37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 202900 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 16206 |
| 3 | 20240604 | 202800 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 4 | 20240604 | 202700 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 5 | 20240604 | 202600 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 6 | 20240604 | 202500 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 7 | 20240604 | 202400 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 8 | 20240604 | 202300 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 9 | 20240604 | 202200 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 10 | 20240604 | 202100 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 11 | 20240604 | 202000 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 12 | 20240604 | 201900 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 13 | 20240604 | 201800 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 14 | 20240604 | 201700 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 15 | 20240604 | 201600 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 16 | 20240604 | 201500 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 17 | 20240604 | 201400 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 18 | 20240604 | 201300 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 19 | 20240604 | 201200 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 20 | 20240604 | 201100 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 21 | 20240604 | 201000 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 22 | 20240604 | 200900 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 23 | 20240604 | 200800 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 24 | 20240604 | 200700 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 25 | 20240604 | 200600 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 26 | 20240604 | 200500 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 27 | 20240604 | 200400 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 28 | 20240604 | 200300 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 29 | 20240604 | 200200 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 30 | 20240604 | 200100 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 31 | 20240604 | 200000 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 32 | 20240604 | 195900 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 16206 |
| 33 | 20240604 | 195800 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 34 | 20240604 | 195700 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 35 | 20240604 | 195600 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 36 | 20240604 | 195500 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 37 | 20240604 | 195400 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 38 | 20240604 | 195300 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 39 | 20240604 | 195200 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 40 | 20240604 | 195100 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 41 | 20240604 | 195000 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 42 | 20240604 | 194900 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 43 | 20240604 | 194800 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 44 | 20240604 | 194700 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 45 | 20240604 | 194600 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 46 | 20240604 | 194500 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 47 | 20240604 | 194400 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 48 | 20240604 | 194300 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 49 | 20240604 | 194200 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 50 | 20240604 | 194100 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 51 | 20240604 | 194000 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 52 | 20240604 | 193900 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 53 | 20240604 | 193800 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 54 | 20240604 | 193700 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 55 | 20240604 | 193600 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 56 | 20240604 | 193500 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 57 | 20240604 | 193400 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 58 | 20240604 | 193300 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 59 | 20240604 | 193200 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 60 | 20240604 | 193100 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 61 | 20240604 | 193000 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 62 | 20240604 | 192900 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 16206 |
