 | 39600 | 39400 | 475 |
| 364 | 20240604 | 141400 | 12083386150 | 39550 | 39500 | 39800 | 39500 | 569 |
| 365 | 20240604 | 141300 | 12060867800 | 39450 | 39450 | 39500 | 39400 | 1098 |
| 366 | 20240604 | 141200 | 12017569300 | 39450 | 39550 | 39550 | 39400 | 1166 |
| 367 | 20240604 | 141100 | 11971544800 | 39550 | 39550 | 39550 | 39500 | 347 |
| 368 | 20240604 | 141000 | 11957821050 | 39550 | 39650 | 39700 | 39500 | 1053 |
| 369 | 20240604 | 140900 | 11916178850 | 39650 | 39850 | 39850 | 39600 | 464 |
| 370 | 20240604 | 140800 | 11897759850 | 39900 | 39650 | 39900 | 39650 | 558 |
| 371 | 20240604 | 140700 | 11875606750 | 39650 | 39450 | 39650 | 39450 | 2107 |
| 372 | 20240604 | 140600 | 11792344350 | 39450 | 39650 | 39700 | 39450 | 1047 |
| 373 | 20240604 | 140500 | 11750898400 | 39650 | 39650 | 39700 | 39650 | 336 |
| 374 | 20240604 | 140400 | 11737570350 | 39650 | 39850 | 39900 | 39650 | 726 |
| 375 | 20240604 | 140300 | 11708677700 | 39850 | 39800 | 39900 | 39800 | 837 |
| 376 | 20240604 | 140200 | 11675318100 | 39850 | 40050 | 40150 | 39850 | 909 |
| 377 | 20240604 | 140100 | 11638951150 | 40000 | 40000 | 40100 | 39950 | 506 |
| 378 | 20240604 | 140000 | 11618691550 | 40000 | 40200 | 40200 | 39950 | 999 |
| 379 | 20240604 | 135900 | 11578574150 | 40200 | 40250 | 40300 | 40200 | 1246 |
| 380 | 20240604 | 135800 | 11528405600 | 40250 | 40200 | 40300 | 40150 | 612 |
| 381 | 20240604 | 135700 | 11503779050 | 40200 | 40150 | 40450 | 40150 | 385 |
| 382 | 20240604 | 135600 | 11488289150 | 40450 | 39950 | 41400 | 39900 | 4295 |
| 383 | 20240604 | 135500 | 11314246300 | 40000 | 39700 | 40050 | 39700 | 229 |
| 384 | 20240604 | 135400 | 11305110350 | 39700 | 39550 | 39700 | 39500 | 1301 |
| 385 | 20240604 | 135300 | 11253568900 | 39550 | 39600 | 39650 | 39550 | 362 |
| 386 | 20240604 | 135200 | 11239236500 | 39600 | 39700 | 39700 | 39600 | 417 |
| 387 | 20240604 | 135100 | 11222718950 | 39700 | 39800 | 39800 | 39600 | 818 |
| 388 | 20240604 | 135000 | 11190226100 | 39800 | 40000 | 40000 | 39800 | 2888 |
| 389 | 20240604 | 134900 | 11074966950 | 40000 | 40050 | 40100 | 40000 | 905 |
| 390 | 20240604 | 134800 | 11038714750 | 40000 | 40000 | 40050 | 39950 | 355 |
| 391 | 20240604 | 134700 | 11024525750 | 40000 | 39900 | 40000 | 39900 | 755 |
| 392 | 20240604 | 134600 | 10994368350 | 39900 | 39950 | 40200 | 39900 | 660 |
| 393 | 20240604 | 134500 | 10967918200 | 39950 | 39950 | 40250 | 39900 | 2772 |
| 394 | 20240604 | 134400 | 10856609300 | 39900 | 39800 | 40150 | 39800 | 869 |
| 395 | 20240604 | 134300 | 10821841800 | 39800 | 39600 | 40400 | 39600 | 1521 |
| 396 | 20240604 | 134200 | 10761068650 | 39650 | 39450 | 39650 | 39450 | 1026 |
| 397 | 20240604 | 134100 | 10720515050 | 39450 | 39200 | 39500 | 39200 | 1224 |
| 398 | 20240604 | 134000 | 10672344000 | 39200 | 39000 | 39200 | 38950 | 1159 |
| 399 | 20240604 | 133900 | 10627101900 | 39000 | 39000 | 39050 | 39000 | 234 |
| 400 | 20240604 | 133800 | 10617975650 | 39000 | 38900 | 39100 | 38850 | 652 |
| 401 | 20240604 | 133700 | 10592576850 | 38900 | 38900 | 38900 | 38850 | 434 |
| 402 | 20240604 | 133600 | 10575698600 | 38900 | 38750 | 39050 | 38750 | 190 |
