41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 214000 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 6882 |
| 3 | 20240604 | 213900 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 4 | 20240604 | 213800 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 5 | 20240604 | 213700 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 6 | 20240604 | 213600 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 7 | 20240604 | 213500 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 8 | 20240604 | 213400 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 9 | 20240604 | 213300 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 10 | 20240604 | 213200 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 11 | 20240604 | 213100 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 12 | 20240604 | 213000 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 13 | 20240604 | 212900 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 14 | 20240604 | 212800 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 15 | 20240604 | 212700 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 16 | 20240604 | 212600 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 17 | 20240604 | 212500 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 18 | 20240604 | 212400 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 19 | 20240604 | 212300 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 20 | 20240604 | 212200 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 21 | 20240604 | 212100 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 22 | 20240604 | 212000 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 23 | 20240604 | 211900 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 24 | 20240604 | 211800 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 25 | 20240604 | 211700 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 26 | 20240604 | 211600 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 27 | 20240604 | 211500 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 28 | 20240604 | 211400 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 29 | 20240604 | 211300 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 30 | 20240604 | 211200 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 31 | 20240604 | 211100 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 32 | 20240604 | 211000 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 6882 |
| 33 | 20240604 | 210900 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 34 | 20240604 | 210800 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 35 | 20240604 | 210700 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 36 | 20240604 | 210600 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 37 | 20240604 | 210500 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 38 | 20240604 | 210400 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 39 | 20240604 | 210300 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 40 | 20240604 | 210200 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 41 | 20240604 | 210100 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 42 | 20240604 | 210000 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 43 | 20240604 | 205900 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 44 | 20240604 | 205800 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 45 | 20240604 | 205700 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 46 | 20240604 | 205600 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 47 | 20240604 | 205500 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 48 | 20240604 | 205400 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 49 | 20240604 | 205300 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 50 | 20240604 | 205200 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 51 | 20240604 | 205100 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 52 | 20240604 | 205000 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 53 | 20240604 | 204900 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 54 | 20240604 | 204800 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 55 | 20240604 | 204700 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 56 | 20240604 | 204600 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 57 | 20240604 | 204500 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 58 | 20240604 | 204400 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 59 | 20240604 | 204300 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 60 | 20240604 | 204200 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 61 | 20240604 | 204100 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 62 | 20240604 | 204000 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 6882 |
| 63 | 20240604 | 203900 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 64 | 20240604 | 203800 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 65 | 20240604 | 203700 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 66 | 20240604 | 203600 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 67 | 20240604 | 203500 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 68 | 20240604 | 203400 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 69 | 20240604 | 203300 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 70 | 20240604 | 203200 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 71 | 20240604 | 203100 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 72 | 20240604 | 203000 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 73 | 20240604 | 202900 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 74 | 20240604 | 202800 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 75 | 20240604 | 202700 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 76 | 20240604 | 202600 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 77 | 20240604 | 202500 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 78 | 20240604 | 202400 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 79 | 20240604 | 202300 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 80 | 20240604 | 202200 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 81 | 20240604 | 202100 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 82 | 20240604 | 202000 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 83 | 20240604 | 201900 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 84 | 20240604 | 201800 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 85 | 20240604 | 201700 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 86 | 20240604 | 201600 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 87 | 20240604 | 201500 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 88 | 20240604 | 201400 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 89 | 20240604 | 201300 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 90 | 20240604 | 201200 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 91 | 20240604 | 201100 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 92 | 20240604 | 201000 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 6882 |