| 63 | 20240604 | 192800 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 64 | 20240604 | 192700 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 65 | 20240604 | 192600 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 66 | 20240604 | 192500 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 67 | 20240604 | 192400 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 68 | 20240604 | 192300 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 69 | 20240604 | 192200 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 70 | 20240604 | 192100 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 71 | 20240604 | 192000 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 72 | 20240604 | 191900 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 73 | 20240604 | 191800 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 74 | 20240604 | 191700 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 75 | 20240604 | 191600 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 76 | 20240604 | 191500 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 77 | 20240604 | 191400 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 78 | 20240604 | 191300 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 79 | 20240604 | 191200 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 80 | 20240604 | 191100 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 81 | 20240604 | 191000 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 82 | 20240604 | 190900 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 83 | 20240604 | 190800 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 84 | 20240604 | 190700 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 85 | 20240604 | 190600 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 86 | 20240604 | 190500 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 87 | 20240604 | 190400 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 88 | 20240604 | 190300 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 89 | 20240604 | 190200 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 90 | 20240604 | 190100 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 91 | 20240604 | 190000 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 92 | 20240604 | 185900 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 16206 |
| 93 | 20240604 | 185800 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 94 | 20240604 | 185700 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 95 | 20240604 | 185600 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 96 | 20240604 | 185500 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 97 | 20240604 | 185400 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 98 | 20240604 | 185300 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 99 | 20240604 | 185200 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 100 | 20240604 | 185100 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 101 | 20240604 | 185000 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 102 | 20240604 | 184900 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 103 | 20240604 | 184800 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 104 | 20240604 | 184700 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 105 | 20240604 | 184600 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 106 | 20240604 | 184500 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 107 | 20240604 | 184400 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 108 | 20240604 | 184300 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 109 | 20240604 | 184200 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 110 | 20240604 | 184100 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 111 | 20240604 | 184000 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 112 | 20240604 | 183900 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 113 | 20240604 | 183800 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 114 | 20240604 | 183700 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 115 | 20240604 | 183600 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 116 | 20240604 | 183500 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 117 | 20240604 | 183400 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 118 | 20240604 | 183300 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 119 | 20240604 | 183200 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 120 | 20240604 | 183100 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 121 | 20240604 | 183000 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 122 | 20240604 | 182900 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 16206 |
| 123 | 20240604 | 182800 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 124 | 20240604 | 182700 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 125 | 20240604 | 182600 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 126 | 20240604 | 182500 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 127 | 20240604 | 182400 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 128 | 20240604 | 182300 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 129 | 20240604 | 182200 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 130 | 20240604 | 182100 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 131 | 20240604 | 182000 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 132 | 20240604 | 181900 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 133 | 20240604 | 181800 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 134 | 20240604 | 181700 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 135 | 20240604 | 181600 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 136 | 20240604 | 181500 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 137 | 20240604 | 181400 