35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 195100 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 5291 |
| 3 | 20240604 | 195000 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 4 | 20240604 | 194900 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 5 | 20240604 | 194800 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 6 | 20240604 | 194700 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 7 | 20240604 | 194600 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 8 | 20240604 | 194500 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 9 | 20240604 | 194400 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 10 | 20240604 | 194300 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 11 | 20240604 | 194200 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 12 | 20240604 | 194100 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 13 | 20240604 | 194000 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 14 | 20240604 | 193900 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 15 | 20240604 | 193800 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 16 | 20240604 | 193700 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 17 | 20240604 | 193600 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 18 | 20240604 | 193500 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 19 | 20240604 | 193400 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 20 | 20240604 | 193300 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 21 | 20240604 | 193200 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 22 | 20240604 | 193100 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 23 | 20240604 | 193000 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 24 | 20240604 | 192900 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 25 | 20240604 | 192800 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 26 | 20240604 | 192700 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 27 | 20240604 | 192600 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 28 | 20240604 | 192500 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 29 | 20240604 | 192400 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 30 | 20240604 | 192300 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 31 | 20240604 | 192200 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 32 | 20240604 | 192100 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 5291 |
| 33 | 20240604 | 192000 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 34 | 20240604 | 191900 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 35 | 20240604 | 191800 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 36 | 20240604 | 191700 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 37 | 20240604 | 191600 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 38 | 20240604 | 191500 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 39 | 20240604 | 191400 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 40 | 20240604 | 191300 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 41 | 20240604 | 191200 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 42 | 20240604 | 191100 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 43 | 20240604 | 191000 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 44 | 20240604 | 190900 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 45 | 20240604 | 190800 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 46 | 20240604 | 190700 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 47 | 20240604 | 190600 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 48 | 20240604 | 190500 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 49 | 20240604 | 190400 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 50 | 20240604 | 190300 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 51 | 20240604 | 190200 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 52 | 20240604 | 190100 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 53 | 20240604 | 190000 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 54 | 20240604 | 185900 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 55 | 20240604 | 185800 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 56 | 20240604 | 185700 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 57 | 20240604 | 185600 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 58 | 20240604 | 185500 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 59 | 20240604 | 185400 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 60 | 20240604 | 185300 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 61 | 20240604 | 185200 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 62 | 20240604 | 185100 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 5291 |
| 63 | 20240604 | 185000 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 64 | 20240604 | 184900 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 65 | 20240604 | 184800 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 66 | 20240604 | 184700 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 67 | 20240604 | 184600 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 68 | 20240604 | 184500 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 69 | 20240604 | 184400 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 70 | 20240604 | 184300 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 71 | 20240604 | 184200 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 72 | 20240604 | 184100 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 73 | 20240604 | 184000 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 74 | 20240604 | 183900 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 75 | 20240604 | 183800 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 76 | 20240604 | 183700 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 77 | 20240604 | 183600 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 78 | 20240604 | 183500 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 79 | 20240604 | 183400 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 80 | 20240604 | 183300 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 81 | 20240604 | 183200 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 82 | 20240604 | 183100 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 83 | 20240604 | 183000 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 84 | 20240604 | 182900 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 85 | 20240604 | 182800 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 86 | 20240604 | 182700 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 87 | 20240604 | 182600 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 88 | 20240604 | 182500 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 89 | 20240604 | 182400 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 90 | 20240604 | 182300 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 91 | 20240604 | 182200 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 92 | 20240604 | 182100 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 5291 |