| 93 | 20240604 | 200900 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 94 | 20240604 | 200800 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 95 | 20240604 | 200700 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 96 | 20240604 | 200600 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 97 | 20240604 | 200500 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 98 | 20240604 | 200400 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 99 | 20240604 | 200300 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 100 | 20240604 | 200200 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 101 | 20240604 | 200100 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 102 | 20240604 | 200000 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 103 | 20240604 | 195900 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 104 | 20240604 | 195800 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 105 | 20240604 | 195700 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 106 | 20240604 | 195600 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 107 | 20240604 | 195500 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 108 | 20240604 | 195400 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 109 | 20240604 | 195300 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 110 | 20240604 | 195200 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 111 | 20240604 | 195100 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 112 | 20240604 | 195000 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 113 | 20240604 | 194900 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 114 | 20240604 | 194800 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 115 | 20240604 | 194700 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 116 | 20240604 | 194600 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 117 | 20240604 | 194500 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 118 | 20240604 | 194400 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 119 | 20240604 | 194300 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 120 | 20240604 | 194200 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 121 | 20240604 | 194100 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 122 | 20240604 | 194000 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 6882 |
| 123 | 20240604 | 193900 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 124 | 20240604 | 193800 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 125 | 20240604 | 193700 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 126 | 20240604 | 193600 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 127 | 20240604 | 193500 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 128 | 20240604 | 193400 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 129 | 20240604 | 193300 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 130 | 20240604 | 193200 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 131 | 20240604 | 193100 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 132 | 20240604 | 193000 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 133 | 20240604 | 192900 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 134 | 20240604 | 192800 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 135 | 20240604 | 192700 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 136 | 20240604 | 192600 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 137 | 20240604 | 192500 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 138 | 20240604 | 192400 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 139 | 20240604 | 192300 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 140 | 20240604 | 192200 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 141 | 20240604 | 192100 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 142 | 20240604 | 192000 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 143 | 20240604 | 191900 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 144 | 20240604 | 191800 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 145 | 20240604 | 191700 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 146 | 20240604 | 191600 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 147 | 20240604 | 191500 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 148 | 20240604 | 191400 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 149 | 20240604 | 191300 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 150 | 20240604 | 191200 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 151 | 20240604 | 191100 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 152 | 20240604 | 191000 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 6882 |
| 153 | 20240604 | 190900 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 154 | 20240604 | 190800 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 155 | 20240604 | 190700 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 156 | 20240604 | 190600 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 157 | 20240604 | 190500 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 158 | 20240604 | 190400 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 159 | 20240604 | 190300 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 160 | 20240604 | 190200 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 161 | 20240604 | 190100 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 162 | 20240604 | 190000 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 163 | 20240604 | 185900 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 164 | 20240604 | 185800 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 165 | 20240604 | 185700 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 166 | 20240604 | 185600 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 167 | 20240604 | 185500 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 168 | 20240604 | 185400 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 169 | 20240604 | 185300 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 170 | 20240604 | 185200 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 171 | 20240604 | 185100 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 172 | 20240604 | 185000 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 173 | 20240604 | 184900 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 174 | 20240604 | 184800 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 175 | 20240604 | 184700 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 176 | 20240604 | 184600 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 177 | 20240604 | 184500 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 178 | 20240604 | 184400 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 179 | 20240604 | 184300 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 180 | 20240604 | 184200 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 181 | 20240604 | 184100 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 182 | 20240604 | 184000 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 6882 |