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 138 | 20240604 | 181300 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 139 | 20240604 | 181200 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 140 | 20240604 | 181100 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 141 | 20240604 | 181000 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 142 | 20240604 | 180900 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 143 | 20240604 | 180800 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 144 | 20240604 | 180700 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 145 | 20240604 | 180600 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 146 | 20240604 | 180500 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 147 | 20240604 | 180400 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 148 | 20240604 | 180300 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 149 | 20240604 | 180200 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 150 | 20240604 | 180100 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 151 | 20240604 | 180000 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 152 | 20240604 | 175900 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 16206 |
| 153 | 20240604 | 175800 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 154 | 20240604 | 175700 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 155 | 20240604 | 175600 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 156 | 20240604 | 175500 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 157 | 20240604 | 175400 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 158 | 20240604 | 175300 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 159 | 20240604 | 175200 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 160 | 20240604 | 175100 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 161 | 20240604 | 175000 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 162 | 20240604 | 174900 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 163 | 20240604 | 174800 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 164 | 20240604 | 174700 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 165 | 20240604 | 174600 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 166 | 20240604 | 174500 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 167 | 20240604 | 174400 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 168 | 20240604 | 174300 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 169 | 20240604 | 174200 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 170 | 20240604 | 174100 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 171 | 20240604 | 174000 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 172 | 20240604 | 173900 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 173 | 20240604 | 173800 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 174 | 20240604 | 173700 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 175 | 20240604 | 173600 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 176 | 20240604 | 173500 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 177 | 20240604 | 173400 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 178 | 20240604 | 173300 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 179 | 20240604 | 173200 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 180 | 20240604 | 173100 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 181 | 20240604 | 173000 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 182 | 20240604 | 172900 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 16206 |
| 183 | 20240604 | 172800 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 184 | 20240604 | 172700 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 185 | 20240604 | 172600 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 186 | 20240604 | 172500 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 187 | 20240604 | 172400 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 188 | 20240604 | 172300 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 189 | 20240604 | 172200 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 190 | 20240604 | 172100 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 191 | 20240604 | 172000 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 192 | 20240604 | 171900 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 193 | 20240604 | 171800 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 194 | 20240604 | 171700 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 195 | 20240604 | 171600 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 196 | 20240604 | 171500 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 197 | 20240604 | 171400 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 198 | 20240604 | 171300 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 199 | 20240604 | 171200 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 200 | 20240604 | 171100 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 201 | 20240604 | 171000 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 202 | 20240604 | 170900 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 203 | 20240604 | 170800 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 204 | 20240604 | 170700 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 205 | 20240604 | 170600 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 206 | 20240604 | 170500 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 207 | 20240604 | 170400 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 208 | 20240604 | 170300 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 209 | 20240604 | 170200 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 210 | 20240604 | 170100 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 211 | 20240604 | 170000 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 212 | 20240604 | 165900 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 16206 |