| 403 | 20240604 | 133500 | 10568303450 | 38750 | 38750 | 38850 | 38700 | 712 |
| 404 | 20240604 | 133400 | 10540700850 | 38750 | 38750 | 38800 | 38700 | 569 |
| 405 | 20240604 | 133300 | 10518651650 | 38750 | 38800 | 38800 | 38700 | 165 |
| 406 | 20240604 | 133200 | 10512255950 | 38850 | 38700 | 38900 | 38650 | 1010 |
| 407 | 20240604 | 133100 | 10473085350 | 38750 | 38750 | 38750 | 38650 | 764 |
| 408 | 20240604 | 133000 | 10443537800 | 38900 | 38700 | 38900 | 38600 | 1314 |
| 409 | 20240604 | 132900 | 10392737050 | 38700 | 38550 | 38700 | 38550 | 466 |
| 410 | 20240604 | 132800 | 10374745950 | 38550 | 38600 | 38750 | 38550 | 4043 |
| 411 | 20240604 | 132700 | 10218695550 | 38600 | 38600 | 38600 | 38600 | 0 |
| 412 | 20240604 | 132600 | 10218695550 | 38600 | 38600 | 38600 | 38600 | 0 |
| 413 | 20240604 | 132500 | 10218695550 | 38600 | 38700 | 38700 | 38600 | 4258 |
| 414 | 20240604 | 132400 | 10054300650 | 38600 | 38650 | 38650 | 38600 | 2381 |
| 415 | 20240604 | 132300 | 9962377200 | 38600 | 38650 | 38700 | 38600 | 4444 |
| 416 | 20240604 | 132200 | 9790654800 | 38650 | 38700 | 38750 | 38600 | 4872 |
| 417 | 20240604 | 132100 | 9602472900 | 38750 | 38700 | 38800 | 38700 | 2499 |
| 418 | 20240604 | 132000 | 9505687150 | 38700 | 38650 | 38800 | 38600 | 1744 |
| 419 | 20240604 | 131900 | 9438280250 | 38650 | 38750 | 38900 | 38650 | 5390 |
| 420 | 20240604 | 131800 | 9229083050 | 38750 | 38800 | 38850 | 38750 | 1457 |
| 421 | 20240604 | 131700 | 9172594400 | 38800 | 38850 | 38900 | 38750 | 992 |
| 422 | 20240604 | 131600 | 9134082750 | 38850 | 39000 | 39050 | 38800 | 2100 |
| 423 | 20240604 | 131500 | 9052367950 | 39000 | 39050 | 39100 | 39000 | 3611 |
| 424 | 20240604 | 131400 | 8911474150 | 39050 | 39050 | 39100 | 39000 | 639 |
| 425 | 20240604 | 131300 | 8886514600 | 39050 | 39200 | 39200 | 39000 | 2522 |
| 426 | 20240604 | 131200 | 8787946900 | 39150 | 39200 | 39200 | 39150 | 184 |
| 427 | 20240604 | 131100 | 8780735350 | 39200 | 39150 | 39200 | 39150 | 768 |
| 428 | 20240604 | 131000 | 8750658800 | 39150 | 39100 | 39200 | 39100 | 997 |
| 429 | 20240604 | 130900 | 8711639550 | 39100 | 39200 | 39200 | 39100 | 254 |
| 430 | 20240604 | 130800 | 8701690050 | 39100 | 39150 | 39300 | 39100 | 663 |
| 431 | 20240604 | 130700 | 8675714000 | 39200 | 39250 | 39250 | 39100 | 2376 |
| 432 | 20240604 | 130600 | 8582602300 | 39250 | 39200 | 39300 | 39150 | 383 |
| 433 | 20240604 | 130500 | 8567578750 | 39200 | 39250 | 39300 | 39200 | 1011 |
| 434 | 20240604 | 130400 | 8527924000 | 39200 | 39300 | 39350 | 39200 | 487 |
| 435 | 20240604 | 130300 | 8508804100 | 39300 | 39300 | 39300 | 39200 | 756 |
| 436 | 20240604 | 130200 | 8479128500 | 39300 | 39300 | 39350 | 39300 | 888 |
| 437 | 20240604 | 130100 | 8444219600 | 39350 | 39400 | 39400 | 39300 | 401 |
| 438 | 20240604 | 130000 | 8428438300 | 39300 | 39550 | 39550 | 39300 | 2147 |
| 439 | 20240604 | 125900 | 8343750700 | 39600 | 39650 | 39700 | 39600 | 683 |
| 440 | 20240604 | 125800 | 8316690650 | 39650 | 39650 | 39850 | 39600 | 778 |
| 441 | 20240604 | 125700 | 8285790600 | 39650 | 39750 | 39750 | 39600 | 1059 |