| 183 | 20240604 | 183900 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 184 | 20240604 | 183800 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 185 | 20240604 | 183700 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 186 | 20240604 | 183600 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 187 | 20240604 | 183500 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 188 | 20240604 | 183400 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 189 | 20240604 | 183300 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 190 | 20240604 | 183200 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 191 | 20240604 | 183100 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 192 | 20240604 | 183000 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 193 | 20240604 | 182900 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 194 | 20240604 | 182800 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 195 | 20240604 | 182700 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 196 | 20240604 | 182600 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 197 | 20240604 | 182500 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 198 | 20240604 | 182400 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 199 | 20240604 | 182300 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 200 | 20240604 | 182200 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 201 | 20240604 | 182100 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 202 | 20240604 | 182000 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 203 | 20240604 | 181900 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 204 | 20240604 | 181800 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 205 | 20240604 | 181700 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 206 | 20240604 | 181600 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 207 | 20240604 | 181500 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 208 | 20240604 | 181400 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 209 | 20240604 | 181300 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 210 | 20240604 | 181200 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 211 | 20240604 | 181100 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 212 | 20240604 | 181000 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 6882 |
| 213 | 20240604 | 180900 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 214 | 20240604 | 180800 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 215 | 20240604 | 180700 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 216 | 20240604 | 180600 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 217 | 20240604 | 180500 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 218 | 20240604 | 180400 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 219 | 20240604 | 180300 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 220 | 20240604 | 180200 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 221 | 20240604 | 180100 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 222 | 20240604 | 180000 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 223 | 20240604 | 175900 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 224 | 20240604 | 175800 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 225 | 20240604 | 175700 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 226 | 20240604 | 175600 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 227 | 20240604 | 175500 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 228 | 20240604 | 175400 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 229 | 20240604 | 175300 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 230 | 20240604 | 175200 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 231 | 20240604 | 175100 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 232 | 20240604 | 175000 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 233 | 20240604 | 174900 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 234 | 20240604 | 174800 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 235 | 20240604 | 174700 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 236 | 20240604 | 174600 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 237 | 20240604 | 174500 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 238 | 20240604 | 174400 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 239 | 20240604 | 174300 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 240 | 20240604 | 174200 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 241 | 20240604 | 174100 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 242 | 20240604 | 174000 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 6882 |
| 243 | 20240604 | 173900 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 244 | 20240604 | 173800 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 245 | 20240604 | 173700 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 246 | 20240604 | 173600 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 247 | 20240604 | 173500 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 248 | 20240604 | 173400 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 249 | 20240604 | 173300 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 250 | 20240604 | 173200 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 251 | 20240604 | 173100 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 252 | 20240604 | 173000 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 253 | 20240604 | 172900 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 254 | 20240604 | 172800 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 255 | 20240604 | 172700 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 256 | 20240604 | 172600 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 257 | 20240604 | 172500 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 258 | 20240604 | 172400 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 259 | 20240604 | 172300 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 260 | 20240604 | 172200 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 261 | 20240604 | 172100 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 262 | 20240604 | 172000 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 263 | 20240604 | 171900 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 264 | 20240604 | 171800 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 265 | 20240604 | 171700 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 266 | 20240604 | 171600 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 267 | 20240604 | 171500 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 268 | 20240604 | 171400 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 269 | 20240604 | 171300 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 270 | 20240604 | 171200 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 271 | 20240604 | 171100 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 272 | 20240604 | 171000 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 6882 |
| 273 | 20240604 | 170900 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 274 | 20240604 | 170800 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 275 | 20240604 | 170700 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 276 | 20240604 | 170600 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 277 | 20240604 | 170500 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 278 | 20240604 | 170400 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 279 | 20240604 | 170300 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 280 | 20240604 | 170200 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 281 | 20240604 | 170100 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 282 | 20240604 | 170000 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 283 | 20240604 | 165900 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 284 | 20240604 | 165800 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 285 | 20240604 | 165700 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 286 | 20240604 | 165600 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 287 | 20240604 | 165500 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 288 | 20240604 | 165400 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 289 | 20240604 | 165300 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 290 | 20240604 | 165200 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 291 | 20240604 | 165100 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 292 | 20240604 | 165000 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 293 | 20240604 | 164900 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 294 | 20240604 | 164800 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 295 | 20240604 | 164700 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 296 | 20240604 | 164600 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 297 | 20240604 | 164500 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 298 | 20240604 | 164400 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 299 | 20240604 | 164300 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 300 | 20240604 | 164200 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 301 | 20240604 | 164100 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 302 | 20240604 | 164000 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 6882 |