| 93 | 20240604 | 182000 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 94 | 20240604 | 181900 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 95 | 20240604 | 181800 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 96 | 20240604 | 181700 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 97 | 20240604 | 181600 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 98 | 20240604 | 181500 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 99 | 20240604 | 181400 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 100 | 20240604 | 181300 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 101 | 20240604 | 181200 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 102 | 20240604 | 181100 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 103 | 20240604 | 181000 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 104 | 20240604 | 180900 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 105 | 20240604 | 180800 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 106 | 20240604 | 180700 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 107 | 20240604 | 180600 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 108 | 20240604 | 180500 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 109 | 20240604 | 180400 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 110 | 20240604 | 180300 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 111 | 20240604 | 180200 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 112 | 20240604 | 180100 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 113 | 20240604 | 180000 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 114 | 20240604 | 175900 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 115 | 20240604 | 175800 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 116 | 20240604 | 175700 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 117 | 20240604 | 175600 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 118 | 20240604 | 175500 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 119 | 20240604 | 175400 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 120 | 20240604 | 175300 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 121 | 20240604 | 175200 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 122 | 20240604 | 175100 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 5291 |
| 123 | 20240604 | 175000 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 124 | 20240604 | 174900 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 125 | 20240604 | 174800 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 126 | 20240604 | 174700 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 127 | 20240604 | 174600 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 128 | 20240604 | 174500 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 129 | 20240604 | 174400 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 130 | 20240604 | 174300 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 131 | 20240604 | 174200 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 132 | 20240604 | 174100 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 133 | 20240604 | 174000 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 134 | 20240604 | 173900 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 135 | 20240604 | 173800 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 136 | 20240604 | 173700 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 137 | 20240604 | 173600 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 138 | 20240604 | 173500 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 139 | 20240604 | 173400 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 140 | 20240604 | 173300 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 141 | 20240604 | 173200 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 142 | 20240604 | 173100 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 143 | 20240604 | 173000 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 144 | 20240604 | 172900 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 145 | 20240604 | 172800 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 146 | 20240604 | 172700 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 147 | 20240604 | 172600 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 148 | 20240604 | 172500 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 149 | 20240604 | 172400 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 150 | 20240604 | 172300 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 151 | 20240604 | 172200 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 152 | 20240604 | 172100 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 5291 |
| 153 | 20240604 | 172000 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 154 | 20240604 | 171900 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 155 | 20240604 | 171800 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 156 | 20240604 | 171700 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 157 | 20240604 | 171600 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 158 | 20240604 | 171500 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 159 | 20240604 | 171400 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 160 | 20240604 | 171300 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 161 | 20240604 | 171200 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 162 | 20240604 | 171100 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 163 | 20240604 | 171000 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 164 | 20240604 | 170900 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 165 | 20240604 | 170800 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 166 | 20240604 | 170700 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 