| 442 | 20240604 | 125600 | 8243766150 | 39700 | 39700 | 39750 | 39650 | 573 |
| 443 | 20240604 | 125500 | 8221017300 | 39700 | 39750 | 39750 | 39700 | 544 |
| 444 | 20240604 | 125400 | 8199412350 | 39750 | 39600 | 39750 | 39600 | 778 |
| 445 | 20240604 | 125300 | 8168544900 | 39600 | 39600 | 39750 | 39600 | 556 |
| 446 | 20240604 | 125200 | 8146498550 | 39650 | 39600 | 39650 | 39550 | 538 |
| 447 | 20240604 | 125100 | 8125187650 | 39550 | 39550 | 39550 | 39450 | 692 |
| 448 | 20240604 | 125000 | 8097841150 | 39600 | 39700 | 39750 | 39600 | 1401 |
| 449 | 20240604 | 124900 | 8042302300 | 39700 | 39450 | 39700 | 39450 | 546 |
| 450 | 20240604 | 124800 | 8020689500 | 39450 | 39250 | 39600 | 39250 | 581 |
| 451 | 20240604 | 124700 | 7997776450 | 39200 | 39250 | 39300 | 39200 | 579 |
| 452 | 20240604 | 124600 | 7975063100 | 39250 | 39200 | 39250 | 39200 | 502 |
| 453 | 20240604 | 124500 | 7955379550 | 39200 | 39150 | 39500 | 39150 | 861 |
| 454 | 20240604 | 124400 | 7921625400 | 39150 | 39150 | 39150 | 39100 | 693 |
| 455 | 20240604 | 124300 | 7894501750 | 39100 | 39200 | 39200 | 39100 | 408 |
| 456 | 20240604 | 124200 | 7878534000 | 39150 | 39050 | 39150 | 39050 | 549 |
| 457 | 20240604 | 124100 | 7857060950 | 39100 | 39150 | 39150 | 39050 | 348 |
| 458 | 20240604 | 124000 | 7843451750 | 39150 | 39000 | 39200 | 39000 | 397 |
| 459 | 20240604 | 123900 | 7827931050 | 39000 | 39100 | 39200 | 39000 | 541 |
| 460 | 20240604 | 123800 | 7806798900 | 39400 | 39150 | 39400 | 39050 | 3445 |
| 461 | 20240604 | 123700 | 7672141700 | 39150 | 39150 | 39150 | 39100 | 592 |
| 462 | 20240604 | 123600 | 7648969800 | 39200 | 39150 | 39200 | 39150 | 738 |
| 463 | 20240604 | 123500 | 7620066150 | 39150 | 39300 | 39300 | 39150 | 3019 |
| 464 | 20240604 | 123400 | 7501658700 | 39300 | 39400 | 39400 | 39300 | 244 |
| 465 | 20240604 | 123300 | 7492063250 | 39400 | 39500 | 39500 | 39300 | 1019 |
| 466 | 20240604 | 123200 | 7451951750 | 39500 | 39400 | 39650 | 39350 | 873 |
| 467 | 20240604 | 123100 | 7417518350 | 39400 | 39400 | 39450 | 39400 | 991 |
| 468 | 20240604 | 123000 | 7378472900 | 39400 | 39400 | 39450 | 39400 | 688 |
| 469 | 20240604 | 122900 | 7351364300 | 39350 | 39450 | 39500 | 39350 | 402 |
| 470 | 20240604 | 122800 | 7335524050 | 39400 | 39450 | 39450 | 39350 | 676 |
| 471 | 20240604 | 122700 | 7308889400 | 39400 | 39450 | 39450 | 39400 | 338 |
| 472 | 20240604 | 122600 | 7295559150 | 39450 | 39500 | 39550 | 39450 | 981 |
| 473 | 20240604 | 122500 | 7256816700 | 39500 | 39550 | 39550 | 39500 | 385 |
| 474 | 20240604 | 122400 | 7241604300 | 39550 | 39600 | 39600 | 39500 | 542 |
| 475 | 20240604 | 122300 | 7220164300 | 39550 | 39600 | 39700 | 39550 | 1241 |
| 476 | 20240604 | 122200 | 7171019550 | 39600 | 39750 | 39750 | 39600 | 356 |
| 477 | 20240604 | 122100 | 7156898400 | 39750 | 39650 | 39850 | 39600 | 378 |
| 478 | 20240604 | 122000 | 7141872500 | 39650 | 39650 | 39700 | 39600 | 403 |
| 479 | 20240604 | 121900 | 7125894800 | 39700 | 39700 | 39750 | 39650 | 504 |
| 480 | 20240604 | 121800 | 7105898350 | 39700 | 39750 | 39750 | 39700 | 371 |