| 303 | 20240604 | 163900 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 304 | 20240604 | 163800 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 305 | 20240604 | 163700 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 306 | 20240604 | 163600 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 307 | 20240604 | 163500 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 308 | 20240604 | 163400 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 309 | 20240604 | 163300 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 310 | 20240604 | 163200 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 311 | 20240604 | 163100 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 312 | 20240604 | 163000 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 313 | 20240604 | 162900 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 314 | 20240604 | 162800 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 315 | 20240604 | 162700 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 316 | 20240604 | 162600 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 317 | 20240604 | 162500 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 318 | 20240604 | 162400 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 319 | 20240604 | 162300 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 320 | 20240604 | 162200 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 321 | 20240604 | 162100 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 322 | 20240604 | 162000 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 323 | 20240604 | 161900 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 324 | 20240604 | 161800 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 325 | 20240604 | 161700 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 326 | 20240604 | 161600 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 327 | 20240604 | 161500 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 328 | 20240604 | 161400 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 329 | 20240604 | 161300 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 330 | 20240604 | 161200 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 331 | 20240604 | 161100 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 332 | 20240604 | 161000 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 6882 |
| 333 | 20240604 | 160900 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 334 | 20240604 | 160800 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 335 | 20240604 | 160700 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 336 | 20240604 | 160600 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 337 | 20240604 | 160500 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 338 | 20240604 | 160400 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 339 | 20240604 | 160300 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 340 | 20240604 | 160200 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 341 | 20240604 | 160100 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 342 | 20240604 | 160000 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 343 | 20240604 | 155900 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 344 | 20240604 | 155800 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 345 | 20240604 | 155700 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 346 | 20240604 | 155600 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 347 | 20240604 | 155500 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 348 | 20240604 | 155400 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 349 | 20240604 | 155300 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 350 | 20240604 | 155200 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 351 | 20240604 | 155100 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 352 | 20240604 | 155000 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 353 | 20240604 | 154900 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 354 | 20240604 | 154800 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 355 | 20240604 | 154700 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 356 | 20240604 | 154600 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 357 | 20240604 | 154500 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 358 | 20240604 | 154400 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 359 | 20240604 | 154300 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 360 | 20240604 | 154200 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 361 | 20240604 | 154100 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 362 | 20240604 | 154000 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 6882 |
| 363 | 20240604 | 153900 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 364 | 20240604 | 153800 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 365 | 20240604 | 153700 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 366 | 20240604 | 153600 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 367 | 20240604 | 153500 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 368 | 20240604 | 153400 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 369 | 20240604 | 153300 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 370 | 20240604 | 153200 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 371 | 20240604 | 153100 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 372 | 20240604 | 153000 | 10912341200 | 44500 | 44500 | 44500 | 44500 | 6882 |
| 373 | 20240604 | 152900 | 10606092200 | 44550 | 44550 | 44550 | 44550 | 0 |
| 374 | 20240604 | 152800 | 10606092200 | 44550 | 44550 | 44550 | 44550 | 0 |
| 375 | 20240604 | 152700 | 10606092200 | 44550 | 44550 | 44550 | 44550 | 0 |
| 376 | 20240604 | 152600 | 10606092200 | 44550 | 44550 | 44550 | 44550 | 0 |
| 377 | 20240604 | 152500 | 10606092200 | 44550 | 44550 | 44550 | 44550 | 0 |
| 378 | 20240604 | 152400 | 10606092200 | 44550 | 44550 | 44550 | 44550 | 0 |
| 379 | 20240604 | 152300 | 10606092200 | 44550 | 44550 | 44550 | 44550 | 0 |
| 380 | 20240604 | 152200 | 10606092200 | 44550 | 44550 | 44550 | 44550 | 0 |
| 381 | 20240604 | 152100 | 10606092200 | 44550 | 44550 | 44550 | 44550 | 0 |
| 382 | 20240604 | 152000 | 10606092200 | 44550 | 44550 | 44550 | 44550 | 0 |
| 383 | 20240604 | 151900 | 10606092200 | 44550 | 44450 | 44550 | 44450 | 2757 |
| 384 | 20240604 | 151800 | 10483498700 | 44450 | 44500 | 44550 | 44450 | 2056 |