167 | 20240604 | 170600 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 168 | 20240604 | 170500 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 169 | 20240604 | 170400 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 170 | 20240604 | 170300 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 171 | 20240604 | 170200 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 172 | 20240604 | 170100 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 173 | 20240604 | 170000 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 174 | 20240604 | 165900 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 175 | 20240604 | 165800 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 176 | 20240604 | 165700 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 177 | 20240604 | 165600 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 178 | 20240604 | 165500 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 179 | 20240604 | 165400 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 180 | 20240604 | 165300 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 181 | 20240604 | 165200 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 182 | 20240604 | 165100 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 5291 |
| 183 | 20240604 | 165000 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 184 | 20240604 | 164900 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 185 | 20240604 | 164800 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 186 | 20240604 | 164700 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 187 | 20240604 | 164600 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 188 | 20240604 | 164500 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 189 | 20240604 | 164400 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 190 | 20240604 | 164300 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 191 | 20240604 | 164200 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 192 | 20240604 | 164100 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 193 | 20240604 | 164000 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 194 | 20240604 | 163900 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 195 | 20240604 | 163800 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 196 | 20240604 | 163700 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 197 | 20240604 | 163600 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 198 | 20240604 | 163500 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 199 | 20240604 | 163400 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 200 | 20240604 | 163300 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 201 | 20240604 | 163200 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 202 | 20240604 | 163100 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 203 | 20240604 | 163000 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 204 | 20240604 | 162900 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 205 | 20240604 | 162800 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 206 | 20240604 | 162700 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 207 | 20240604 | 162600 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 208 | 20240604 | 162500 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 209 | 20240604 | 162400 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 210 | 20240604 | 162300 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 211 | 20240604 | 162200 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 212 | 20240604 | 162100 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 5291 |
| 213 | 20240604 | 162000 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 214 | 20240604 | 161900 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 215 | 20240604 | 161800 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 216 | 20240604 | 161700 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 217 | 20240604 | 161600 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 218 | 20240604 | 161500 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 219 | 20240604 | 161400 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 220 | 20240604 | 161300 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 221 | 20240604 | 161200 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 222 | 20240604 | 161100 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 223 | 20240604 | 161000 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 224 | 20240604 | 160900 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 225 | 20240604 | 160800 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 226 | 20240604 | 160700 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 227 | 20240604 | 160600 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 228 | 20240604 | 160500 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 229 | 20240604 | 160400 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 230 | 20240604 | 160300 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 231 | 20240604 | 160200 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 232 | 20240604 | 160100 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 233 | 20240604 | 160000 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 234 | 20240604 | 155900 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 235 | 20240604 | 155800 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 236 | 20240604 | 155700 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 237 | 20240604 | 155600 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 238 | 20240604 | 155500 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 239 | 20240604 | 155400 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 240 | 20240604 | 155300 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 241 | 20240604 | 155200 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 242 | 20240604 | 155100 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 5291 |