| 481 | 20240604 | 121700 | 7091156300 | 39750 | 39800 | 39900 | 39750 | 329 |
| 482 | 20240604 | 121600 | 7078062600 | 39800 | 39750 | 39900 | 39700 | 771 |
| 483 | 20240604 | 121500 | 7047361750 | 39750 | 39650 | 39950 | 39650 | 911 |
| 484 | 20240604 | 121400 | 7011091200 | 39700 | 39650 | 39700 | 39650 | 399 |
| 485 | 20240604 | 121300 | 6995270000 | 39650 | 39650 | 39650 | 39600 | 539 |
| 486 | 20240604 | 121200 | 6973906200 | 39650 | 39600 | 39650 | 39600 | 344 |
| 487 | 20240604 | 121100 | 6960273950 | 39600 | 39650 | 39700 | 39600 | 397 |
| 488 | 20240604 | 121000 | 6944541150 | 39650 | 39650 | 39750 | 39650 | 406 |
| 489 | 20240604 | 120900 | 6928428250 | 39700 | 39650 | 39800 | 39650 | 948 |
| 490 | 20240604 | 120800 | 6890814900 | 39650 | 39550 | 39650 | 39550 | 364 |
| 491 | 20240604 | 120700 | 6876403500 | 39600 | 39550 | 39650 | 39550 | 430 |
| 492 | 20240604 | 120600 | 6859376500 | 39500 | 39450 | 39800 | 39450 | 598 |
| 493 | 20240604 | 120500 | 6835701300 | 39450 | 39350 | 39550 | 39350 | 835 |
| 494 | 20240604 | 120400 | 6802779550 | 39300 | 39200 | 39350 | 39200 | 752 |
| 495 | 20240604 | 120300 | 6773257400 | 39200 | 39200 | 39300 | 39200 | 364 |
| 496 | 20240604 | 120200 | 6758982600 | 39200 | 39250 | 39250 | 39200 | 644 |
| 497 | 20240604 | 120100 | 6733733400 | 39300 | 39300 | 39300 | 39200 | 482 |
| 498 | 20240604 | 120000 | 6714814100 | 39300 | 39200 | 39300 | 39200 | 622 |
| 499 | 20240604 | 115900 | 6690405000 | 39200 | 39200 | 39250 | 39200 | 704 |
| 500 | 20240604 | 115800 | 6662794500 | 39200 | 39300 | 39350 | 39200 | 2325 |
| 501 | 20240604 | 115700 | 6571511700 | 39300 | 39300 | 39400 | 39300 | 1070 |
| 502 | 20240604 | 115600 | 6529438200 | 39300 | 39400 | 39400 | 39300 | 265 |
| 503 | 20240604 | 115500 | 6519009600 | 39400 | 39500 | 39500 | 39400 | 718 |
| 504 | 20240604 | 115400 | 6490712050 | 39500 | 39400 | 39500 | 39400 | 195 |
| 505 | 20240604 | 115300 | 6483020100 | 39400 | 39300 | 39600 | 39250 | 748 |
| 506 | 20240604 | 115200 | 6453580550 | 39300 | 39400 | 39400 | 39300 | 867 |
| 507 | 20240604 | 115100 | 6419485500 | 39350 | 39350 | 39400 | 39350 | 182 |
| 508 | 20240604 | 115000 | 6412323250 | 39350 | 39350 | 39400 | 39350 | 554 |
| 509 | 20240604 | 114900 | 6390517200 | 39350 | 39400 | 39400 | 39350 | 282 |
| 510 | 20240604 | 114800 | 6379415050 | 39350 | 39500 | 39550 | 39350 | 459 |
| 511 | 20240604 | 114700 | 6361310200 | 39500 | 39550 | 39550 | 39500 | 274 |
| 512 | 20240604 | 114600 | 6350481150 | 39550 | 39550 | 39550 | 39500 | 186 |
| 513 | 20240604 | 114500 | 6343129200 | 39550 | 39650 | 39700 | 39550 | 453 |
| 514 | 20240604 | 114400 | 6325162650 | 39600 | 39500 | 39750 | 39500 | 443 |
| 515 | 20240604 | 114300 | 6307617650 | 39500 | 39400 | 39600 | 39400 | 382 |
| 516 | 20240604 | 114200 | 6292548800 | 39400 | 39350 | 39500 | 39300 | 1167 |
| 517 | 20240604 | 114100 | 6246589700 | 39350 | 39400 | 39400 | 39300 | 343 |
| 518 | 20240604 | 114000 | 6233093050 | 39400 | 39400 | 39450 | 39400 | 548 |
| 519 | 20240604 | 113900 | 6211496750 | 39400 | 39450 | 39500 | 39400 | 255 |
| 520 | 20240604 | 113800 | 6201438100 | 39450 | 39600 | 39650 | 39450 | 248 |