| 385 | 20240604 | 151700 | 10392006250 | 44500 | 44500 | 44550 | 44500 | 337 |
| 386 | 20240604 | 151600 | 10377005050 | 44500 | 44500 | 44500 | 44500 | 297 |
| 387 | 20240604 | 151500 | 10363788550 | 44500 | 44500 | 44500 | 44450 | 589 |
| 388 | 20240604 | 151400 | 10337578200 | 44500 | 44550 | 44550 | 44500 | 1162 |
| 389 | 20240604 | 151300 | 10285864300 | 44550 | 44500 | 44550 | 44450 | 644 |
| 390 | 20240604 | 151200 | 10257217000 | 44600 | 44450 | 44650 | 44450 | 157 |
| 391 | 20240604 | 151100 | 10250215100 | 44500 | 44700 | 44700 | 44450 | 4368 |
| 392 | 20240604 | 151000 | 10055797600 | 44700 | 44700 | 44750 | 44650 | 397 |
| 393 | 20240604 | 150900 | 10038051900 | 44700 | 44800 | 44800 | 44700 | 731 |
| 394 | 20240604 | 150800 | 10005365500 | 44800 | 44750 | 44800 | 44700 | 362 |
| 395 | 20240604 | 150700 | 9989159600 | 44700 | 44650 | 44700 | 44650 | 81 |
| 396 | 20240604 | 150600 | 9985539050 | 44650 | 44700 | 44700 | 44650 | 244 |
| 397 | 20240604 | 150500 | 9974632300 | 44700 | 44700 | 44700 | 44650 | 48 |
| 398 | 20240604 | 150400 | 9972488250 | 44700 | 44600 | 44700 | 44600 | 288 |
| 399 | 20240604 | 150300 | 9959628950 | 44650 | 44500 | 44650 | 44450 | 1118 |
| 400 | 20240604 | 150200 | 9909875300 | 44500 | 44500 | 44550 | 44500 | 913 |
| 401 | 20240604 | 150100 | 9869243750 | 44550 | 44550 | 44550 | 44450 | 1270 |
| 402 | 20240604 | 150000 | 9812719250 | 44500 | 44650 | 44650 | 44500 | 1220 |
| 403 | 20240604 | 145900 | 9758356100 | 44600 | 44650 | 44650 | 44600 | 726 |
| 404 | 20240604 | 145800 | 9725957800 | 44650 | 44700 | 44700 | 44650 | 405 |
| 405 | 20240604 | 145700 | 9707871400 | 44700 | 44650 | 44700 | 44650 | 1120 |
| 406 | 20240604 | 145600 | 9657855600 | 44700 | 44750 | 44800 | 44700 | 1361 |
| 407 | 20240604 | 145500 | 9596983850 | 44700 | 44700 | 44750 | 44700 | 89 |
| 408 | 20240604 | 145400 | 9593004950 | 44700 | 44650 | 44700 | 44650 | 601 |
| 409 | 20240604 | 145300 | 9566166900 | 44650 | 44600 | 44700 | 44600 | 393 |
| 410 | 20240604 | 145200 | 9548624000 | 44600 | 44500 | 44650 | 44450 | 1843 |
| 411 | 20240604 | 145100 | 9466533500 | 44550 | 44500 | 44550 | 44500 | 737 |
| 412 | 20240604 | 145000 | 9433721050 | 44550 | 44500 | 44550 | 44450 | 1662 |
| 413 | 20240604 | 144900 | 9359775200 | 44500 | 44600 | 44650 | 44500 | 5380 |
| 414 | 20240604 | 144800 | 9120230750 | 44650 | 44650 | 44700 | 44600 | 937 |
| 415 | 20240604 | 144700 | 9078433450 | 44650 | 44650 | 44700 | 44650 | 839 |
| 416 | 20240604 | 144600 | 9040971950 | 44700 | 44700 | 44750 | 44650 | 235 |
| 417 | 20240604 | 144500 | 9030467050 | 44700 | 44800 | 44800 | 44650 | 1729 |
| 418 | 20240604 | 144400 | 8953155200 | 44750 | 44850 | 44850 | 44750 | 654 |
| 419 | 20240604 | 144300 | 8923866600 | 44850 | 44750 | 44850 | 44750 | 714 |
| 420 | 20240604 | 144200 | 8891873800 | 44750 | 44650 | 44850 | 44650 | 825 |
| 421 | 20240604 | 144100 | 8854977800 | 44650 | 44700 | 44700 | 44650 | 512 |
| 422 | 20240604 | 144000 | 8832106750 | 44700 | 44750 | 44750 | 44650 | 463 |
| 423 | 20240604 | 143900 | 8811411850 | 44700 | 44650 | 44700 | 44600 | 1233 |
| 424 | 20240604 | 143800 | 8756349350 | 44650 | 44700 | 44700 | 44600 | 806 |
| 425 | 20240604 | 143700 | 8720392350 | 44600 | 44550 | 44700 | 44500 | 2477 |
| 426 | 20240604 | 143600 | 8609980550 | 44600 | 44800 | 44800 | 44550 | 3570 |
| 427 | 20240604 | 143500 | 8450586050 | 44800 | 45000 | 45050 | 44750 | 4235 |
| 428 | 20240604 | 143400 | 8260326850 | 45000 | 45100 | 45100 | 45000 | 3968 |
| 429 | 20240604 | 143300 | 8081630550 | 45100 | 45100 | 45150 | 45100 | 1119 |
| 430 | 20240604 | 143200 | 8031163150 | 45100 | 45100 | 45150 | 45100 | 1819 |
| 431 | 20240604 | 143100 | 7949125300 | 45150 | 45150 | 45150 | 45100 | 340 |
| 432 | 20240604 | 143000 | 7933776400 | 45150 | 45250 | 45250 | 45150 | 2182 |
| 433 | 20240604 | 142900 | 7835152100 | 45250 | 45200 | 45350 | 45200 | 721 |
| 434 | 20240604 | 142800 | 7802504250 | 45200 | 45150 | 45200 | 45150 | 581 |
| 435 | 20240604 | 142700 | 7776256600 | 45150 | 45100 | 45150 | 45100 | 736 |
| 436 | 20240604 | 142600 | 7743052000 | 45150 | 45100 | 45150 | 45100 | 72 |
| 437 | 20240604 | 142500 | 7739804750 | 45100 | 45150 | 45250 | 45100 | 570 |
| 438 | 20240604 | 142400 | 7714075150 | 45150 | 45200 | 45200 | 45050 | 3932 |
| 439 | 20240604 | 142300 | 7536672450 | 45200 | 45250 | 45250 | 45200 | 340 |
| 440 | 20240604 | 142200 | 7521303150 | 45200 | 45250 | 45250 | 45200 | 926 |
| 441 | 20240604 | 142100 | 7479434450 | 45300 | 45350 | 45350 | 45300 | 831 |
| 442 | 20240604 | 142000 | 7441778750 | 45400 | 45400 | 45400 | 45350 | 79 |
| 443 | 20240604 | 141900 | 7438193800 | 45400 | 45450 | 45450 | 45300 | 134 |
| 444 | 20240604 | 141800 | 7432111900 | 45300 | 45200 | 45300 | 45200 | 835 |
| 445 | 20240604 | 141700 | 7394330150 | 45200 | 45200 | 45250 | 45200 | 311 |
| 446 | 20240604 | 141600 | 7380272550 | 45200 | 45250 | 45300 | 45200 | 971 |
| 447 | 20240604 | 141500 | 7336358300 | 45250 | 45300 | 45350 | 45250 | 1143 |
| 448 | 20240604 | 141400 | 7284613300 | 45350 | 45250 | 45350 | 45250 | 927 |
| 449 | 20240604 | 141300 | 7242639050 | 45300 | 45350 | 45350 | 45250 | 1868 |
| 450 | 20240604 | 141200 | 7158048300 | 45350 | 45400 | 45400 | 45350 | 1251 |
| 451 | 20240604 | 141100 | 7101283950 | 45400 | 45450 | 45450 | 45400 | 1707 |
| 452 | 20240604 | 141000 | 7023758800 | 45400 | 45450 | 45500 | 45400 | 1950 |
| 453 | 20240604 | 140900 | 6935135600 | 45500 | 45500 | 45500 | 45450 | 126 |
| 454 | 20240604 | 140800 | 6929406800 | 45500 | 45550 | 45550 | 45500 | 159 |
| 455 | 20240604 | 140700 | 6922171250 | 45500 | 45600 | 45650 | 45500 | 2946 |
| 456 | 20240604 | 140600 | 6788048850 | 45600 | 45550 | 45600 | 45550 | 273 |
| 457 | 20240604 | 140500 | 6775603800 | 45600 | 45550 | 45600 | 45550 | 522 |
| 458 | 20240604 | 140400 | 6751801250 | 45550 | 45550 | 45550 | 45500 | 476 |
| 459 | 20240604 | 140300 | 6730132200 | 45550 | 45550 | 45550 | 45500 | 89 |
| 460 | 20240604 | 140200 | 6726078450 | 45550 | 45500 | 45600 | 45500 | 344 |
| 461 | 20240604 | 140100 | 6710418850 | 45500 | 45500 | 45550 | 45500 | 567 |
| 462 | 20240604 | 140000 | 6684606100 | 45500 | 45550 | 45550 | 45500 | 370 |
| 463 | 20240604 | 135900 | 6667752800 | 45550 | 45550 | 45600 | 45550 | 62 |
| 464 | 20240604 | 135800 | 6664928550 | 45550 | 45550 | 45600 | 45550 | 522 |
| 465 | 20240604 | 135700 | 6641145100 | 45550 | 45550 | 45600 | 45500 | 1315 |
| 466 | 20240604 | 135600 | 6581290000 | 45600 | 45550 | 45600 | 45550 | 151 |
| 467 | 20240604 | 135500 | 6574408650 | 45500 | 45550 | 45550 | 45500 | 466 |
| 468 | 20240604 | 135400 | 6553197100 | 45500 | 45750 | 45750 | 45450 | 8980 |
| 469 | 20240604 | 135300 | 6144114300 | 45800 | 45800 | 45800 | 45750 | 88 |
| 470 | 20240604 | 135200 | 6140084100 | 45800 | 45750 | 45850 | 45750 | 262 |
| 471 | 20240604 | 135100 | 6128084600 | 45750 | 45750 | 45800 | 45700 | 790 |
| 472 | 20240604 | 135000 | 6091949750 | 45750 | 45750 | 45800 | 45750 | 351 |
| 473 | 20240604 | 134900 | 6075887900 | 45800 | 45850 | 45850 | 45800 | 132 |
| 474 | 20240604 | 134800 | 6069837200 | 45850 | 45800 | 45850 | 45800 | 582 |
| 475 | 20240604 | 134700 | 6043166500 | 45800 | 45650 | 45800 | 45650 | 1618 |
| 476 | 20240604 | 134600 | 5969262900 | 45650 | 45700 | 45750 | 45650 | 211 |
| 477 | 20240604 | 134500 | 5959621700 | 45700 | 45650 | 45700 | 45650 | 725 |
| 478 | 20240604 | 134400 | 5926507500 | 45700 | 45700 | 45700 | 45700 | 618 |