| 213 | 20240604 | 165800 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 214 | 20240604 | 165700 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 215 | 20240604 | 165600 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 216 | 20240604 | 165500 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 217 | 20240604 | 165400 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 218 | 20240604 | 165300 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 219 | 20240604 | 165200 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 220 | 20240604 | 165100 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 221 | 20240604 | 165000 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 222 | 20240604 | 164900 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 223 | 20240604 | 164800 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 224 | 20240604 | 164700 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 225 | 20240604 | 164600 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 226 | 20240604 | 164500 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 227 | 20240604 | 164400 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 228 | 20240604 | 164300 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 229 | 20240604 | 164200 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 230 | 20240604 | 164100 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 231 | 20240604 | 164000 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 232 | 20240604 | 163900 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 233 | 20240604 | 163800 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 234 | 20240604 | 163700 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 235 | 20240604 | 163600 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 236 | 20240604 | 163500 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 237 | 20240604 | 163400 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 238 | 20240604 | 163300 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 239 | 20240604 | 163200 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 240 | 20240604 | 163100 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 241 | 20240604 | 163000 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 242 | 20240604 | 162900 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 16206 |
| 243 | 20240604 | 162800 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 244 | 20240604 | 162700 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 245 | 20240604 | 162600 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 246 | 20240604 | 162500 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 247 | 20240604 | 162400 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 248 | 20240604 | 162300 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 249 | 20240604 | 162200 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 250 | 20240604 | 162100 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 251 | 20240604 | 162000 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 252 | 20240604 | 161900 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 253 | 20240604 | 161800 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 254 | 20240604 | 161700 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 255 | 20240604 | 161600 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 256 | 20240604 | 161500 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 257 | 20240604 | 161400 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 258 | 20240604 | 161300 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 259 | 20240604 | 161200 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 260 | 20240604 | 161100 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 261 | 20240604 | 161000 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 262 | 20240604 | 160900 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 263 | 20240604 | 160800 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 264 | 20240604 | 160700 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 265 | 20240604 | 160600 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 266 | 20240604 | 160500 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 267 | 20240604 | 160400 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 268 | 20240604 | 160300 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 269 | 20240604 | 160200 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 270 | 20240604 | 160100 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 271 | 20240604 | 160000 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 272 | 20240604 | 155900 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 16206 |