| 521 | 20240604 | 113700 | 6191625550 | 39600 | 39550 | 39600 | 39500 | 260 |
| 522 | 20240604 | 113600 | 6181339000 | 39500 | 39600 | 39650 | 39500 | 801 |
| 523 | 20240604 | 113500 | 6149681150 | 39650 | 39650 | 39700 | 39600 | 323 |
| 524 | 20240604 | 113400 | 6136877500 | 39600 | 39500 | 39900 | 39500 | 658 |
| 525 | 20240604 | 113300 | 6110791800 | 39550 | 39500 | 39550 | 39300 | 549 |
| 526 | 20240604 | 113200 | 6089156700 | 39500 | 39350 | 39650 | 39200 | 809 |
| 527 | 20240604 | 113100 | 6057306800 | 39350 | 39400 | 39450 | 39200 | 2087 |
| 528 | 20240604 | 113000 | 5975239550 | 39450 | 39550 | 39650 | 39400 | 3978 |
| 529 | 20240604 | 112900 | 5818046650 | 39550 | 39550 | 39650 | 39550 | 537 |
| 530 | 20240604 | 112800 | 5796784800 | 39550 | 39650 | 39650 | 39550 | 984 |
| 531 | 20240604 | 112700 | 5757822550 | 39600 | 39600 | 39650 | 39550 | 725 |
| 532 | 20240604 | 112600 | 5729127650 | 39600 | 39750 | 39750 | 39600 | 1093 |
| 533 | 20240604 | 112500 | 5685779250 | 39700 | 39800 | 39850 | 39700 | 1127 |
| 534 | 20240604 | 112400 | 5640976500 | 39800 | 39950 | 39950 | 39800 | 2118 |
| 535 | 20240604 | 112300 | 5556602050 | 39950 | 40000 | 40000 | 39950 | 348 |
| 536 | 20240604 | 112200 | 5542691750 | 40000 | 40150 | 40150 | 40000 | 372 |
| 537 | 20240604 | 112100 | 5527789650 | 40200 | 40100 | 40250 | 40100 | 154 |
| 538 | 20240604 | 112000 | 5521599350 | 40100 | 40100 | 40250 | 40100 | 559 |
| 539 | 20240604 | 111900 | 5499165550 | 40100 | 40050 | 40250 | 40000 | 688 |
| 540 | 20240604 | 111800 | 5471605050 | 40050 | 40050 | 40100 | 39950 | 1201 |
| 541 | 20240604 | 111700 | 5423564550 | 40050 | 40050 | 40100 | 40050 | 518 |
| 542 | 20240604 | 111600 | 5402811100 | 40050 | 40050 | 40200 | 40000 | 2061 |
| 543 | 20240604 | 111500 | 5320230500 | 40050 | 39850 | 40100 | 39850 | 661 |
| 544 | 20240604 | 111400 | 5293777850 | 39850 | 40000 | 40100 | 39800 | 3393 |
| 545 | 20240604 | 111300 | 5158453000 | 40000 | 40100 | 40100 | 40000 | 1220 |
| 546 | 20240604 | 111200 | 5109588950 | 40100 | 40100 | 40100 | 40000 | 2494 |
| 547 | 20240604 | 111100 | 5009741150 | 40100 | 40100 | 40150 | 40000 | 1296 |
| 548 | 20240604 | 111000 | 4957848250 | 40100 | 40300 | 40300 | 40050 | 5958 |
| 549 | 20240604 | 110900 | 4718672200 | 40300 | 40300 | 40350 | 40300 | 677 |
| 550 | 20240604 | 110800 | 4691386150 | 40350 | 40550 | 40550 | 40350 | 1207 |
| 551 | 20240604 | 110700 | 4642582150 | 40550 | 40600 | 40600 | 40500 | 418 |
| 552 | 20240604 | 110600 | 4625634550 | 40550 | 40500 | 40600 | 40500 | 441 |
| 553 | 20240604 | 110500 | 4607759600 | 40500 | 40550 | 40600 | 40500 | 374 |
| 554 | 20240604 | 110400 | 4592602950 | 40550 | 40550 | 40650 | 40550 | 473 |
| 555 | 20240604 | 110300 | 4573412450 | 40600 | 40700 | 40700 | 40550 | 382 |
| 556 | 20240604 | 110200 | 4557887150 | 40750 | 40850 | 40900 | 40750 | 370 |
| 557 | 20240604 | 110100 | 4542775200 | 40900 | 40900 | 40900 | 40800 | 411 |
| 558 | 20240604 | 110000 | 4525985800 | 40900 | 40800 | 40950 | 40800 | 424 |
| 559 | 20240604 | 105900 | 4508649150 | 40800 | 40550 | 41250 | 40550 | 705 |