| 479 | 20240604 | 134300 | 5898264900 | 45700 | 45650 | 45800 | 45650 | 577 |
| 480 | 20240604 | 134200 | 5871895150 | 45650 | 45700 | 45800 | 45650 | 1487 |
| 481 | 20240604 | 134100 | 5803924700 | 45700 | 45750 | 45800 | 45700 | 453 |
| 482 | 20240604 | 134000 | 5783202250 | 45700 | 45700 | 45750 | 45700 | 614 |
| 483 | 20240604 | 133900 | 5755134800 | 45750 | 45750 | 45750 | 45750 | 133 |
| 484 | 20240604 | 133800 | 5749050050 | 45700 | 45800 | 45800 | 45700 | 602 |
| 485 | 20240604 | 133700 | 5721516450 | 45800 | 45750 | 45800 | 45750 | 562 |
| 486 | 20240604 | 133600 | 5695792600 | 45800 | 45800 | 45800 | 45750 | 183 |
| 487 | 20240604 | 133500 | 5687411850 | 45800 | 45650 | 45900 | 45650 | 939 |
| 488 | 20240604 | 133400 | 5644411050 | 45650 | 45700 | 45700 | 45650 | 402 |
| 489 | 20240604 | 133300 | 5626057200 | 45700 | 45750 | 45800 | 45650 | 3443 |
| 490 | 20240604 | 133200 | 5468732350 | 45750 | 45750 | 45800 | 45750 | 1401 |
| 491 | 20240604 | 133100 | 5404633350 | 45800 | 45800 | 45850 | 45750 | 383 |
| 492 | 20240604 | 133000 | 5387089000 | 45800 | 45750 | 45800 | 45750 | 395 |
| 493 | 20240604 | 132900 | 5369010800 | 45750 | 45750 | 45800 | 45750 | 15 |
| 494 | 20240604 | 132800 | 5368324400 | 45750 | 45800 | 45800 | 45750 | 384 |
| 495 | 20240604 | 132700 | 5350748750 | 45800 | 45800 | 45850 | 45800 | 1878 |
| 496 | 20240604 | 132600 | 5264735700 | 45850 | 45850 | 45850 | 45850 | 593 |
| 497 | 20240604 | 132500 | 5237546650 | 45850 | 45850 | 45850 | 45800 | 474 |
| 498 | 20240604 | 132400 | 5215827650 | 45850 | 45850 | 45850 | 45800 | 463 |
| 499 | 20240604 | 132300 | 5194613850 | 45850 | 45850 | 45850 | 45800 | 123 |
| 500 | 20240604 | 132200 | 5188974350 | 45850 | 45900 | 45900 | 45850 | 1245 |
| 501 | 20240604 | 132100 | 5131879550 | 45900 | 45900 | 45900 | 45900 | 746 |
| 502 | 20240604 | 132000 | 5097638150 | 45900 | 45950 | 45950 | 45900 | 284 |
| 503 | 20240604 | 131900 | 5084601100 | 45950 | 45900 | 45950 | 45900 | 34 |
| 504 | 20240604 | 131800 | 5083040450 | 45900 | 45900 | 45950 | 45900 | 325 |
| 505 | 20240604 | 131700 | 5068122900 | 45900 | 45850 | 45900 | 45850 | 947 |
| 506 | 20240604 | 131600 | 5024678600 | 45850 | 45900 | 45900 | 45850 | 3 |
| 507 | 20240604 | 131500 | 5024540950 | 45900 | 45850 | 45900 | 45850 | 286 |
| 508 | 20240604 | 131400 | 5011427800 | 45850 | 45850 | 45900 | 45850 | 259 |
| 509 | 20240604 | 131300 | 4999551800 | 45850 | 45900 | 45900 | 45850 | 24 |
| 510 | 20240604 | 131200 | 4998450550 | 45850 | 45850 | 45900 | 45850 | 319 |
| 511 | 20240604 | 131100 | 4983823600 | 45850 | 45900 | 45900 | 45850 | 285 |
| 512 | 20240604 | 131000 | 4970756300 | 45900 | 45900 | 45900 | 45850 | 80 |
| 513 | 20240604 | 130900 | 4967084500 | 45900 | 45900 | 45900 | 45850 | 114 |
| 514 | 20240604 | 130800 | 4961852700 | 45900 | 45850 | 45900 | 45850 | 261 |
| 515 | 20240604 | 130700 | 4949885550 | 45850 | 45900 | 45900 | 45850 | 386 |
| 516 | 20240604 | 130600 | 4932187200 | 45850 | 45850 | 45850 | 45850 | 49 |
| 517 | 20240604 | 130500 | 4929940550 | 45850 | 45900 | 45900 | 45850 | 332 |
| 518 | 20240604 | 130400 | 4914714200 | 45900 | 45950 | 45950 | 45850 | 119 |
| 519 | 20240604 | 130300 | 4909252250 | 45900 | 45900 | 45900 | 45900 | 270 |
| 520 | 20240604 | 130200 | 4896859250 | 45900 | 45900 | 45900 | 45900 | 376 |
| 521 | 20240604 | 130100 | 4879600850 | 45900 | 45900 | 45950 | 45900 | 369 |
| 522 | 20240604 | 130000 | 4862663500 | 46000 | 46000 | 46000 | 45900 | 2035 |
| 523 | 20240604 | 125900 | 4769203000 | 46000 | 46000 | 46000 | 45950 | 41 |
| 524 | 20240604 | 125800 | 4767317200 | 45950 | 46050 | 46050 | 45950 | 241 |
| 525 | 20240604 | 125700 | 4756231100 | 46050 | 45950 | 46050 | 45950 | 435 |
| 526 | 20240604 | 125600 | 4736230700 | 45950 | 45950 | 45950 | 45950 | 141 |
| 527 | 20240604 | 125500 | 4729751750 | 45950 | 45900 | 45950 | 45900 | 351 |
| 528 | 20240604 | 125400 | 4713639500 | 45950 | 45900 | 45950 | 45900 | 253 |
| 529 | 20240604 | 125300 | 4702026300 | 45900 | 45900 | 45900 | 45900 | 19 |
| 530 | 20240604 | 125200 | 4701154200 | 45900 | 45900 | 45950 | 45900 | 365 |
| 531 | 20240604 | 125100 | 4684397450 | 45950 | 45900 | 45950 | 45900 | 311 |
| 532 | 20240604 | 125000 | 4670119100 | 45900 | 45950 | 45950 | 45900 | 7 |
| 533 | 20240604 | 124900 | 4669797700 | 45950 | 45900 | 45950 | 45900 | 226 |
| 534 | 20240604 | 124800 | 4659423200 | 45900 | 45900 | 45950 | 45900 | 264 |
| 535 | 20240604 | 124700 | 4647303050 | 45900 | 45900 | 45900 | 45900 | 275 |
| 536 | 20240604 | 124600 | 4634680550 | 45950 | 45950 | 45950 | 45900 | 217 |
| 537 | 20240604 | 124500 | 4624717700 | 45950 | 45900 | 45950 | 45900 | 442 |
| 538 | 20240604 | 124400 | 4604408250 | 45900 | 45900 | 45900 | 45900 | 280 |
| 539 | 20240604 | 124300 | 4591556250 | 45900 | 45900 | 45950 | 45900 | 271 |
| 540 | 20240604 | 124200 | 4579116550 | 45900 | 45900 | 45900 | 45900 | 216 |
| 541 | 20240604 | 124100 | 4569202150 | 45950 | 45950 | 46000 | 45900 | 308 |
| 542 | 20240604 | 124000 | 4555052400 | 45950 | 45950 | 46000 | 45950 | 509 |
| 543 | 20240604 | 123900 | 4531663700 | 45950 | 45950 | 46000 | 45950 | 76 |
| 544 | 20240604 | 123800 | 4528171300 | 46000 | 45950 | 46000 | 45950 | 340 |
| 545 | 20240604 | 123700 | 4512548000 | 45950 | 45950 | 45950 | 45950 | 305 |
| 546 | 20240604 | 123600 | 4498533250 | 45950 | 46000 | 46000 | 45950 | 174 |
| 547 | 20240604 | 123500 | 4490534400 | 45950 | 46000 | 46000 | 45950 | 276 |
| 548 | 20240604 | 123400 | 4477851450 | 46000 | 46000 | 46050 | 45950 | 84 |
| 549 | 20240604 | 123300 | 4473989150 | 46000 | 45950 | 46000 | 45950 | 102 |
| 550 | 20240604 | 123200 | 4469300400 | 45950 | 46000 | 46000 | 45950 | 569 |
| 551 | 20240604 | 123100 | 4443146700 | 46000 | 46050 | 46050 | 46000 | 422 |
| 552 | 20240604 | 123000 | 4423734550 | 46050 | 46000 | 46050 | 46000 | 290 |
| 553 | 20240604 | 122900 | 4410394000 | 46050 | 46000 | 46050 | 46000 | 25 |
| 554 | 20240604 | 122800 | 4409242900 | 46050 | 46000 | 46050 | 46000 | 273 |
| 555 | 20240604 | 122700 | 4396671500 | 46050 | 46000 | 46050 | 46000 | 712 |
| 556 | 20240604 | 122600 | 4363918700 | 46050 | 46000 | 46050 | 46000 | 303 |
| 557 | 20240604 | 122500 | 4349979650 | 46000 | 46050 | 46050 | 46000 | 407 |
| 558 | 20240604 | 122400 | 4331257400 | 46000 | 46050 | 46050 | 46000 | 447 |
| 559 | 20240604 | 122300 | 4310692950 | 46000 | 46000 | 46050 | 46000 | 126 |
| 560 | 20240604 | 122200 | 4304896200 | 46000 | 46050 | 46100 | 46000 | 2276 |
| 561 | 20240604 | 122100 | 4200193250 | 46100 | 46100 | 46100 | 46050 | 419 |
| 562 | 20240604 | 122000 | 4180889700 | 46050 | 46050 | 46100 | 46050 | 310 |
| 563 | 20240604 | 121900 | 4166612600 | 46100 | 46100 | 46100 | 46050 | 46 |
| 564 | 20240604 | 121800 | 4164493750 | 46050 | 46050 | 46100 | 46050 | 851 |
| 565 | 20240604 | 121700 | 4125304700 | 46100 | 46100 | 46100 | 46050 | 119 |
| 566 | 20240604 | 121600 | 4119819600 | 46100 | 46100 | 46100 | 46100 | 88 |
| 567 | 20240604 | 121500 | 4115762800 | 46100 | 46100 | 46150 | 46100 | 314 |
| 568 | 20240604 | 121400 | 4101286350 | 46100 | 46150 | 46150 | 46100 | 266 |
| 569 | 20240604 | 121300 | 4089023000 | 46150 | 46150 | 46150 | 46100 | 444 |
| 570 | 20240604 | 121200 | 4068552850 | 46100 | 46100 | 46150 | 46100 | 428 |
| 571 | 20240604 | 121100 | 4048822000 | 46100 | 46100 | 46150 | 46100 | 266 |
| 572 | 20240604 | 121000 | 4036557650 | 46100 | 46100 | 46100 | 46100 | 283 |
| 573 | 20240604 | 120900 | 4023511350 | 46100 | 46100 | 46150 | 46100 | 79 |