| 273 | 20240604 | 155800 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 274 | 20240604 | 155700 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 275 | 20240604 | 155600 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 276 | 20240604 | 155500 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 277 | 20240604 | 155400 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 278 | 20240604 | 155300 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 279 | 20240604 | 155200 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 280 | 20240604 | 155100 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 281 | 20240604 | 155000 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 282 | 20240604 | 154900 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 283 | 20240604 | 154800 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 284 | 20240604 | 154700 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 285 | 20240604 | 154600 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 286 | 20240604 | 154500 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 287 | 20240604 | 154400 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 288 | 20240604 | 154300 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 289 | 20240604 | 154200 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 290 | 20240604 | 154100 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 291 | 20240604 | 154000 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 292 | 20240604 | 153900 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 293 | 20240604 | 153800 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 294 | 20240604 | 153700 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 295 | 20240604 | 153600 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 296 | 20240604 | 153500 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 297 | 20240604 | 153400 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 298 | 20240604 | 153300 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 299 | 20240604 | 153200 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 300 | 20240604 | 153100 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 301 | 20240604 | 153000 | 14621242400 | 43650 | 43650 | 43650 | 43650 | 16206 |
| 302 | 20240604 | 152900 | 13913850500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 303 | 20240604 | 152800 | 13913850500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 304 | 20240604 | 152700 | 13913850500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 305 | 20240604 | 152600 | 13913850500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 306 | 20240604 | 152500 | 13913850500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 307 | 20240604 | 152400 | 13913850500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 308 | 20240604 | 152300 | 13913850500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 309 | 20240604 | 152200 | 13913850500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 310 | 20240604 | 152100 | 13913850500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 311 | 20240604 | 152000 | 13913850500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 312 | 20240604 | 151900 | 13913850500 | 43750 | 43700 | 43850 | 43650 | 2301 |
| 313 | 20240604 | 151800 | 13813200050 | 43650 | 43650 | 43650 | 43600 | 1014 |
| 314 | 20240604 | 151700 | 13768950700 | 43600 | 43600 | 43650 | 43600 | 772 |
| 315 | 20240604 | 151600 | 13735289350 | 43600 | 43700 | 43700 | 43600 | 2043 |
| 316 | 20240604 | 151500 | 13646080850 | 43650 | 43700 | 43700 | 43650 | 382 |
| 317 | 20240604 | 151400 | 13629399550 | 43700 | 43700 | 43750 | 43650 | 1713 |
| 318 | 20240604 | 151300 | 13554544450 | 43700 | 43650 | 43700 | 43650 | 931 |
| 319 | 20240604 | 151200 | 13513882650 | 43600 | 43650 | 43650 | 43600 | 1972 |
| 320 | 20240604 | 151100 | 13427833400 | 43600 | 43650 | 43650 | 43600 | 274 |
| 321 | 20240604 | 151000 | 13415880950 | 43650 | 43650 | 43700 | 43600 | 1387 |
| 322 | 20240604 | 150900 | 13355342600 | 43700 | 43650 | 43700 | 43650 | 500 |
| 323 | 20240604 | 150800 | 13333505500 | 43650 | 43700 | 43750 | 43650 | 2452 |
| 324 | 20240604 | 150700 | 13226351700 | 43700 | 43650 | 43700 | 43650 | 958 |
| 325 | 20240604 | 150600 | 13184529650 | 43600 | 43650 | 43650 | 43600 | 333 |
| 326 | 20240604 | 150500 | 13170003800 | 43650 | 43600 | 43650 | 43600 | 809 |
| 327 | 20240604 | 150400 | 13134695700 | 43650 | 43650 | 43650 | 43600 | 776 |
| 328 | 20240604 | 150300 | 13100838400 | 43650 | 43600 | 43650 | 43600 | 1666 |
| 329 | 20240604 | 150200 | 13028120250 | 43600 | 43600 | 43650 | 43600 | 906 |
| 330 | 20240604 | 150100 | 12988608700 | 43600 | 43600 | 43650 | 43600 | 1563 |
| 331 | 20240604 | 150000 | 12920439100 | 43550 | 43500 | 43600 | 43500 | 872 |
| 332 | 20240604 | 145900 | 12882460000 | 43550 | 43550 | 43550 | 43500 | 680 |
| 333 | 20240604 | 145800 | 12852871500 | 43550 | 43500 | 43550 | 43500 | 1519 |
| 334 | 20240604 | 145700 | 12786761200 | 43550 | 43500 | 43550 | 43500 | 1582 |
| 335 | 20240604 | 145600 | 12717896900 | 43500 | 43550 | 43600 | 43500 | 1942 |
| 336 | 20240604 | 145500 | 12633336000 | 43550 | 43550 | 43600 | 43550 | 631 |
| 337 | 20240604 | 145400 | 12605846050 | 43550 | 43600 | 43600 | 43550 | 649 |