| 560 | 20240604 | 105800 | 4479884150 | 40550 | 40550 | 40600 | 40550 | 288 |
| 561 | 20240604 | 105700 | 4468200900 | 40550 | 40500 | 40550 | 40500 | 408 |
| 562 | 20240604 | 105600 | 4451671700 | 40500 | 40600 | 40600 | 40450 | 1133 |
| 563 | 20240604 | 105500 | 4405757900 | 40650 | 40550 | 40650 | 40500 | 536 |
| 564 | 20240604 | 105400 | 4384002350 | 40600 | 40700 | 40950 | 40500 | 280 |
| 565 | 20240604 | 105300 | 4372636950 | 40600 | 40650 | 40700 | 40600 | 1523 |
| 566 | 20240604 | 105200 | 4310724250 | 40650 | 40350 | 40650 | 40350 | 2442 |
| 567 | 20240604 | 105100 | 4211776100 | 40350 | 40300 | 40700 | 40300 | 434 |
| 568 | 20240604 | 105000 | 4194185450 | 40300 | 40500 | 40700 | 40300 | 3290 |
| 569 | 20240604 | 104900 | 4061115500 | 40550 | 40650 | 40700 | 40500 | 2181 |
| 570 | 20240604 | 104800 | 3972648400 | 40600 | 40700 | 40750 | 40600 | 986 |
| 571 | 20240604 | 104700 | 3932602750 | 40750 | 40700 | 40800 | 40600 | 1350 |
| 572 | 20240604 | 104600 | 3877694850 | 40700 | 40750 | 40750 | 40650 | 840 |
| 573 | 20240604 | 104500 | 3843516850 | 40900 | 40650 | 40950 | 40650 | 760 |
| 574 | 20240604 | 104400 | 3812548250 | 40650 | 40700 | 40800 | 40650 | 1274 |
| 575 | 20240604 | 104300 | 3760671350 | 40700 | 40700 | 40700 | 40600 | 2174 |
| 576 | 20240604 | 104200 | 3672337550 | 40650 | 40600 | 40750 | 40600 | 238 |
| 577 | 20240604 | 104100 | 3662661850 | 40600 | 40650 | 40800 | 40550 | 2563 |
| 578 | 20240604 | 104000 | 3558575500 | 40650 | 40700 | 40750 | 40650 | 804 |
| 579 | 20240604 | 103900 | 3525869500 | 40800 | 40950 | 40950 | 40700 | 3151 |
| 580 | 20240604 | 103800 | 3397138200 | 40950 | 40900 | 40950 | 40850 | 423 |
| 581 | 20240604 | 103700 | 3379833500 | 40900 | 40850 | 41000 | 40800 | 403 |
| 582 | 20240604 | 103600 | 3363349550 | 40800 | 41150 | 41200 | 40800 | 2601 |
| 583 | 20240604 | 103500 | 3256657700 | 41200 | 41300 | 41300 | 41200 | 1837 |
| 584 | 20240604 | 103400 | 3180933600 | 41300 | 41400 | 41400 | 41300 | 1770 |
| 585 | 20240604 | 103300 | 3107793650 | 41400 | 41400 | 41450 | 41350 | 250 |
| 586 | 20240604 | 103200 | 3097443200 | 41400 | 41400 | 41450 | 41350 | 344 |
| 587 | 20240604 | 103100 | 3083201750 | 41400 | 41450 | 41450 | 41400 | 289 |
| 588 | 20240604 | 103000 | 3071229300 | 41450 | 41500 | 41550 | 41450 | 222 |
| 589 | 20240604 | 102900 | 3062020050 | 41500 | 41550 | 41600 | 41500 | 414 |
| 590 | 20240604 | 102800 | 3044834200 | 41500 | 41550 | 41600 | 41500 | 556 |
| 591 | 20240604 | 102700 | 3021749950 | 41550 | 41650 | 41650 | 41550 | 323 |
| 592 | 20240604 | 102600 | 3008306100 | 41600 | 41600 | 41650 | 41550 | 607 |
| 593 | 20240604 | 102500 | 2983074750 | 41600 | 41600 | 41650 | 41600 | 119 |
| 594 | 20240604 | 102400 | 2978124100 | 41650 | 41550 | 41650 | 41550 | 478 |
| 595 | 20240604 | 102300 | 2958250350 | 41600 | 41550 | 41600 | 41500 | 328 |
| 596 | 20240604 | 102200 | 2944615500 | 41550 | 41450 | 41600 | 41450 | 821 |
| 597 | 20240604 | 102100 | 2910538650 | 41450 | 41500 | 41550 | 41450 | 551 |
| 598 | 20240604 | 102000 | 2887682400 | 41500 | 41400 | 41500 | 41300 | 2685 |
| 599 | 20240604 | 101900 | 2776629950 | 41550 | 41700 | 41750 | 41300 | 2134 |