| 574 | 20240604 | 120800 | 4019869050 | 46100 | 46100 | 46150 | 46100 | 337 |
| 575 | 20240604 | 120700 | 4004333250 | 46100 | 46150 | 46150 | 46100 | 672 |
| 576 | 20240604 | 120600 | 3973346450 | 46150 | 46200 | 46200 | 46150 | 851 |
| 577 | 20240604 | 120500 | 3934068600 | 46200 | 46200 | 46200 | 46150 | 219 |
| 578 | 20240604 | 120400 | 3923959450 | 46200 | 46150 | 46200 | 46150 | 431 |
| 579 | 20240604 | 120300 | 3904068700 | 46200 | 46150 | 46200 | 46150 | 7 |
| 580 | 20240604 | 120200 | 3903745600 | 46150 | 46150 | 46200 | 46150 | 264 |
| 581 | 20240604 | 120100 | 3891559050 | 46200 | 46150 | 46200 | 46150 | 294 |
| 582 | 20240604 | 120000 | 3877990450 | 46150 | 46200 | 46200 | 46150 | 503 |
| 583 | 20240604 | 115900 | 3854776500 | 46200 | 46150 | 46200 | 46150 | 68 |
| 584 | 20240604 | 115800 | 3851637800 | 46200 | 46200 | 46200 | 46200 | 32 |
| 585 | 20240604 | 115700 | 3850159400 | 46200 | 46150 | 46200 | 46150 | 415 |
| 586 | 20240604 | 115600 | 3831001200 | 46150 | 46200 | 46200 | 46150 | 323 |
| 587 | 20240604 | 115500 | 3816093500 | 46200 | 46200 | 46200 | 46200 | 220 |
| 588 | 20240604 | 115400 | 3805929500 | 46200 | 46200 | 46250 | 46200 | 326 |
| 589 | 20240604 | 115300 | 3790867800 | 46200 | 46150 | 46200 | 46150 | 771 |
| 590 | 20240604 | 115200 | 3755276900 | 46200 | 46150 | 46200 | 46150 | 45 |
| 591 | 20240604 | 115100 | 3753198350 | 46150 | 46200 | 46200 | 46150 | 460 |
| 592 | 20240604 | 115000 | 3731965300 | 46200 | 46200 | 46200 | 46200 | 308 |
| 593 | 20240604 | 114900 | 3717735700 | 46200 | 46250 | 46250 | 46200 | 243 |
| 594 | 20240604 | 114800 | 3706508950 | 46200 | 46200 | 46250 | 46200 | 1040 |
| 595 | 20240604 | 114700 | 3658453900 | 46200 | 46200 | 46250 | 46200 | 306 |
| 596 | 20240604 | 114600 | 3644314900 | 46250 | 46250 | 46250 | 46200 | 162 |
| 597 | 20240604 | 114500 | 3636822750 | 46250 | 46250 | 46250 | 46250 | 188 |
| 598 | 20240604 | 114400 | 3628127750 | 46250 | 46300 | 46300 | 46250 | 406 |
| 599 | 20240604 | 114300 | 3609349100 | 46300 | 46250 | 46300 | 46250 | 363 |
| 600 | 20240604 | 114200 | 3592558750 | 46300 | 46250 | 46300 | 46250 | 45 |
| 601 | 20240604 | 114100 | 3590475700 | 46300 | 46300 | 46300 | 46300 | 290 |
| 602 | 20240604 | 114000 | 3577048700 | 46300 | 46300 | 46300 | 46250 | 279 |
| 603 | 20240604 | 113900 | 3564136750 | 46250 | 46300 | 46300 | 46250 | 347 |
| 604 | 20240604 | 113800 | 3548071600 | 46350 | 46300 | 46350 | 46250 | 249 |
| 605 | 20240604 | 113700 | 3536543000 | 46300 | 46250 | 46300 | 46250 | 269 |
| 606 | 20240604 | 113600 | 3524098800 | 46300 | 46250 | 46300 | 46250 | 257 |
| 607 | 20240604 | 113500 | 3512212500 | 46250 | 46350 | 46350 | 46250 | 322 |
| 608 | 20240604 | 113400 | 3497312100 | 46300 | 46300 | 46300 | 46250 | 587 |
| 609 | 20240604 | 113300 | 3470142800 | 46300 | 46400 | 46400 | 46300 | 786 |
| 610 | 20240604 | 113200 | 3433722150 | 46400 | 46450 | 46450 | 46350 | 338 |
| 611 | 20240604 | 113100 | 3418033150 | 46500 | 46550 | 46550 | 46500 | 567 |
| 612 | 20240604 | 113000 | 3391666950 | 46550 | 46550 | 46550 | 46550 | 579 |
| 613 | 20240604 | 112900 | 3364714500 | 46550 | 46550 | 46550 | 46550 | 159 |
| 614 | 20240604 | 112800 | 3357313050 | 46600 | 46600 | 46600 | 46600 | 221 |
| 615 | 20240604 | 112700 | 3347014450 | 46600 | 46650 | 46650 | 46600 | 343 |
| 616 | 20240604 | 112600 | 3331015600 | 46700 | 46700 | 46700 | 46700 | 20 |
| 617 | 20240604 | 112500 | 3330081600 | 46650 | 46700 | 46700 | 46650 | 123 |
| 618 | 20240604 | 112400 | 3324338550 | 46700 | 46750 | 46750 | 46700 | 297 |
| 619 | 20240604 | 112300 | 3310464650 | 46850 | 46950 | 46950 | 46750 | 131 |
| 620 | 20240604 | 112200 | 3304334550 | 46950 | 46900 | 46950 | 46900 | 110 |
| 621 | 20240604 | 112100 | 3299170350 | 46950 | 47050 | 47050 | 46900 | 352 |
| 622 | 20240604 | 112000 | 3282622350 | 47050 | 46950 | 47050 | 46950 | 510 |
| 623 | 20240604 | 111900 | 3258661150 | 47000 | 46900 | 47000 | 46750 | 853 |
| 624 | 20240604 | 111800 | 3218645850 | 46900 | 46700 | 46900 | 46700 | 529 |
| 625 | 20240604 | 111700 | 3193877100 | 46700 | 46750 | 46750 | 46650 | 351 |
| 626 | 20240604 | 111600 | 3177472450 | 46800 | 46800 | 46800 | 46800 | 69 |
| 627 | 20240604 | 111500 | 3174243250 | 47000 | 47100 | 47100 | 46850 | 1079 |
| 628 | 20240604 | 111400 | 3123526950 | 47000 | 47050 | 47100 | 46850 | 1052 |
| 629 | 20240604 | 111300 | 3074044700 | 47050 | 46700 | 47050 | 46650 | 1895 |
| 630 | 20240604 | 111200 | 2985133000 | 46700 | 46500 | 46900 | 46400 | 2655 |
| 631 | 20240604 | 111100 | 2861071450 | 46550 | 46400 | 46650 | 46400 | 1516 |
| 632 | 20240604 | 111000 | 2790462900 | 46350 | 46250 | 46400 | 46250 | 1320 |
| 633 | 20240604 | 110900 | 2729319950 | 46200 | 46250 | 46250 | 46200 | 59 |
| 634 | 20240604 | 110800 | 2726591950 | 46250 | 46200 | 46250 | 46200 | 598 |
| 635 | 20240604 | 110700 | 2698947250 | 46200 | 46250 | 46250 | 46200 | 632 |
| 636 | 20240604 | 110600 | 2669738700 | 46250 | 46200 | 46250 | 46200 | 55 |
| 637 | 20240604 | 110500 | 2667195000 | 46250 | 46250 | 46300 | 46250 | 280 |
| 638 | 20240604 | 110400 | 2654244150 | 46250 | 46250 | 46300 | 46250 | 814 |
| 639 | 20240604 | 110300 | 2616596150 | 46250 | 46250 | 46300 | 46250 | 9 |
| 640 | 20240604 | 110200 | 2616179800 | 46250 | 46350 | 46350 | 46250 | 2256 |
| 641 | 20240604 | 110100 | 2511784400 | 46350 | 46400 | 46400 | 46350 | 25 |
| 642 | 20240604 | 110000 | 2510624500 | 46400 | 46500 | 46500 | 46400 | 783 |
| 643 | 20240604 | 105900 | 2474277650 | 46500 | 46500 | 46500 | 46500 | 326 |
| 644 | 20240604 | 105800 | 2459118650 | 46500 | 46550 | 46550 | 46500 | 661 |
| 645 | 20240604 | 105700 | 2428379700 | 46550 | 46600 | 46600 | 46550 | 1299 |
| 646 | 20240604 | 105600 | 2367884800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 647 | 20240604 | 105500 | 2367884800 | 46650 | 46650 | 46650 | 46600 | 283 |
| 648 | 20240604 | 105400 | 2354683500 | 46600 | 46650 | 46650 | 46600 | 696 |
| 649 | 20240604 | 105300 | 2322230900 | 46700 | 46650 | 46700 | 46650 | 627 |
| 650 | 20240604 | 105200 | 2292981300 | 46700 | 46600 | 46700 | 46600 | 533 |
| 651 | 20240604 | 105100 | 2268120800 | 46650 | 46650 | 46650 | 46600 | 227 |
| 652 | 20240604 | 105000 | 2257537450 | 46600 | 46650 | 46650 | 46600 | 224 |
| 653 | 20240604 | 104900 | 2247088950 | 46650 | 46650 | 46650 | 46650 | 202 |
| 654 | 20240604 | 104800 | 2237665650 | 46650 | 46700 | 46700 | 46650 | 61 |
| 655 | 20240604 | 104700 | 2234818900 | 46700 | 46700 | 46700 | 46700 | 284 |
| 656 | 20240604 | 104600 | 2221556100 | 46600 | 46650 | 46650 | 46600 | 140 |
| 657 | 20240604 | 104500 | 2215027600 | 46650 | 46600 | 46650 | 46600 | 325 |
| 658 | 20240604 | 104400 | 2199868200 | 46600 | 46600 | 46650 | 46600 | 293 |
| 659 | 20240604 | 104300 | 2186211850 | 46600 | 46650 | 46650 | 46600 | 129 |
| 660 | 20240604 | 104200 | 2180198450 | 46650 | 46650 | 46650 | 46650 | 120 |
| 661 | 20240604 | 104100 | 2174600450 | 46650 | 46700 | 46700 | 46650 | 621 |
| 662 | 20240604 | 104000 | 2145604300 | 46700 | 46700 | 46750 | 46700 | 228 |
| 663 | 20240604 | 103900 | 2134956450 | 46700 | 46750 | 46750 | 46700 | 904 |
| 664 | 20240604 | 103800 | 2092726400 | 46750 | 46750 | 46750 | 46750 | 84 |
| 665 | 20240604 | 103700 | 2088799400 | 46750 | 46800 | 46800 | 46750 | 17 |
| 666 | 20240604 | 103600 | 2088004050 | 46800 | 46750 | 46800 | 46750 | 28 |
| 667 | 20240604 | 103500 | 2086693850 | 46750 | 46750 | 46750 | 46750 | 919 |