| 338 | 20240604 | 145300 | 12577576850 | 43600 | 43550 | 43600 | 43550 | 1645 |
| 339 | 20240604 | 145200 | 12505930150 | 43550 | 43600 | 43600 | 43550 | 665 |
| 340 | 20240604 | 145100 | 12476960300 | 43550 | 43550 | 43600 | 43550 | 648 |
| 341 | 20240604 | 145000 | 12448732850 | 43600 | 43550 | 43600 | 43550 | 558 |
| 342 | 20240604 | 144900 | 12424426950 | 43550 | 43550 | 43600 | 43550 | 780 |
| 343 | 20240604 | 144800 | 12390444550 | 43550 | 43550 | 43600 | 43550 | 486 |
| 344 | 20240604 | 144700 | 12369263450 | 43600 | 43550 | 43600 | 43550 | 512 |
| 345 | 20240604 | 144600 | 12346957800 | 43550 | 43550 | 43600 | 43550 | 622 |
| 346 | 20240604 | 144500 | 12319859950 | 43550 | 43550 | 43600 | 43550 | 1727 |
| 347 | 20240604 | 144400 | 12244587450 | 43550 | 43550 | 43600 | 43550 | 623 |
| 348 | 20240604 | 144300 | 12217450100 | 43550 | 43550 | 43600 | 43550 | 855 |
| 349 | 20240604 | 144200 | 12180180450 | 43550 | 43550 | 43600 | 43550 | 645 |
| 350 | 20240604 | 144100 | 12152085150 | 43550 | 43550 | 43600 | 43550 | 771 |
| 351 | 20240604 | 144000 | 12118486050 | 43550 | 43600 | 43600 | 43550 | 407 |
| 352 | 20240604 | 143900 | 12100752250 | 43550 | 43550 | 43600 | 43550 | 536 |
| 353 | 20240604 | 143800 | 12077401450 | 43550 | 43600 | 43600 | 43550 | 535 |
| 354 | 20240604 | 143700 | 12054090850 | 43550 | 43600 | 43600 | 43550 | 497 |
| 355 | 20240604 | 143600 | 12032439550 | 43550 | 43550 | 43600 | 43550 | 494 |
| 356 | 20240604 | 143500 | 12010919300 | 43550 | 43550 | 43600 | 43550 | 671 |
| 357 | 20240604 | 143400 | 11981674450 | 43600 | 43550 | 43600 | 43550 | 1362 |
| 358 | 20240604 | 143300 | 11922309600 | 43550 | 43550 | 43600 | 43550 | 586 |
| 359 | 20240604 | 143200 | 11896782150 | 43550 | 43550 | 43600 | 43550 | 1046 |
| 360 | 20240604 | 143100 | 11851196300 | 43550 | 43550 | 43600 | 43550 | 744 |
| 361 | 20240604 | 143000 | 11818776150 | 43600 | 43550 | 43600 | 43550 | 348 |
| 362 | 20240604 | 142900 | 11803614350 | 43550 | 43550 | 43600 | 43550 | 663 |
| 363 | 20240604 | 142800 | 11774731300 | 43600 | 43600 | 43600 | 43550 | 625 |
| 364 | 20240604 | 142700 | 11747494900 | 43600 | 43550 | 43600 | 43550 | 436 |
| 365 | 20240604 | 142600 | 11728500750 | 43550 | 43550 | 43600 | 43550 | 456 |
| 366 | 20240604 | 142500 | 11708631150 | 43550 | 43550 | 43600 | 43550 | 617 |
| 367 | 20240604 | 142400 | 11681754800 | 43550 | 43550 | 43600 | 43550 | 396 |
| 368 | 20240604 | 142300 | 11664497400 | 43550 | 43550 | 43600 | 43550 | 372 |
| 369 | 20240604 | 142200 | 11648291650 | 43600 | 43600 | 43650 | 43550 | 404 |
| 370 | 20240604 | 142100 | 11630676150 | 43600 | 43600 | 43650 | 43550 | 1031 |
| 371 | 20240604 | 142000 | 11585714450 | 43650 | 43550 | 43650 | 43550 | 472 |
| 372 | 20240604 | 141900 | 11565133450 | 43550 | 43600 | 43600 | 43550 | 1382 |
| 373 | 20240604 | 141800 | 11504900050 | 43600 | 43600 | 43650 | 43600 | 453 |
| 374 | 20240604 | 141700 | 11485144700 | 43650 | 43600 | 43650 | 43600 | 398 |
| 375 | 20240604 | 141600 | 11467782550 | 43650 | 43600 | 43650 | 43600 | 870 |
| 376 | 20240604 | 141500 | 11429845550 | 43600 | 43600 | 43650 | 43600 | 523 |
| 377 | 20240604 | 141400 | 11407036750 | 43650 | 43600 | 43650 | 43600 | 549 |
| 378 | 20240604 | 141300 | 11383087050 | 43600 | 43600 | 43650 | 43600 | 270 |
| 379 | 20240604 | 141200 | 11371310350 | 43650 | 43600 | 43650 | 43600 | 659 |
| 380 | 20240604 | 141100 | 11342572550 | 43600 | 43600 | 43650 | 43600 | 722 |
| 381 | 20240604 | 141000 | 11311070000 | 43650 | 43650 | 43650 | 43600 | 339 |
| 382 | 20240604 | 140900 | 11296282550 | 43650 | 43600 | 43700 | 43600 | 813 |
| 383 | 20240604 | 140800 | 11260830600 | 43650 | 43650 | 43700 | 43600 | 640 |
| 384 | 20240604 | 140700 | 11232896600 | 43650 | 43600 | 43700 | 43600 | 2307 |
| 385 | 20240604 | 140600 | 11132198500 | 43600 | 43600 | 43650 | 43600 | 434 |
| 386 | 20240604 | 140500 | 11113268150 | 43600 | 43600 | 43650 | 43600 | 693 |
| 387 | 20240604 | 140400 | 11083045600 | 43600 | 43650 | 43650 | 43600 | 677 |
| 388 | 20240604 | 140300 | 11053516700 | 43600 | 43600 | 43650 | 43600 | 522 |
| 389 | 20240604 | 140200 | 11030747000 | 43600 | 43650 | 43650 | 43600 | 772 |
| 390 | 20240604 | 140100 | 10997078850 | 43600 | 43600 | 43650 | 43600 | 709 |
| 391 | 20240604 | 140000 | 10966146350 | 43650 | 43600 | 43650 | 43600 | 578 |
| 392 | 20240604 | 135900 | 10940935250 | 43650 | 43600 | 43650 | 43600 | 933 |
| 393 | 20240604 | 135800 | 10900250700 | 43600 | 43650 | 43650 | 43600 | 693 |
| 394 | 20240604 | 135700 | 10870030300 | 43650 | 43650 | 43650 | 43600 | 466 |
| 395 | 20240604 | 135600 | 10849703050 | 43600 | 43600 | 43650 | 43600 | 692 |
| 396 | 20240604 | 135500 | 10819527700 | 43650 | 43600 | 43650 | 43600 | 971 |
| 397 | 20240604 | 135400 | 10777185400 | 43650 | 43600 | 43650 | 43600 | 628 |
| 398 | 20240604 | 135300 | 10749793900 | 43600 | 43600 | 43650 | 43600 | 600 |
| 399 | 20240604 | 135200 | 10723628000 | 43600 | 43600 | 43650 | 43600 | 686 |
| 400 | 20240604 | 135100 | 10693713600 | 43600 | 43650 | 43650 | 43600 | 841 |
| 401 | 20240604 | 135000 | 10657027000 | 43600 | 43600 | 43650 | 43600 | 1064 |
| 402 | 20240604 | 134900 | 10610623150 | 43650 | 43600 | 43650 | 43600 | 528 |