| 600 | 20240604 | 101800 | 2687978200 | 41700 | 42100 | 42100 | 41650 | 1807 |
| 601 | 20240604 | 101700 | 2612294350 | 42100 | 42200 | 42200 | 42100 | 338 |
| 602 | 20240604 | 101600 | 2598052500 | 42200 | 42400 | 42400 | 42200 | 2586 |
| 603 | 20240604 | 101500 | 2488644950 | 42450 | 42500 | 42500 | 42450 | 350 |
| 604 | 20240604 | 101400 | 2473782800 | 42450 | 42550 | 42550 | 42450 | 360 |
| 605 | 20240604 | 101300 | 2458483250 | 42550 | 42500 | 42550 | 42500 | 164 |
| 606 | 20240604 | 101200 | 2451506700 | 42550 | 42550 | 42550 | 42500 | 148 |
| 607 | 20240604 | 101100 | 2445211050 | 42550 | 42550 | 42550 | 42500 | 290 |
| 608 | 20240604 | 101000 | 2432884900 | 42600 | 42600 | 42650 | 42550 | 213 |
| 609 | 20240604 | 100900 | 2423810900 | 42650 | 42650 | 42650 | 42500 | 210 |
| 610 | 20240604 | 100800 | 2414869100 | 42650 | 42650 | 42700 | 42650 | 391 |
| 611 | 20240604 | 100700 | 2398179350 | 42650 | 42800 | 42800 | 42500 | 204 |
| 612 | 20240604 | 100600 | 2389479200 | 42800 | 42900 | 42900 | 42800 | 188 |
| 613 | 20240604 | 100500 | 2381431150 | 42750 | 42700 | 42750 | 42700 | 767 |
| 614 | 20240604 | 100400 | 2348675050 | 42700 | 42650 | 42700 | 42650 | 235 |
| 615 | 20240604 | 100300 | 2338648450 | 42600 | 42500 | 42750 | 42500 | 373 |
| 616 | 20240604 | 100200 | 2322750100 | 42500 | 42500 | 42550 | 42450 | 387 |
| 617 | 20240604 | 100100 | 2306303600 | 42500 | 42050 | 42800 | 42050 | 787 |
| 618 | 20240604 | 100000 | 2273074350 | 42000 | 42050 | 42100 | 42000 | 896 |
| 619 | 20240604 | 095900 | 2235412050 | 42050 | 42050 | 42100 | 42000 | 250 |
| 620 | 20240604 | 095800 | 2224898700 | 42000 | 42300 | 42300 | 41900 | 1213 |
| 621 | 20240604 | 095700 | 2173877050 | 42200 | 42500 | 42500 | 42200 | 490 |
| 622 | 20240604 | 095600 | 2153118900 | 42500 | 42500 | 42550 | 42450 | 490 |
| 623 | 20240604 | 095500 | 2132296700 | 42550 | 42550 | 42800 | 42500 | 524 |
| 624 | 20240604 | 095400 | 2109981400 | 42600 | 42900 | 42900 | 42600 | 1444 |
| 625 | 20240604 | 095300 | 2048285400 | 43000 | 43000 | 43000 | 42900 | 873 |
| 626 | 20240604 | 095200 | 2010766400 | 43050 | 43050 | 43050 | 43000 | 82 |
| 627 | 20240604 | 095100 | 2007238350 | 43000 | 43050 | 43100 | 43000 | 365 |
| 628 | 20240604 | 095000 | 1991515900 | 43050 | 43050 | 43100 | 43050 | 308 |
| 629 | 20240604 | 094900 | 1978252350 | 43100 | 43200 | 43200 | 43050 | 72 |
| 630 | 20240604 | 094800 | 1975145400 | 43100 | 43050 | 43300 | 43050 | 913 |
| 631 | 20240604 | 094700 | 1935788400 | 43050 | 43050 | 43100 | 43050 | 236 |
| 632 | 20240604 | 094600 | 1925624850 | 43100 | 43050 | 43100 | 43050 | 404 |
| 633 | 20240604 | 094500 | 1908232300 | 43100 | 43100 | 43100 | 43050 | 173 |
| 634 | 20240604 | 094400 | 1900781850 | 43050 | 43250 | 43350 | 43050 | 1040 |
| 635 | 20240604 | 094300 | 1855821050 | 43350 | 43450 | 43450 | 43100 | 1055 |
| 636 | 20240604 | 094200 | 1810133600 | 43400 | 43500 | 43550 | 43400 | 1305 |
| 637 | 20240604 | 094100 | 1753451250 | 43500 | 43650 | 43650 | 43500 | 94 |
| 638 | 20240604 | 094000 | 1749357700 | 43500 | 43900 | 43900 | 43500 | 1308 |