| 243 | 20240604 | 155000 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 244 | 20240604 | 154900 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 245 | 20240604 | 154800 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 246 | 20240604 | 154700 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 247 | 20240604 | 154600 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 248 | 20240604 | 154500 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 249 | 20240604 | 154400 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 250 | 20240604 | 154300 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 251 | 20240604 | 154200 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 252 | 20240604 | 154100 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 253 | 20240604 | 154000 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 254 | 20240604 | 153900 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 255 | 20240604 | 153800 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 256 | 20240604 | 153700 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 257 | 20240604 | 153600 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 258 | 20240604 | 153500 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 259 | 20240604 | 153400 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 260 | 20240604 | 153300 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 261 | 20240604 | 153200 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 262 | 20240604 | 153100 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 263 | 20240604 | 153000 | 9539412750 | 34000 | 34000 | 34000 | 34000 | 5291 |
| 264 | 20240604 | 152900 | 9359518750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 265 | 20240604 | 152800 | 9359518750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 266 | 20240604 | 152700 | 9359518750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 267 | 20240604 | 152600 | 9359518750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 268 | 20240604 | 152500 | 9359518750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 269 | 20240604 | 152400 | 9359518750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 270 | 20240604 | 152300 | 9359518750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 271 | 20240604 | 152200 | 9359518750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 272 | 20240604 | 152100 | 9359518750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 273 | 20240604 | 152000 | 9359518750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 274 | 20240604 | 151900 | 9359518750 | 34150 | 34100 | 34150 | 34000 | 661 |
| 275 | 20240604 | 151800 | 9337028700 | 34150 | 34050 | 34150 | 34000 | 748 |
| 276 | 20240604 | 151700 | 9311543300 | 34000 | 34100 | 34100 | 34000 | 622 |
| 277 | 20240604 | 151600 | 9290368650 | 34150 | 34050 | 34150 | 34050 | 556 |
| 278 | 20240604 | 151500 | 9271392750 | 33950 | 34200 | 34200 | 33950 | 10193 |
| 279 | 20240604 | 151400 | 8924198600 | 34200 | 34150 | 34200 | 34150 | 779 |
| 280 | 20240604 | 151300 | 8897595150 | 34150 | 34250 | 34250 | 34150 | 1103 |
| 281 | 20240604 | 151200 | 8859851550 | 34250 | 34350 | 34350 | 34250 | 242 |
| 282 | 20240604 | 151100 | 8851546300 | 34300 | 34350 | 34350 | 34250 | 364 |
| 283 | 20240604 | 151000 | 8839066200 | 34350 | 34400 | 34400 | 34300 | 532 |
| 284 | 20240604 | 150900 | 8820796550 | 34350 | 34350 | 34350 | 34300 | 384 |
| 285 | 20240604 | 150800 | 8807618200 | 34350 | 34350 | 34350 | 34300 | 702 |
| 286 | 20240604 | 150700 | 8783505200 | 34350 | 34200 | 34350 | 34200 | 1274 |
| 287 | 20240604 | 150600 | 8739819650 | 34250 | 34250 | 34250 | 34150 | 342 |
| 288 | 20240604 | 150500 | 8728123100 | 34200 | 34250 | 34250 | 34150 | 216 |
| 289 | 20240604 | 150400 | 8720735300 | 34200 | 34150 | 34250 | 34150 | 1251 |
| 290 | 20240604 | 150300 | 8677961450 | 34150 | 34200 | 34200 | 34100 | 582 |
| 291 | 20240604 | 150200 | 8658082150 | 34200 | 34150 | 34200 | 34100 | 1533 |
| 292 | 20240604 | 150100 | 8605737200 | 34150 | 34200 | 34200 | 34150 | 1580 |
| 293 | 20240604 | 150000 | 8551780000 | 34200 | 34150 | 34250 | 34150 | 663 |
| 294 | 20240604 | 145900 | 8529112250 | 34200 | 34250 | 34250 | 34150 | 479 |
| 295 | 20240604 | 145800 | 8512732550 | 34200 | 34150 | 34250 | 34150 | 1207 |
| 296 | 20240604 | 145700 | 8471476650 | 34200 | 34250 | 34250 | 34150 | 598 |
| 297 | 20240604 | 145600 | 8451022400 | 34250 | 34300 | 34300 | 34200 | 1915 |
| 298 | 20240604 | 145500 | 8385474100 | 34250 | 34200 | 34300 | 34200 | 293 |
| 299 | 20240604 | 145400 | 8375441350 | 34250 | 34300 | 34300 | 34250 | 484 |
| 300 | 20240604 | 145300 | 8358860450 | 34300 | 34300 | 34300 | 34200 | 493 |
| 301 | 20240604 | 145200 | 8341980950 | 34200 | 34300 | 34350 | 34200 | 291 |
| 302 | 20240604 | 145100 | 8332010450 | 34300 | 34300 | 34300 | 34200 | 1325 |
| 303 | 20240604 | 145000 | 8286625100 | 34200 | 34300 | 34300 | 34200 | 662 |
| 304 | 20240604 | 144900 | 8263949950 | 34300 | 34300 | 34300 | 34250 | 623 |
| 305 | 20240604 | 144800 | 8242594450 | 34300 | 34250 | 34350 | 34250 | 563 |
| 306 | 20240604 | 144700 | 8223285450 | 34250 | 34250 | 34300 | 34250 | 1180 |
| 307 | 20240604 | 144600 | 8182856100 | 34250 | 34200 | 34300 | 34200 | 607 |
| 308 | 20240604 | 144500 | 8162064050 | 34250 | 34250 | 34300 | 34200 | 1144 |
| 309 | 20240604 | 144400 | 8122880700 | 34300 | 34250 | 34300 | 34250 | 411 |
| 310 | 20240604 | 144300 | 8108800800 | 34300 | 34300 | 34350 | 34250 | 487 |
| 311 | 20240604 | 144200 | 8092096750 | 34350 | 34300 | 34350 | 34300 | 1039 |
| 312 | 20240604 | 144100 | 8056454700 | 34300 | 34300 | 34350 | 34300 | 406 |
| 313 | 20240604 | 144000 | 8042523250 | 34300 | 34350 | 34350 | 34300 | 484 |
| 314 | 20240604 | 143900 | 8025913300 | 34300 | 34250 | 34350 | 34250 | 1042 |
| 315 | 20240604 | 143800 | 7990211200 | 34300 | 34250 | 34300 | 34250 | 531 |
| 316 | 20240604 | 143700 | 7972020350 | 34250 | 34300 | 34300 | 34250 | 1277 |
| 317 | 20240604 | 143600 | 7928275300 | 34250 | 34300 | 34300 | 34250 | 872 |
| 318 | 20240604 | 143500 | 7898397800 | 34250 | 34300 | 34400 | 34250 | 1989 |
| 319 | 20240604 | 143400 | 7830124650 | 34300 | 34350 | 34400 | 34300 | 2349 |
| 320 | 20240604 | 143300 | 7749452650 | 34350 | 34250 | 34400 | 34250 | 1116 |
| 321 | 20240604 | 143200 | 7711139300 | 34300 | 34250 | 34300 | 34250 | 428 |
| 322 | 20240604 | 143100 | 7696475500 | 34250 | 34300 | 34350 | 34250 | 1200 |
| 323 | 20240604 | 143000 | 7655343800 | 34300 | 34300 | 34350 | 34300 | 242 |
| 324 | 20240604 | 142900 | 7647040800 | 34350 | 34300 | 34350 | 34250 | 661 |
| 325 | 20240604 | 142800 | 7624368000 | 34350 | 34350 | 34350 | 34250 | 877 |
| 326 | 20240604 | 142700 | 7594286050 | 34300 | 34350 | 34350 | 34300 | 230 |
| 327 | 20240604 | 142600 | 7586392550 | 34300 | 34300 | 34350 | 34250 | 575 |
| 328 | 20240604 | 142500 | 7566670350 | 34350 | 34350 | 34350 | 34300 | 600 |