| 403 | 20240604 | 134800 | 10587596250 | 43600 | 43600 | 43650 | 43600 | 680 |
| 404 | 20240604 | 134700 | 10557942000 | 43600 | 43700 | 43700 | 43600 | 588 |
| 405 | 20240604 | 134600 | 10532282200 | 43650 | 43650 | 43700 | 43650 | 424 |
| 406 | 20240604 | 134500 | 10513769700 | 43650 | 43650 | 43700 | 43650 | 806 |
| 407 | 20240604 | 134400 | 10478583100 | 43700 | 43650 | 43700 | 43650 | 427 |
| 408 | 20240604 | 134300 | 10459938800 | 43700 | 43650 | 43700 | 43650 | 723 |
| 409 | 20240604 | 134200 | 10428370250 | 43650 | 43700 | 43700 | 43650 | 785 |
| 410 | 20240604 | 134100 | 10394094300 | 43650 | 43650 | 43700 | 43600 | 2218 |
| 411 | 20240604 | 134000 | 10297258050 | 43650 | 43600 | 43650 | 43600 | 655 |
| 412 | 20240604 | 133900 | 10268697850 | 43650 | 43600 | 43650 | 43600 | 567 |
| 413 | 20240604 | 133800 | 10243972300 | 43650 | 43600 | 43650 | 43600 | 989 |
| 414 | 20240604 | 133700 | 10200843550 | 43600 | 43650 | 43700 | 43600 | 2804 |
| 415 | 20240604 | 133600 | 10078450700 | 43650 | 43650 | 43700 | 43650 | 628 |
| 416 | 20240604 | 133500 | 10051036700 | 43650 | 43650 | 43700 | 43650 | 843 |
| 417 | 20240604 | 133400 | 10014237500 | 43650 | 43650 | 43700 | 43650 | 800 |
| 418 | 20240604 | 133300 | 9979314050 | 43650 | 43650 | 43700 | 43650 | 551 |
| 419 | 20240604 | 133200 | 9955255050 | 43650 | 43650 | 43700 | 43650 | 787 |
| 420 | 20240604 | 133100 | 9920898050 | 43650 | 43650 | 43700 | 43650 | 858 |
| 421 | 20240604 | 133000 | 9883428000 | 43650 | 43650 | 43700 | 43650 | 959 |
| 422 | 20240604 | 132900 | 9841566750 | 43700 | 43650 | 43700 | 43650 | 464 |
| 423 | 20240604 | 132800 | 9821312050 | 43650 | 43700 | 43700 | 43650 | 543 |
| 424 | 20240604 | 132700 | 9797601950 | 43700 | 43700 | 43750 | 43700 | 563 |
| 425 | 20240604 | 132600 | 9772997650 | 43700 | 43700 | 43750 | 43700 | 571 |
| 426 | 20240604 | 132500 | 9748043550 | 43700 | 43700 | 43750 | 43700 | 385 |
| 427 | 20240604 | 132400 | 9731218300 | 43700 | 43700 | 43750 | 43700 | 290 |
| 428 | 20240604 | 132300 | 9718543950 | 43700 | 43750 | 43750 | 43700 | 275 |
| 429 | 20240604 | 132200 | 9706525900 | 43700 | 43700 | 43750 | 43700 | 271 |
| 430 | 20240604 | 132100 | 9694678950 | 43750 | 43700 | 43750 | 43700 | 697 |
| 431 | 20240604 | 132000 | 9664207400 | 43750 | 43650 | 43750 | 43650 | 1309 |
| 432 | 20240604 | 131900 | 9607017550 | 43650 | 43650 | 43700 | 43650 | 169 |
| 433 | 20240604 | 131800 | 9599638300 | 43650 | 43650 | 43700 | 43650 | 353 |
| 434 | 20240604 | 131700 | 9584227500 | 43650 | 43650 | 43700 | 43650 | 409 |
| 435 | 20240604 | 131600 | 9566370000 | 43700 | 43650 | 43700 | 43650 | 729 |
| 436 | 20240604 | 131500 | 9534525900 | 43650 | 43700 | 43750 | 43650 | 4517 |
| 437 | 20240604 | 131400 | 9337134300 | 43700 | 43700 | 43750 | 43700 | 312 |
| 438 | 20240604 | 131300 | 9323499400 | 43700 | 43750 | 43800 | 43700 | 1286 |
| 439 | 20240604 | 131200 | 9267239900 | 43750 | 43750 | 43750 | 43750 | 220 |
| 440 | 20240604 | 131100 | 9257614900 | 43750 | 43700 | 43800 | 43700 | 2024 |
| 441 | 20240604 | 131000 | 9169064850 | 43750 | 43700 | 43750 | 43700 | 584 |
| 442 | 20240604 | 130900 | 9143534350 | 43700 | 43700 | 43750 | 43700 | 504 |
| 443 | 20240604 | 130800 | 9121509200 | 43700 | 43700 | 43750 | 43700 | 493 |
| 444 | 20240604 | 130700 | 9099964650 | 43700 | 43700 | 43750 | 43700 | 406 |
| 445 | 20240604 | 130600 | 9082219600 | 43700 | 43700 | 43700 | 43700 | 470 |
| 446 | 20240604 | 130500 | 9061680600 | 43700 | 43700 | 43750 | 43700 | 557 |
| 447 | 20240604 | 130400 | 9037336800 | 43700 | 43700 | 43750 | 43700 | 467 |
| 448 | 20240604 | 130300 | 9016928700 | 43750 | 43700 | 43750 | 43700 | 302 |
| 449 | 20240604 | 130200 | 9003730450 | 43700 | 43700 | 43750 | 43700 | 313 |
| 450 | 20240604 | 130100 | 8990052300 | 43700 | 43700 | 43750 | 43700 | 1081 |
| 451 | 20240604 | 130000 | 8942796350 | 43700 | 43700 | 43750 | 43700 | 595 |
| 452 | 20240604 | 125900 | 8916794250 | 43700 | 43750 | 43750 | 43700 | 254 |
| 453 | 20240604 | 125800 | 8905693500 | 43700 | 43700 | 43750 | 43700 | 326 |
| 454 | 20240604 | 125700 | 8891446750 | 43750 | 43750 | 43750 | 43700 | 289 |
| 455 | 20240604 | 125600 | 8878816950 | 43700 | 43700 | 43750 | 43700 | 381 |
| 456 | 20240604 | 125500 | 8862166100 | 43700 | 43700 | 43750 | 43700 | 464 |
| 457 | 20240604 | 125400 | 8841889150 | 43750 | 43700 | 43750 | 43650 | 1933 |
| 458 | 20240604 | 125300 | 8757425500 | 43700 | 43700 | 43750 | 43650 | 3820 |
| 459 | 20240604 | 125200 | 8590504100 | 43750 | 43800 | 43800 | 43700 | 4017 |
| 460 | 20240604 | 125100 | 8414781700 | 43750 | 43800 | 43800 | 43750 | 515 |
| 461 | 20240604 | 125000 | 8392242900 | 43800 | 43750 | 43800 | 43750 | 491 |
| 462 | 20240604 | 124900 | 8370747650 | 43800 | 43850 | 43850 | 43750 | 3255 |
| 463 | 20240604 | 124800 | 8228216850 | 43800 | 43850 | 43900 | 43800 | 1040 |
| 464 | 20240604 | 124700 | 8182632200 | 43850 | 43900 | 43900 | 43800 | 2273 |
| 465 | 20240604 | 124600 | 8082906300 | 43850 | 43850 | 43900 | 43850 | 617 |
| 466 | 20240604 | 124500 | 8055849100 | 43850 | 43850 | 43900 | 43850 | 371 |
| 467 | 20240604 | 124400 | 8039580300 | 43850 | 43850 | 43850 | 43850 | 617 |
| 468 | 20240604 | 124300 | 8012524850 | 43850 | 43850 | 43900 | 43850 | 206 |
| 469 | 20240604 | 124200 | 8003491150 | 43850 | 43850 | 43900 | 43850 | 202 |