| 639 | 20240604 | 093900 | 1692120050 | 43900 | 43900 | 44000 | 43900 | 608 |
| 640 | 20240604 | 093800 | 1665423450 | 43900 | 44000 | 44050 | 43900 | 734 |
| 641 | 20240604 | 093700 | 1633148150 | 44000 | 44200 | 44250 | 43900 | 1434 |
| 642 | 20240604 | 093600 | 1569942150 | 44150 | 44300 | 44300 | 44150 | 823 |
| 643 | 20240604 | 093500 | 1533525900 | 44300 | 44200 | 44300 | 44200 | 482 |
| 644 | 20240604 | 093400 | 1512187800 | 44200 | 43900 | 44300 | 43900 | 2373 |
| 645 | 20240604 | 093300 | 1407633900 | 43900 | 43950 | 43950 | 43900 | 750 |
| 646 | 20240604 | 093200 | 1374697250 | 43950 | 44000 | 44000 | 43950 | 363 |
| 647 | 20240604 | 093100 | 1358738100 | 44000 | 44150 | 44200 | 43950 | 1373 |
| 648 | 20240604 | 093000 | 1298217250 | 44200 | 44200 | 44300 | 44050 | 736 |
| 649 | 20240604 | 092900 | 1265698250 | 44200 | 44200 | 44300 | 44050 | 2163 |
| 650 | 20240604 | 092800 | 1169911400 | 44200 | 43750 | 44500 | 43750 | 1811 |
| 651 | 20240604 | 092700 | 1090092600 | 43800 | 43700 | 43800 | 43650 | 294 |
| 652 | 20240604 | 092600 | 1077241800 | 43700 | 43650 | 43700 | 43650 | 413 |
| 653 | 20240604 | 092500 | 1059213050 | 43650 | 43700 | 43700 | 43600 | 959 |
| 654 | 20240604 | 092400 | 1017391400 | 43600 | 43500 | 43600 | 43450 | 1083 |
| 655 | 20240604 | 092300 | 970226750 | 43500 | 43550 | 43600 | 43500 | 436 |
| 656 | 20240604 | 092200 | 951240700 | 43500 | 43500 | 43500 | 43450 | 1710 |
| 657 | 20240604 | 092100 | 876857250 | 43450 | 43300 | 43450 | 43250 | 1892 |
| 658 | 20240604 | 092000 | 794804400 | 43300 | 43200 | 43350 | 43200 | 908 |
| 659 | 20240604 | 091900 | 755543200 | 43250 | 43250 | 43300 | 43200 | 471 |
| 660 | 20240604 | 091800 | 735165150 | 43250 | 43300 | 43350 | 43200 | 588 |
| 661 | 20240604 | 091700 | 709726150 | 43350 | 43250 | 43400 | 43200 | 1376 |
| 662 | 20240604 | 091600 | 650206850 | 43400 | 43300 | 43500 | 43300 | 416 |
| 663 | 20240604 | 091500 | 632167700 | 43300 | 43600 | 43600 | 43300 | 1259 |
| 664 | 20240604 | 091400 | 577458000 | 43600 | 43700 | 43800 | 43500 | 2033 |
| 665 | 20240604 | 091300 | 488635000 | 43700 | 43700 | 43950 | 43500 | 2937 |
| 666 | 20240604 | 091200 | 360190200 | 43700 | 43350 | 43700 | 43300 | 978 |
| 667 | 20240604 | 091100 | 317730250 | 43350 | 43300 | 43350 | 43300 | 129 |
| 668 | 20240604 | 091000 | 312141150 | 43350 | 43250 | 43450 | 43250 | 1154 |
| 669 | 20240604 | 090900 | 262100400 | 43250 | 43350 | 43400 | 43250 | 456 |
| 670 | 20240604 | 090800 | 242352950 | 43350 | 43050 | 43450 | 43050 | 433 |
| 671 | 20240604 | 090700 | 223641950 | 43050 | 42800 | 43100 | 42800 | 362 |
| 672 | 20240604 | 090600 | 208068550 | 42750 | 42700 | 42800 | 42700 | 33 |
| 673 | 20240604 | 090500 | 206657600 | 42700 | 42800 | 42800 | 42700 | 480 |
| 674 | 20240604 | 090400 | 186132650 | 42800 | 42750 | 42800 | 42700 | 339 |
| 675 | 20240604 | 090300 | 171642000 | 42750 | 42700 | 42800 | 42650 | 146 |
| 676 | 20240604 | 090200 | 165407550 | 42800 | 42700 | 42850 | 42500 | 693 |
| 677 | 20240604 | 090100 | 135855100 | 42700 | 42950 | 43000 | 42700 | 1069 |
| 678 | 20240604 | 090000 | 90070200 | 42900 | 42850 | 43200 | 42850 | 2100 |