| 329 | 20240604 | 142400 | 7546084250 | 34350 | 34300 | 34350 | 34300 | 479 |
| 330 | 20240604 | 142300 | 7529650600 | 34300 | 34400 | 34450 | 34300 | 2876 |
| 331 | 20240604 | 142200 | 7430789700 | 34400 | 34450 | 34500 | 34400 | 2329 |
| 332 | 20240604 | 142100 | 7350567000 | 34500 | 34500 | 34500 | 34450 | 384 |
| 333 | 20240604 | 142000 | 7337328550 | 34450 | 34500 | 34550 | 34450 | 5499 |
| 334 | 20240604 | 141900 | 7147640550 | 34500 | 34500 | 34550 | 34500 | 482 |
| 335 | 20240604 | 141800 | 7131009300 | 34500 | 34500 | 34550 | 34500 | 473 |
| 336 | 20240604 | 141700 | 7114688600 | 34550 | 34550 | 34550 | 34500 | 276 |
| 337 | 20240604 | 141600 | 7105161100 | 34500 | 34500 | 34550 | 34500 | 407 |
| 338 | 20240604 | 141500 | 7091115450 | 34500 | 34550 | 34550 | 34500 | 672 |
| 339 | 20240604 | 141400 | 7067924850 | 34600 | 34600 | 34600 | 34500 | 200 |
| 340 | 20240604 | 141300 | 7061015350 | 34600 | 34550 | 34600 | 34500 | 738 |
| 341 | 20240604 | 141200 | 7035520150 | 34500 | 34600 | 34600 | 34500 | 2196 |
| 342 | 20240604 | 141100 | 6959646350 | 34550 | 34600 | 34600 | 34550 | 165 |
| 343 | 20240604 | 141000 | 6953941550 | 34550 | 34600 | 34600 | 34550 | 664 |
| 344 | 20240604 | 140900 | 6930995900 | 34600 | 34650 | 34650 | 34600 | 4659 |
| 345 | 20240604 | 140800 | 6769792000 | 34650 | 34600 | 34650 | 34600 | 316 |
| 346 | 20240604 | 140700 | 6758854250 | 34650 | 34650 | 34650 | 34600 | 380 |
| 347 | 20240604 | 140600 | 6745693100 | 34650 | 34600 | 34650 | 34600 | 708 |
| 348 | 20240604 | 140500 | 6721165600 | 34600 | 34600 | 34650 | 34600 | 153 |
| 349 | 20240604 | 140400 | 6715869350 | 34600 | 34650 | 34650 | 34600 | 134 |
| 350 | 20240604 | 140300 | 6711228750 | 34650 | 34650 | 34650 | 34600 | 59 |
| 351 | 20240604 | 140200 | 6709184500 | 34700 | 34700 | 34700 | 34650 | 1105 |
| 352 | 20240604 | 140100 | 6670892550 | 34650 | 34700 | 34750 | 34650 | 239 |
| 353 | 20240604 | 140000 | 6662601600 | 34700 | 34700 | 34750 | 34700 | 150 |
| 354 | 20240604 | 135900 | 6657394600 | 34750 | 34700 | 34750 | 34700 | 89 |
| 355 | 20240604 | 135800 | 6654303400 | 34750 | 34700 | 34750 | 34650 | 968 |
| 356 | 20240604 | 135700 | 6620729700 | 34700 | 34700 | 34700 | 34650 | 301 |
| 357 | 20240604 | 135600 | 6610292800 | 34650 | 34650 | 34700 | 34650 | 80 |
| 358 | 20240604 | 135500 | 6607519000 | 34650 | 34700 | 34700 | 34650 | 190 |
| 359 | 20240604 | 135400 | 6600930650 | 34700 | 34650 | 34700 | 34650 | 349 |
| 360 | 20240604 | 135300 | 6588835700 | 34650 | 34700 | 34700 | 34650 | 285 |
| 361 | 20240604 | 135200 | 6578956300 | 34700 | 34650 | 34700 | 34650 | 98 |
| 362 | 20240604 | 135100 | 6575559050 | 34650 | 34700 | 34700 | 34650 | 88 |
| 363 | 20240604 | 135000 | 6572507100 | 34700 | 34700 | 34700 | 34650 | 100 |
| 364 | 20240604 | 134900 | 6569037250 | 34650 | 34700 | 34700 | 34650 | 88 |
| 365 | 20240604 | 134800 | 6565986400 | 34650 | 34700 | 34700 | 34650 | 1068 |
| 366 | 20240604 | 134700 | 6528976100 | 34700 | 34700 | 34750 | 34650 | 926 |
| 367 | 20240604 | 134600 | 6496843900 | 34700 | 34750 | 34750 | 34700 | 559 |
| 368 | 20240604 | 134500 | 6477442450 | 34750 | 34750 | 34750 | 34700 | 546 |
| 369 | 20240604 | 134400 | 6458487200 | 34800 | 34750 | 34800 | 34700 | 597 |
| 370 | 20240604 | 134300 | 6437739950 | 34800 | 34750 | 34800 | 34750 | 217 |
| 371 | 20240604 | 134200 | 6430196150 | 34800 | 34800 | 34800 | 34750 | 428 |
| 372 | 20240604 | 134100 | 6415311400 | 34800 | 34750 | 34800 | 34750 | 153 |
| 373 | 20240604 | 134000 | 6409988450 | 34800 | 34800 | 34800 | 34750 | 187 |
| 374 | 20240604 | 133900 | 6403488150 | 34800 | 34750 | 34800 | 34700 | 651 |
| 375 | 20240604 | 133800 | 6380866200 | 34700 | 34700 | 34750 | 34700 | 123 |
| 376 | 20240604 | 133700 | 6376594350 | 34750 | 34750 | 34750 | 34700 | 203 |
| 377 | 20240604 | 133600 | 6369542150 | 34750 | 34750 | 34750 | 34700 | 60 |
| 378 | 20240604 | 133500 | 6367457250 | 34700 | 34800 | 34800 | 34700 | 210 |
| 379 | 20240604 | 133400 | 6360161150 | 34750 | 34800 | 34800 | 34700 | 229 |
| 380 | 20240604 | 133300 | 6352204050 | 34700 | 34700 | 34800 | 34700 | 2620 |
| 381 | 20240604 | 133200 | 6261122000 | 34750 | 34750 | 34750 | 34700 | 140 |
| 382 | 20240604 | 133100 | 6256259150 | 34750 | 34700 | 34750 | 34700 | 65 |
| 383 | 20240604 | 133000 | 6254001950 | 34750 | 34800 | 34800 | 34700 | 226 |
| 384 | 20240604 | 132900 | 6246147300 | 34800 | 34800 | 34800 | 34800 | 32 |
| 385 | 20240604 | 132800 | 6245033700 | 34800 | 34800 | 34800 | 34700 | 103 |
| 386 | 20240604 | 132700 | 6241452600 | 34800 | 34800 | 34800 | 34700 | 64 |
| 387 | 20240604 | 132600 | 6239228500 | 34700 | 34800 | 34800 | 34700 | 663 |
| 388 | 20240604 | 132500 | 6216187300 | 34800 | 34750 | 34800 | 34750 | 756 |
| 389 | 20240604 | 132400 | 6189912200 | 34800 | 34800 | 34800 | 34750 | 53 |
| 390 | 20240604 | 132300 | 6188068100 | 34800 | 34800 | 34800 | 34750 | 159 |
| 391 | 20240604 | 132200 | 6182536550 | 34750 | 34750 | 34800 | 34750 | 151 |
| 392 | 20240604 | 132100 | 6177286200 | 34800 | 34800 | 34800 | 34750 | 162 |
| 393 | 20240604 | 132000 | 6171650100 | 34750 | 34800 | 34800 | 34750 | 373 |
| 394 | 20240604 | 131900 | 6158685700 | 34800 | 34750 | 34800 | 34750 | 210 |
| 395 | 20240604 | 131800 | 6151384450 | 34750 | 34750 | 34800 | 34750 | 164 |
| 396 | 20240604 | 131700 | 6145680350 | 34750 | 34750 | 34800 | 34750 | 116 |
| 397 | 20240604 | 131600 | 6141646950 | 34800 | 34750 | 34800 | 34750 | 172 |
| 398 | 20240604 | 131500 | 6135666650 | 34700 | 34750 | 34800 | 34700 | 169 |
| 399 | 20240604 | 131400 | 6129797750 | 34750 | 34750 | 34800 | 34750 | 1163 |
| 400 | 20240604 | 131300 | 6089380600 | 34800 | 34800 | 34800 | 34750 | 134 |
| 401 | 20240604 | 131200 | 6084720900 | 34750 | 34800 | 34800 | 34750 | 132 |
| 402 | 20240604 | 131100 | 6080130250 | 34800 | 34800 | 34800 | 34750 | 400 |
| 403 | 20240604 | 131000 | 6066210450 | 34800 | 34750 | 34800 | 34750 | 214 |
| 404 | 20240604 | 130900 | 6058769800 | 34800 | 34800 | 34800 | 34750 | 71 |
| 405 | 20240604 | 130800 | 6056300200 | 34750 | 34750 | 34800 | 34750 | 152 |
| 406 | 20240604 | 130700 | 6051016100 | 34800 | 34800 | 34800 | 34800 | 99 |
| 407 | 20240604 | 130600 | 6047570900 | 34750 | 34800 | 34800 | 34750 | 103 |
| 408 | 20240604 | 130500 | 6043989200 | 34800 | 34800 | 34800 | 34750 | 143 |
| 409 | 20240604 | 130400 | 6039017050 | 34750 | 34700 | 34800 | 34700 | 115 |