| 668 | 20240604 | 103400 | 2043730600 | 46800 | 46800 | 46800 | 46800 | 52 |
| 669 | 20240604 | 103300 | 2041297000 | 46800 | 46800 | 46800 | 46800 | 202 |
| 670 | 20240604 | 103200 | 2031843400 | 46800 | 46800 | 46800 | 46800 | 0 |
| 671 | 20240604 | 103100 | 2031843400 | 46800 | 46800 | 46800 | 46750 | 590 |
| 672 | 20240604 | 103000 | 2004231450 | 46850 | 46850 | 46850 | 46850 | 7 |
| 673 | 20240604 | 102900 | 2003903500 | 46850 | 46850 | 46850 | 46850 | 52 |
| 674 | 20240604 | 102800 | 2001467300 | 46850 | 46800 | 46850 | 46800 | 44 |
| 675 | 20240604 | 102700 | 1999407950 | 46800 | 46900 | 46900 | 46800 | 65 |
| 676 | 20240604 | 102600 | 1996365100 | 46900 | 46900 | 46900 | 46900 | 64 |
| 677 | 20240604 | 102500 | 1993363500 | 46900 | 46800 | 46900 | 46800 | 34 |
| 678 | 20240604 | 102400 | 1991771800 | 46800 | 46800 | 46800 | 46800 | 90 |
| 679 | 20240604 | 102300 | 1987559800 | 46800 | 46700 | 46800 | 46700 | 37 |
| 680 | 20240604 | 102200 | 1985830150 | 46700 | 46750 | 46800 | 46700 | 399 |
| 681 | 20240604 | 102100 | 1967157900 | 46750 | 46800 | 46800 | 46750 | 139 |
| 682 | 20240604 | 102000 | 1960653700 | 46800 | 46750 | 46800 | 46750 | 975 |
| 683 | 20240604 | 101900 | 1915027000 | 46750 | 46750 | 46750 | 46750 | 35 |
| 684 | 20240604 | 101800 | 1913390750 | 46750 | 46750 | 46750 | 46750 | 122 |
| 685 | 20240604 | 101700 | 1907687250 | 46750 | 46750 | 46750 | 46700 | 242 |
| 686 | 20240604 | 101600 | 1896375500 | 46750 | 46800 | 46800 | 46750 | 110 |
| 687 | 20240604 | 101500 | 1891230000 | 46800 | 46850 | 46850 | 46800 | 65 |
| 688 | 20240604 | 101400 | 1888187500 | 46850 | 46850 | 46850 | 46800 | 159 |
| 689 | 20240604 | 101300 | 1880741200 | 46850 | 46850 | 46850 | 46850 | 84 |
| 690 | 20240604 | 101200 | 1876805800 | 46850 | 46950 | 47000 | 46850 | 45 |
| 691 | 20240604 | 101100 | 1874697300 | 46850 | 46850 | 46850 | 46850 | 0 |
| 692 | 20240604 | 101000 | 1874697300 | 46850 | 46900 | 46950 | 46800 | 1443 |
| 693 | 20240604 | 100900 | 1807093600 | 46900 | 46950 | 47100 | 46900 | 125 |
| 694 | 20240604 | 100800 | 1801215900 | 47050 | 46950 | 47050 | 46950 | 140 |
| 695 | 20240604 | 100700 | 1794634900 | 46950 | 46900 | 46950 | 46900 | 176 |
| 696 | 20240604 | 100600 | 1786377900 | 46900 | 46900 | 46950 | 46900 | 47 |
| 697 | 20240604 | 100500 | 1784172350 | 46900 | 46900 | 46900 | 46900 | 14 |
| 698 | 20240604 | 100400 | 1783515750 | 46900 | 46900 | 46900 | 46900 | 17 |
| 699 | 20240604 | 100300 | 1782718450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 700 | 20240604 | 100200 | 1782718450 | 46900 | 46900 | 46900 | 46800 | 477 |
| 701 | 20240604 | 100100 | 1760366700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 702 | 20240604 | 100000 | 1760366700 | 46900 | 47050 | 47100 | 46900 | 504 |
| 703 | 20240604 | 095900 | 1736680700 | 47050 | 47050 | 47050 | 47050 | 251 |
| 704 | 20240604 | 095800 | 1724871150 | 47050 | 47000 | 47050 | 47000 | 336 |
| 705 | 20240604 | 095700 | 1709075000 | 47100 | 47100 | 47100 | 47050 | 14 |
| 706 | 20240604 | 095600 | 1708416000 | 47100 | 47150 | 47200 | 47100 | 186 |
| 707 | 20240604 | 095500 | 1699649550 | 47150 | 47000 | 47150 | 47000 | 324 |
| 708 | 20240604 | 095400 | 1684402350 | 47000 | 47000 | 47050 | 46950 | 300 |
| 709 | 20240604 | 095300 | 1670294450 | 47000 | 46850 | 47000 | 46850 | 11 |
| 710 | 20240604 | 095200 | 1669778200 | 46850 | 46750 | 46850 | 46750 | 138 |
| 711 | 20240604 | 095100 | 1663315200 | 46750 | 46800 | 46800 | 46750 | 429 |
| 712 | 20240604 | 095000 | 1643259100 | 46800 | 46800 | 46800 | 46800 | 197 |
| 713 | 20240604 | 094900 | 1634039500 | 46800 | 46800 | 46800 | 46800 | 298 |
| 714 | 20240604 | 094800 | 1620093100 | 46800 | 46850 | 46850 | 46800 | 265 |
| 715 | 20240604 | 094700 | 1607684550 | 46800 | 46850 | 46850 | 46800 | 312 |
| 716 | 20240604 | 094600 | 1593082250 | 46850 | 46900 | 46900 | 46850 | 302 |
| 717 | 20240604 | 094500 | 1578930950 | 46850 | 47000 | 47000 | 46850 | 581 |
| 718 | 20240604 | 094400 | 1551704450 | 46900 | 47000 | 47050 | 46900 | 714 |
| 719 | 20240604 | 094300 | 1518159800 | 47000 | 47000 | 47000 | 47000 | 459 |
| 720 | 20240604 | 094200 | 1496586800 | 47000 | 46950 | 47000 | 46900 | 187 |
| 721 | 20240604 | 094100 | 1487807600 | 46950 | 47100 | 47100 | 46950 | 541 |
| 722 | 20240604 | 094000 | 1462352100 | 47100 | 47150 | 47150 | 47100 | 149 |
| 723 | 20240604 | 093900 | 1455328200 | 47150 | 47150 | 47150 | 47150 | 211 |
| 724 | 20240604 | 093800 | 1445379550 | 47200 | 47150 | 47200 | 47150 | 293 |
| 725 | 20240604 | 093700 | 1431559600 | 47200 | 47300 | 47300 | 47200 | 427 |
| 726 | 20240604 | 093600 | 1411387450 | 47300 | 47200 | 47300 | 47200 | 239 |
| 727 | 20240604 | 093500 | 1400097100 | 47250 | 47200 | 47300 | 47200 | 140 |
| 728 | 20240604 | 093400 | 1393483650 | 47200 | 47250 | 47250 | 47200 | 124 |
| 729 | 20240604 | 093300 | 1387630700 | 47200 | 47300 | 47350 | 47200 | 839 |
| 730 | 20240604 | 093200 | 1347951250 | 47300 | 47400 | 47400 | 47250 | 423 |
| 731 | 20240604 | 093100 | 1327945950 | 47350 | 47400 | 47400 | 47350 | 1088 |
| 732 | 20240604 | 093000 | 1276422400 | 47400 | 47200 | 47400 | 47200 | 1347 |
| 733 | 20240604 | 092900 | 1212700650 | 47200 | 47200 | 47250 | 47150 | 153 |
| 734 | 20240604 | 092800 | 1205480550 | 47250 | 47100 | 47250 | 47050 | 440 |
| 735 | 20240604 | 092700 | 1184747850 | 47100 | 47300 | 47400 | 47100 | 638 |
| 736 | 20240604 | 092600 | 1154602200 | 47300 | 47050 | 47400 | 47050 | 2339 |
| 737 | 20240604 | 092500 | 1044069400 | 47050 | 46900 | 47050 | 46900 | 531 |
| 738 | 20240604 | 092400 | 1019129650 | 47000 | 46850 | 47000 | 46850 | 317 |
| 739 | 20240604 | 092300 | 1004238700 | 46850 | 46600 | 46850 | 46550 | 181 |
| 740 | 20240604 | 092200 | 995783150 | 46700 | 46400 | 46700 | 46400 | 315 |
| 741 | 20240604 | 092100 | 981111000 | 46400 | 46300 | 46450 | 46300 | 247 |
| 742 | 20240604 | 092000 | 969661500 | 46300 | 46250 | 46350 | 46250 | 819 |
| 743 | 20240604 | 091900 | 931769850 | 46350 | 46400 | 46450 | 46250 | 3036 |
| 744 | 20240604 | 091800 | 791193650 | 46400 | 46500 | 46500 | 46400 | 793 |
| 745 | 20240604 | 091700 | 754332400 | 46500 | 46600 | 46600 | 46500 | 190 |
| 746 | 20240604 | 091600 | 745485500 | 46550 | 46650 | 46650 | 46550 | 1193 |
| 747 | 20240604 | 091500 | 689897050 | 46650 | 46800 | 47000 | 46650 | 1123 |
| 748 | 20240604 | 091400 | 637421200 | 46800 | 46750 | 46800 | 46700 | 413 |
| 749 | 20240604 | 091300 | 618112050 | 46750 | 46950 | 47050 | 46750 | 1572 |
| 750 | 20240604 | 091200 | 544494950 | 46950 | 47100 | 47100 | 46950 | 124 |
| 751 | 20240604 | 091100 | 538672400 | 46900 | 47150 | 47150 | 46900 | 512 |
| 752 | 20240604 | 091000 | 514596550 | 47150 | 47100 | 47300 | 46950 | 688 |
| 753 | 20240604 | 090900 | 482163100 | 47100 | 47150 | 47150 | 46900 | 376 |
| 754 | 20240604 | 090800 | 464487000 | 47000 | 46950 | 47250 | 46900 | 2146 |
| 755 | 20240604 | 090700 | 363459900 | 47000 | 47000 | 47250 | 46850 | 1131 |
| 756 | 20240604 | 090600 | 310134000 | 46900 | 46750 | 46900 | 46700 | 223 |
| 757 | 20240604 | 090500 | 299697450 | 46700 | 46950 | 46950 | 46700 | 1121 |
| 758 | 20240604 | 090400 | 247226600 | 46950 | 47200 | 47200 | 46950 | 987 |
| 759 | 20240604 | 090300 | 200772350 | 47200 | 47250 | 47300 | 47200 | 406 |
| 760 | 20240604 | 090200 | 181591550 | 47350 | 47200 | 47350 | 47200 | 918 |
| 761 | 20240604 | 090100 | 138194050 | 47200 | 47000 | 47250 | 47000 | 798 |
| 762 | 20240604 | 090000 | 100541100 | 46950 | 46700 | 47000 | 46700 | 2150 |