| 410 | 20240604 | 130300 | 6035021450 | 34700 | 34750 | 34800 | 34700 | 278 |
| 411 | 20240604 | 130200 | 6025358500 | 34750 | 34800 | 34800 | 34750 | 284 |
| 412 | 20240604 | 130100 | 6015485300 | 34750 | 34750 | 34800 | 34750 | 106 |
| 413 | 20240604 | 130000 | 6011797600 | 34750 | 34800 | 34800 | 34700 | 161 |
| 414 | 20240604 | 125900 | 6006201350 | 34800 | 34750 | 34800 | 34700 | 192 |
| 415 | 20240604 | 125800 | 5999527450 | 34800 | 34800 | 34800 | 34750 | 448 |
| 416 | 20240604 | 125700 | 5983953650 | 34750 | 34750 | 34800 | 34750 | 79 |
| 417 | 20240604 | 125600 | 5981205300 | 34800 | 34750 | 34800 | 34700 | 210 |
| 418 | 20240604 | 125500 | 5973907050 | 34750 | 34750 | 34800 | 34700 | 1779 |
| 419 | 20240604 | 125400 | 5912086700 | 34800 | 34800 | 34800 | 34750 | 496 |
| 420 | 20240604 | 125300 | 5894845950 | 34800 | 34800 | 34800 | 34750 | 70 |
| 421 | 20240604 | 125200 | 5892410000 | 34750 | 34800 | 34800 | 34750 | 189 |
| 422 | 20240604 | 125100 | 5885838050 | 34750 | 34850 | 34850 | 34750 | 355 |
| 423 | 20240604 | 125000 | 5873484900 | 34850 | 34850 | 34850 | 34800 | 138 |
| 424 | 20240604 | 124900 | 5868679750 | 34850 | 34800 | 34850 | 34800 | 152 |
| 425 | 20240604 | 124800 | 5863386350 | 34800 | 34800 | 34850 | 34800 | 69 |
| 426 | 20240604 | 124700 | 5860984150 | 34850 | 34850 | 34850 | 34850 | 89 |
| 427 | 20240604 | 124600 | 5857882500 | 34800 | 34800 | 34850 | 34800 | 122 |
| 428 | 20240604 | 124500 | 5853635200 | 34850 | 34800 | 34850 | 34800 | 232 |
| 429 | 20240604 | 124400 | 5845557350 | 34800 | 34800 | 34850 | 34800 | 311 |
| 430 | 20240604 | 124300 | 5834732950 | 34850 | 34850 | 34850 | 34800 | 497 |
| 431 | 20240604 | 124200 | 5817433800 | 34800 | 34800 | 34850 | 34800 | 295 |
| 432 | 20240604 | 124100 | 5807164250 | 34800 | 34850 | 34850 | 34800 | 64 |
| 433 | 20240604 | 124000 | 5804935100 | 34850 | 34850 | 34850 | 34800 | 91 |
| 434 | 20240604 | 123900 | 5801764450 | 34850 | 34800 | 34850 | 34800 | 122 |
| 435 | 20240604 | 123800 | 5797515750 | 34800 | 34850 | 34850 | 34800 | 383 |
| 436 | 20240604 | 123700 | 5784183200 | 34850 | 34850 | 34850 | 34850 | 39 |
| 437 | 20240604 | 123600 | 5782824050 | 34850 | 34850 | 34850 | 34800 | 774 |
| 438 | 20240604 | 123500 | 5755884150 | 34800 | 34850 | 34850 | 34800 | 302 |
| 439 | 20240604 | 123400 | 5745371900 | 34850 | 34850 | 34850 | 34800 | 451 |
| 440 | 20240604 | 123300 | 5729675250 | 34850 | 34900 | 34900 | 34800 | 229 |
| 441 | 20240604 | 123200 | 5721697250 | 34900 | 34850 | 34900 | 34800 | 292 |
| 442 | 20240604 | 123100 | 5711523700 | 34850 | 34850 | 34850 | 34800 | 84 |
| 443 | 20240604 | 123000 | 5708596500 | 34800 | 34850 | 34850 | 34800 | 285 |
| 444 | 20240604 | 122900 | 5698675050 | 34850 | 34850 | 34850 | 34800 | 109 |
| 445 | 20240604 | 122800 | 5694878100 | 34800 | 34850 | 34850 | 34800 | 144 |
| 446 | 20240604 | 122700 | 5689863700 | 34850 | 34800 | 34850 | 34800 | 150 |
| 447 | 20240604 | 122600 | 5684639500 | 34800 | 34850 | 34850 | 34800 | 66 |
| 448 | 20240604 | 122500 | 5682340400 | 34850 | 34850 | 34850 | 34800 | 157 |
| 449 | 20240604 | 122400 | 5676875150 | 34850 | 34900 | 34900 | 34800 | 462 |
| 450 | 20240604 | 122300 | 5660774700 | 34900 | 34900 | 34900 | 34900 | 44 |
| 451 | 20240604 | 122200 | 5659239100 | 34900 | 34850 | 34900 | 34850 | 143 |
| 452 | 20240604 | 122100 | 5654251900 | 34850 | 34900 | 34900 | 34850 | 75 |
| 453 | 20240604 | 122000 | 5651636250 | 34900 | 34900 | 34900 | 34850 | 255 |
| 454 | 20240604 | 121900 | 5642744450 | 34900 | 34850 | 34900 | 34850 | 61 |
| 455 | 20240604 | 121800 | 5640617000 | 34850 | 34900 | 34900 | 34850 | 252 |
| 456 | 20240604 | 121700 | 5631830600 | 34900 | 34900 | 34900 | 34900 | 51 |
| 457 | 20240604 | 121600 | 5630050700 | 34900 | 34850 | 34900 | 34850 | 38 |
| 458 | 20240604 | 121500 | 5628725850 | 34800 | 34850 | 34900 | 34800 | 627 |
| 459 | 20240604 | 121400 | 5606896400 | 34850 | 34900 | 34900 | 34850 | 57 |
| 460 | 20240604 | 121300 | 5604907300 | 34900 | 34900 | 34900 | 34850 | 502 |
| 461 | 20240604 | 121200 | 5587407700 | 34850 | 34900 | 34900 | 34850 | 147 |
| 462 | 20240604 | 121100 | 5582283150 | 34900 | 34900 | 34900 | 34850 | 145 |
| 463 | 20240604 | 121000 | 5577224950 | 34900 | 34900 | 34900 | 34900 | 39 |
| 464 | 20240604 | 120900 | 5575863850 | 34900 | 34900 | 34900 | 34850 | 109 |
| 465 | 20240604 | 120800 | 5572060850 | 34850 | 34900 | 34900 | 34850 | 147 |
| 466 | 20240604 | 120700 | 5566935300 | 34900 | 34900 | 34900 | 34850 | 1318 |
| 467 | 20240604 | 120600 | 5521001400 | 34900 | 34900 | 35000 | 34850 | 509 |
| 468 | 20240604 | 120500 | 5503236700 | 34900 | 34950 | 34950 | 34850 | 103 |
| 469 | 20240604 | 120400 | 5499643300 | 34900 | 34900 | 34900 | 34850 | 117 |
| 470 | 20240604 | 120300 | 5495561750 | 34900 | 34850 | 34900 | 34800 | 543 |
| 471 | 20240604 | 120200 | 5476637700 | 34850 | 34850 | 34850 | 34800 | 192 |
| 472 | 20240604 | 120100 | 5469950700 | 34800 | 34900 | 34900 | 34800 | 57 |
| 473 | 20240604 | 120000 | 5467964350 | 34900 | 34850 | 34900 | 34800 | 89 |
| 474 | 20240604 | 115900 | 5464862000 | 34850 | 34900 | 34900 | 34850 | 46 |
| 475 | 20240604 | 115800 | 5463256650 | 34900 | 34900 | 34900 | 34850 | 481 |
| 476 | 20240604 | 115700 | 5446490450 | 34850 | 34850 | 34850 | 34800 | 63 |
| 477 | 20240604 | 115600 | 5444295700 | 34850 | 34850 | 34850 | 34850 | 67 |
| 478 | 20240604 | 115500 | 5441960750 | 34850 | 34900 | 34900 | 34850 | 2351 |
| 479 | 20240604 | 115400 | 5359941450 | 34900 | 34950 | 34950 | 34900 | 249 |
| 480 | 20240604 | 115300 | 5351248900 | 34950 | 34950 | 34950 | 34950 | 85 |
| 481 | 20240604 | 115200 | 5348278150 | 34950 | 34900 | 34950 | 34900 | 136 |
| 482 | 20240604 | 115100 | 5343529700 | 34900 | 34900 | 34950 | 34900 | 191 |
| 483 | 20240604 | 115000 | 5336859900 | 34950 | 34950 | 34950 | 34950 | 141 |
| 484 | 20240604 | 114900 | 5331931950 | 34900 | 34950 | 34950 | 34900 | 72 |
| 485 | 20240604 | 114800 | 5329417200 | 34950 | 34900 | 34950 | 34900 | 169 |
| 486 | 20240604 | 114700 | 5323514600 | 34950 | 34950 | 34950 | 34900 | 103 |
| 487 | 20240604 | 114600 | 5319916400 | 35000 | 34950 | 35000 | 34950 | 104 |
| 488 | 20240604 | 114500 | 5316280000 | 35000 | 35000 | 35050 | 34900 | 1355 |
| 489 | 20240604 | 114400 | 5268911750 | 35000 | 35000 | 35050 | 35000 | 120 |
| 490 | 20240604 | 114300 | 5264707900 | 35050 | 35050 | 35050 | 34950 | 195 |
| 491 | 20240604 | 114200 | 5257882350 | 35050 | 35000 | 35050 | 35000 | 146 |
| 492 | 20240604 | 114100 | 5252770750 | 35050 | 35050 | 35050 | 35000 | 98 |
| 493 | 20240604 | 114000 | 5249336650 | 35050 | 35050 | 35100 | 35000 | 481 |
| 494 | 20240604 | 113900 | 5232479100 | 35050 | 35050 | 35100 | 35050 | 605 |
| 495 | 20240604 | 113800 | 5211263100 | 35100 | 35050 | 35100 | 35000 | 421 |
| 496 | 20240604 | 113700 | 5196509100 | 35050 | 35050 | 35050 | 35000 | 473 |
| 497 | 20240604 | 113600 | 5179932200 | 35050 | 35000 | 35050 | 34950 | 2056 |
| 498 | 20240604 | 113500 | 5107960550 | 35000 | 35050 | 35100 | 35000 | 711 |
| 499 | 20240604 | 113400 | 5083031500 | 35050 | 35100 | 35100 | 35000 | 2478 |
| 500 | 20240604 | 113300 | 4996135000 | 35150 | 35150 | 35150 | 35150 | 432 |
| 501 | 20240604 | 113200 | 4980950200 | 35100 | 35050 | 35150 | 35050 | 1393 |
| 502 | 20240604 | 113100 | 4932046450 | 35100 | 35100 | 35100 | 35050 | 424 |
| 503 | 20240604 | 113000 | 4917164200 | 35050 | 35050 | 35100 | 35050 | 732 |
| 504 | 20240604 | 112900 | 4891475550 | 35050 | 35100 | 35100 | 35050 | 447 |
| 505 | 20240604 | 112800 | 4875786650 | 35100 | 35100 | 35100 | 35050 | 849 |
| 506 | 20240604 | 112700 | 4845990200 | 35100 | 35100 | 35150 | 35050 | 704 |
| 507 | 20240604 | 112600 | 4821281450 | 35050 | 35100 | 35100 | 35050 | 604 |
| 508 | 20240604 | 112500 | 4800081850 | 35050 | 35100 | 35100 | 35050 | 473 |
| 509 | 20240604 | 112400 | 4783482800 | 35050 | 35050 | 35100 | 35050 | 526 |
| 510 | 20240604 | 112300 | 4765030100 | 35050 | 35100 | 35100 | 35000 | 694 |
| 511 | 20240604 | 112200 | 4740689100 | 35100 | 35100 | 35100 | 35050 | 661 |
| 512 | 20240604 | 112100 | 4717503900 | 35100 | 35100 | 35100 | 35050 | 1055 |
| 513 | 20240604 | 112000 | 4680478600 | 35100 | 35100 | 35100 | 35050 | 810 |
| 514 | 20240604 | 111900 | 4652055850 | 35100 | 35100 | 35100 | 35050 | 805 |
| 515 | 20240604 | 111800 | 4623802850 | 35100 | 35100 | 35100 | 35050 | 1588 |
| 516 | 20240604 | 111700 | 4568094950 | 35100 | 35100 | 35150 | 35050 | 2628 |
| 517 | 20240604 | 111600 | 4475852900 | 35100 | 35050 | 35100 | 35000 | 1088 |
| 518 | 20240604 | 111500 | 4437707500 | 35050 | 34950 | 35100 | 34950 | 4436 |
| 519 | 20240604 | 111400 | 4282282550 | 35000 | 35000 | 35000 | 34950 | 596 |
| 520 | 20240604 | 111300 | 4261423500 | 35000 | 34950 | 35000 | 34900 | 1070 |
| 521 | 20240604 | 111200 | 4224027450 | 34900 | 34900 | 34900 | 34850 | 388 |
| 522 | 20240604 | 111100 | 4210489950 | 34850 | 34850 | 34900 | 34850 | 543 |
| 523 | 20240604 | 111000 | 4191549950 | 34850 | 34850 | 34850 | 34800 | 236 |
| 524 | 20240604 | 110900 | 4183332550 | 34800 | 34850 | 34850 | 34800 | 159 |
| 525 | 20240604 | 110800 | 4177795950 | 34800 | 34750 | 34850 | 34750 | 620 |
| 526 | 20240604 | 110700 | 4156219250 | 34800 | 34800 | 34800 | 34750 | 107 |
| 527 | 20240604 | 110600 | 4152496150 | 34800 | 34750 | 34800 | 34750 | 128 |
| 528 | 20240604 | 110500 | 4148045700 | 34750 | 34750 | 34800 | 34750 | 277 |
| 529 | 20240604 | 110400 | 4138416350 | 34750 | 34800 | 34800 | 34750 | 47 |
| 530 | 20240604 | 110300 | 4136781000 | 34800 | 34750 | 34800 | 34750 | 104 |
| 531 | 20240604 | 110200 | 4133163100 | 34750 | 34750 | 34850 | 34750 | 171 |
| 532 | 20240604 | 110100 | 4127218050 | 34850 | 34850 | 34850 | 34750 | 335 |
| 533 | 20240604 | 110000 | 4115553700 | 34850 | 34850 | 34850 | 34800 | 131 |
| 534 | 20240604 | 105900 | 4110992700 | 34850 | 34800 | 34850 | 34800 | 253 |
| 535 | 20240604 | 105800 | 4102184200 | 34850 | 34900 | 34950 | 34850 | 309 |
| 536 | 20240604 | 105700 | 4091413700 | 34950 | 35000 | 35000 | 34900 | 689 |
| 537 | 20240604 | 105600 | 4067364050 | 34950 | 34950 | 34950 | 34900 | 488 |
| 538 | 20240604 | 105500 | 4050316400 | 34950 | 34950 | 35000 | 34900 | 867 |
| 539 | 20240604 | 105400 | 4020040750 | 35000 | 35050 | 35050 | 35000 | 1279 |
| 540 | 20240604 | 105300 | 3975272150 | 35000 | 35050 | 35050 | 35000 | 740 |
| 541 | 20240604 | 105200 | 3949337000 | 35050 | 35000 | 35050 | 35000 | 1739 |
| 542 | 20240604 | 105100 | 3888389300 | 35050 | 35000 | 35100 | 35000 | 7337 |
| 543 | 20240604 | 105000 | 3631314150 | 35000 | 34950 | 35000 | 34900 | 894 |
| 544 | 20240604 | 104900 | 3600068850 | 34950 | 34900 | 34950 | 34900 | 158 |
| 545 | 20240604 | 104800 | 3594550450 | 34900 | 34950 | 34950 | 34900 | 267 |
| 546 | 20240604 | 104700 | 3585225900 | 34950 | 35000 | 35000 | 34950 | 798 |
| 547 | 20240604 | 104600 | 3557330650 | 35000 | 34900 | 35000 | 34900 | 2027 |
| 548 | 20240604 | 104500 | 3486530750 | 34850 | 34800 | 34900 | 34800 | 838 |
| 549 | 20240604 | 104400 | 3457321400 | 34800 | 34800 | 34800 | 34800 | 575 |
| 550 | 20240604 | 104300 | 3437311400 | 34800 | 34800 | 34800 | 34800 | 46 |
| 551 | 20240604 | 104200 | 3435710600 | 34700 | 34750 | 34800 | 34700 | 129 |
| 552 | 20240604 | 104100 | 3431231050 | 34750 | 34750 | 34800 | 34750 | 256 |
| 553 | 20240604 | 104000 | 3422334250 | 34750 | 34700 | 34750 | 34700 | 646 |
| 554 | 20240604 | 103900 | 3399913000 | 34700 | 34650 | 34700 | 34650 | 552 |
| 555 | 20240604 | 103800 | 3380760200 | 34650 | 34600 | 34700 | 34600 | 749 |
| 556 | 20240604 | 103700 | 3354815450 | 34600 | 34600 | 34600 | 34600 | 0 |
| 557 | 20240604 | 103600 | 3354815450 | 34600 | 34550 | 34650 | 34550 | 657 |
| 558 | 20240604 | 103500 | 3332114200 | 34550 | 34650 | 34650 | 34550 | 278 |
| 559 | 20240604 | 103400 | 3322502300 | 34650 | 34600 | 34650 | 34600 | 83 |
| 560 | 20240604 | 103300 | 3319626750 | 34600 | 34600 | 34650 | 34600 | 124 |
| 561 | 20240604 | 103200 | 3315336250 | 34600 | 34600 | 34650 | 34600 | 210 |
| 562 | 20240604 | 103100 | 3308069700 | 34650 | 34600 | 34650 | 34600 | 163 |
| 563 | 20240604 | 103000 | 3302429500 | 34600 | 34600 | 34600 | 34550 | 811 |
| 564 | 20240604 | 102900 | 3274384150 | 34550 | 34650 | 34650 | 34550 | 1762 |
| 565 | 20240604 | 102800 | 3213416150 | 34650 | 34700 | 34700 | 34600 | 4808 |
| 566 | 20240604 | 102700 | 3046820400 | 34700 | 34650 | 34700 | 34650 | 275 |
| 567 | 20240604 | 102600 | 3037291350 | 34650 | 34650 | 34650 | 34600 | 31 |
| 568 | 20240604 | 102500 | 3036218050 | 34600 | 34600 | 34650 | 34600 | 114 |
| 569 | 20240604 | 102400 | 3032273300 | 34600 | 34650 | 34650 | 34600 | 14 |
| 570 | 20240604 | 102300 | 3031788350 | 34600 | 34650 | 34650 | 34600 | 167 |
| 571 | 20240604 | 102200 | 3026010100 | 34650 | 34650 | 34650 | 34600 | 215 |
| 572 | 20240604 | 102100 | 3018562150 | 34700 | 34650 | 34700 | 34650 | 176 |
| 573 | 20240604 | 102000 | 3012463300 | 34650 | 34600 | 34650 | 34600 | 21 |
| 574 | 20240604 | 101900 | 3011736450 | 34650 | 34650 | 34650 | 34600 | 80 |
| 575 | 20240604 | 101800 | 3008964700 | 34650 | 34600 | 34650 | 34600 | 152 |
| 576 | 20240604 | 101700 | 3003702850 | 34650 | 34650 | 34650 | 34600 | 79 |
| 577 | 20240604 | 101600 | 3000966300 | 34600 | 34600 | 34600 | 34600 | 90 |
| 578 | 20240604 | 101500 | 2997852300 | 34650 | 34650 | 34700 | 34600 | 1189 |
| 579 | 20240604 | 101400 | 2956667500 | 34700 | 34700 | 34700 | 34700 | 19 |
| 580 | 20240604 | 101300 | 2956008200 | 34700 | 34700 | 34750 | 34700 | 767 |
| 581 | 20240604 | 101200 | 2929392850 | 34650 | 34650 | 34700 | 34600 | 149 |
| 582 | 20240604 | 101100 | 2924232000 | 34650 | 34600 | 34650 | 34600 | 464 |
| 583 | 20240604 | 101000 | 2908173200 | 34600 | 34650 | 34650 | 34600 | 434 |
| 584 | 20240604 | 100900 | 2893140700 | 34650 | 34700 | 34700 | 34650 | 1756 |
| 585 | 20240604 | 100800 | 2832292950 | 34700 | 34750 | 34750 | 34650 | 197 |
| 586 | 20240604 | 100700 | 2825459350 | 34750 | 34700 | 34750 | 34700 | 461 |
| 587 | 20240604 | 100600 | 2809462050 | 34700 | 34700 | 34700 | 34700 | 39 |
| 588 | 20240604 | 100500 | 2808108750 | 34650 | 34650 | 34700 | 34650 | 317 |
| 589 | 20240604 | 100400 | 2797124450 | 34650 | 34650 | 34700 | 34650 | 197 |
| 590 | 20240604 | 100300 | 2790290100 | 34700 | 34650 | 34700 | 34650 | 519 |
| 591 | 20240604 | 100200 | 2772294750 | 34600 | 34650 | 34700 | 34600 | 155 |
| 592 | 20240604 | 100100 | 2766923650 | 34700 | 34650 | 34700 | 34650 | 149 |
| 593 | 20240604 | 100000 | 2761760750 | 34650 | 34650 | 34700 | 34600 | 468 |
| 594 | 20240604 | 095900 | 2745544200 | 34650 | 34600 | 34650 | 34600 | 206 |
| 595 | 20240604 | 095800 | 2738407800 | 34600 | 34600 | 34650 | 34600 | 188 |
| 596 | 20240604 | 095700 | 2731902950 | 34600 | 34600 | 34650 | 34600 | 600 |
| 597 | 20240604 | 095600 | 2711142000 | 34600 | 34650 | 34650 | 34600 | 263 |
| 598 | 20240604 | 095500 | 2702041900 | 34650 | 34700 | 34700 | 34650 | 188 |
| 599 | 20240604 | 095400 | 2695524050 | 34700 | 34650 | 34700 | 34600 | 157 |
| 600 | 20240604 | 095300 | 2690084500 | 34600 | 34600 | 34650 | 34600 | 620 |
| 601 | 20240604 | 095200 | 2668632350 | 34550 | 34600 | 34650 | 34550 | 502 |
| 602 | 20240604 | 095100 | 2651263550 | 34650 | 34600 | 34650 | 34600 | 218 |
| 603 | 20240604 | 095000 | 2643719550 | 34600 | 34600 | 34650 | 34550 | 412 |
| 604 | 20240604 | 094900 | 2629464650 | 34550 | 34500 | 34600 | 34500 | 170 |
| 605 | 20240604 | 094800 | 2623593650 | 34500 | 34500 | 34550 | 34500 | 171 |
| 606 | 20240604 | 094700 | 2617693700 | 34550 | 34500 | 34550 | 34500 | 148 |
| 607 | 20240604 | 094600 | 2612587050 | 34500 | 34500 | 34550 | 34450 | 521 |
| 608 | 20240604 | 094500 | 2594609050 | 34500 | 34550 | 34550 | 34450 | 4155 |
| 609 | 20240604 | 094400 | 2451240700 | 34550 | 34600 | 34650 | 34550 | 2975 |
| 610 | 20240604 | 094300 | 2348393250 | 34700 | 34750 | 34750 | 34600 | 1550 |
| 611 | 20240604 | 094200 | 2294659300 | 34750 | 34700 | 34750 | 34700 | 2079 |
| 612 | 20240604 | 094100 | 2222516550 | 34750 | 34850 | 34850 | 34750 | 1666 |
| 613 | 20240604 | 094000 | 2164584450 | 34850 | 34900 | 34900 | 34850 | 916 |
| 614 | 20240604 | 093900 | 2132660050 | 34900 | 34950 | 34950 | 34850 | 1869 |
| 615 | 20240604 | 093800 | 2067432650 | 34900 | 35000 | 35000 | 34900 | 1461 |
| 616 | 20240604 | 093700 | 2016384550 | 35000 | 35000 | 35050 | 34950 | 789 |
| 617 | 20240604 | 093600 | 1988771050 | 35000 | 35000 | 35050 | 34950 | 1536 |
| 618 | 20240604 | 093500 | 1935006450 | 35000 | 34950 | 35050 | 34950 | 1291 |
| 619 | 20240604 | 093400 | 1889830000 | 35000 | 35050 | 35050 | 35000 | 1511 |
| 620 | 20240604 | 093300 | 1836914400 | 35000 | 34850 | 35000 | 34800 | 10675 |
| 621 | 20240604 | 093200 | 1464176000 | 34850 | 34850 | 34900 | 34800 | 1097 |
| 622 | 20240604 | 093100 | 1425926650 | 34800 | 34850 | 34850 | 34800 | 408 |
| 623 | 20240604 | 093000 | 1411717250 | 34850 | 34850 | 34850 | 34800 | 319 |
| 624 | 20240604 | 092900 | 1400609900 | 34800 | 34750 | 34800 | 34750 | 997 |
| 625 | 20240604 | 092800 | 1365962300 | 34800 | 34850 | 34850 | 34800 | 634 |
| 626 | 20240604 | 092700 | 1343898200 | 34850 | 34900 | 34900 | 34850 | 541 |
| 627 | 20240604 | 092600 | 1325032650 | 34850 | 34850 | 34900 | 34850 | 818 |
| 628 | 20240604 | 092500 | 1296502950 | 34850 | 34800 | 34900 | 34800 | 866 |
| 629 | 20240604 | 092400 | 1266330100 | 34800 | 34700 | 34800 | 34650 | 988 |
| 630 | 20240604 | 092300 | 1232067000 | 34700 | 34700 | 34700 | 34650 | 103 |
| 631 | 20240604 | 092200 | 1228494350 | 34700 | 34650 | 34700 | 34650 | 199 |
| 632 | 20240604 | 092100 | 1221593400 | 34650 | 34550 | 34700 | 34550 | 939 |
| 633 | 20240604 | 092000 | 1189078400 | 34550 | 34550 | 34600 | 34550 | 985 |
| 634 | 20240604 | 091900 | 1155046600 | 34550 | 34600 | 34600 | 34500 | 2115 |
| 635 | 20240604 | 091800 | 1081988550 | 34600 | 34600 | 34650 | 34600 | 6332 |
| 636 | 20240604 | 091700 | 862896050 | 34600 | 34700 | 34700 | 34600 | 3830 |
| 637 | 20240604 | 091600 | 730249800 | 34750 | 34700 | 34750 | 34700 | 456 |
| 638 | 20240604 | 091500 | 714423350 | 34700 | 34750 | 34750 | 34700 | 192 |
| 639 | 20240604 | 091400 | 707759650 | 34750 | 34800 | 34850 | 34750 | 170 |
| 640 | 20240604 | 091300 | 701842350 | 34850 | 34900 | 34900 | 34850 | 306 |
| 641 | 20240604 | 091200 | 691169900 | 34850 | 34650 | 34900 | 34650 | 2051 |
| 642 | 20240604 | 091100 | 619864350 | 34700 | 34700 | 34700 | 34650 | 483 |
| 643 | 20240604 | 091000 | 603110550 | 34700 | 34800 | 34800 | 34700 | 681 |
| 644 | 20240604 | 090900 | 579462850 | 34800 | 34750 | 34800 | 34750 | 975 |
| 645 | 20240604 | 090800 | 545542800 | 34750 | 34800 | 34800 | 34700 | 2911 |
| 646 | 20240604 | 090700 | 444318700 | 34800 | 34850 | 34900 | 34800 | 450 |
| 647 | 20240604 | 090600 | 428655100 | 34850 | 34850 | 34850 | 34750 | 1062 |
| 648 | 20240604 | 090500 | 391686350 | 34800 | 34650 | 34850 | 34650 | 832 |
| 649 | 20240604 | 090400 | 362799800 | 34650 | 34650 | 34650 | 34550 | 1248 |
| 650 | 20240604 | 090300 | 319645900 | 34600 | 34600 | 34650 | 34600 | 459 |
| 651 | 20240604 | 090200 | 303761700 | 34600 | 34600 | 34650 | 34500 | 1225 |
| 652 | 20240604 | 090100 | 261404050 | 34600 | 34650 | 34750 | 34600 | 1654 |
| 653 | 20240604 | 090000 | 204081200 | 34650 | 34900 | 34900 | 34650 | 5855 |