| 470 | 20240604 | 124100 | 7994632750 | 43850 | 43900 | 43900 | 43850 | 553 |
| 471 | 20240604 | 124000 | 7970373400 | 43900 | 43900 | 43900 | 43850 | 431 |
| 472 | 20240604 | 123900 | 7951460350 | 43850 | 43800 | 43850 | 43800 | 1072 |
| 473 | 20240604 | 123800 | 7904470450 | 43850 | 43800 | 43850 | 43800 | 570 |
| 474 | 20240604 | 123700 | 7879501750 | 43800 | 43800 | 43850 | 43800 | 204 |
| 475 | 20240604 | 123600 | 7870566150 | 43850 | 43800 | 43850 | 43800 | 316 |
| 476 | 20240604 | 123500 | 7856718950 | 43850 | 43850 | 43900 | 43800 | 837 |
| 477 | 20240604 | 123400 | 7820029550 | 43850 | 43900 | 43900 | 43850 | 1348 |
| 478 | 20240604 | 123300 | 7760914600 | 43900 | 43850 | 43900 | 43850 | 176 |
| 479 | 20240604 | 123200 | 7753196550 | 43850 | 43850 | 43900 | 43850 | 341 |
| 480 | 20240604 | 123100 | 7738243200 | 43850 | 43900 | 43900 | 43850 | 1304 |
| 481 | 20240604 | 123000 | 7681035750 | 43850 | 43850 | 43900 | 43850 | 537 |
| 482 | 20240604 | 122900 | 7657486150 | 43850 | 43850 | 43900 | 43850 | 596 |
| 483 | 20240604 | 122800 | 7631332500 | 43850 | 43900 | 43900 | 43850 | 976 |
| 484 | 20240604 | 122700 | 7588529850 | 43900 | 43900 | 43900 | 43850 | 5557 |
| 485 | 20240604 | 122600 | 7344688950 | 43900 | 43900 | 43950 | 43900 | 317 |
| 486 | 20240604 | 122500 | 7330769950 | 43900 | 43900 | 43950 | 43900 | 425 |
| 487 | 20240604 | 122400 | 7312109600 | 43950 | 43900 | 43950 | 43900 | 376 |
| 488 | 20240604 | 122300 | 7295600300 | 43900 | 43950 | 43950 | 43900 | 376 |
| 489 | 20240604 | 122200 | 7279085150 | 43950 | 44000 | 44000 | 43950 | 584 |
| 490 | 20240604 | 122100 | 7253417950 | 44000 | 43950 | 44000 | 43950 | 754 |
| 491 | 20240604 | 122000 | 7220266300 | 44000 | 43950 | 44000 | 43950 | 505 |
| 492 | 20240604 | 121900 | 7198063700 | 43950 | 43950 | 44000 | 43950 | 476 |
| 493 | 20240604 | 121800 | 7177141550 | 43950 | 44000 | 44000 | 43950 | 419 |
| 494 | 20240604 | 121700 | 7158725200 | 43950 | 43950 | 44000 | 43950 | 380 |
| 495 | 20240604 | 121600 | 7142017950 | 43950 | 43950 | 44000 | 43950 | 261 |
| 496 | 20240604 | 121500 | 7130544900 | 43950 | 44000 | 44000 | 43950 | 239 |
| 497 | 20240604 | 121400 | 7120037000 | 43950 | 44000 | 44000 | 43950 | 1039 |
| 498 | 20240604 | 121300 | 7074342100 | 44000 | 44000 | 44050 | 44000 | 178 |
| 499 | 20240604 | 121200 | 7066508400 | 44000 | 44050 | 44050 | 44000 | 471 |
| 500 | 20240604 | 121100 | 7045773400 | 44050 | 44050 | 44050 | 44000 | 345 |
| 501 | 20240604 | 121000 | 7030585400 | 44000 | 44000 | 44050 | 44000 | 481 |
| 502 | 20240604 | 120900 | 7009413200 | 44000 | 44000 | 44050 | 44000 | 868 |
| 503 | 20240604 | 120800 | 6971188950 | 44000 | 44050 | 44050 | 44000 | 257 |
| 504 | 20240604 | 120700 | 6959878150 | 44050 | 44000 | 44050 | 44000 | 320 |
| 505 | 20240604 | 120600 | 6945795650 | 44000 | 44050 | 44050 | 44000 | 475 |
| 506 | 20240604 | 120500 | 6924884000 | 44100 | 44150 | 44150 | 44100 | 155 |
| 507 | 20240604 | 120400 | 6918048000 | 44100 | 44100 | 44150 | 44100 | 301 |
| 508 | 20240604 | 120300 | 6904773500 | 44100 | 44100 | 44200 | 44050 | 1652 |
| 509 | 20240604 | 120200 | 6831859100 | 44100 | 44050 | 44100 | 44050 | 1326 |
| 510 | 20240604 | 120100 | 6773395250 | 44100 | 44050 | 44100 | 44050 | 459 |
| 511 | 20240604 | 120000 | 6753174550 | 44050 | 44100 | 44100 | 44050 | 391 |
| 512 | 20240604 | 115900 | 6735944900 | 44100 | 44150 | 44150 | 44100 | 427 |
| 513 | 20240604 | 115800 | 6717114150 | 44100 | 44100 | 44150 | 44100 | 157 |
| 514 | 20240604 | 115700 | 6710189650 | 44150 | 44100 | 44150 | 44100 | 390 |
| 515 | 20240604 | 115600 | 6692990550 | 44150 | 44100 | 44150 | 44100 | 252 |
| 516 | 20240604 | 115500 | 6681876450 | 44100 | 44100 | 44150 | 44100 | 197 |
| 517 | 20240604 | 115400 | 6673188150 | 44150 | 44200 | 44200 | 44050 | 608 |
| 518 | 20240604 | 115300 | 6646344500 | 44200 | 44150 | 44200 | 44050 | 2957 |
| 519 | 20240604 | 115200 | 6515878350 | 44150 | 44100 | 44150 | 44000 | 820 |
| 520 | 20240604 | 115100 | 6479697250 | 44000 | 44100 | 44100 | 44000 | 295 |
| 521 | 20240604 | 115000 | 6466701550 | 44000 | 44100 | 44100 | 44000 | 746 |
| 522 | 20240604 | 114900 | 6433843450 | 44100 | 44050 | 44100 | 44000 | 911 |
| 523 | 20240604 | 114800 | 6393706200 | 44100 | 44050 | 44100 | 44050 | 161 |
| 524 | 20240604 | 114700 | 6386613250 | 44050 | 44100 | 44100 | 44050 | 406 |
| 525 | 20240604 | 114600 | 6368721650 | 44100 | 44100 | 44150 | 44100 | 275 |
| 526 | 20240604 | 114500 | 6356594100 | 44100 | 44100 | 44150 | 44100 | 152 |
| 527 | 20240604 | 114400 | 6349889700 | 44100 | 44200 | 44250 | 44100 | 721 |
| 528 | 20240604 | 114300 | 6318049100 | 44200 | 44150 | 44200 | 44100 | 1841 |
| 529 | 20240604 | 114200 | 6236724750 | 44150 | 44100 | 44150 | 44050 | 800 |
| 530 | 20240604 | 114100 | 6201421450 | 44150 | 44050 | 44150 | 44000 | 296 |
| 531 | 20240604 | 114000 | 6188373550 | 44100 | 44050 | 44100 | 44050 | 676 |
| 532 | 20240604 | 113900 | 6158587700 | 44100 | 44100 | 44150 | 44050 | 303 |
| 533 | 20240604 | 113800 | 6145232900 | 44100 | 44050 | 44150 | 44050 | 373 |
| 534 | 20240604 | 113700 | 6128782900 | 44100 | 44050 | 44100 | 44000 | 505 |
| 535 | 20240604 | 113600 | 6106528750 | 44050 | 44050 | 44100 | 44000 | 493 |
| 536 | 20240604 | 113500 | 6084809050 | 44100 | 44100 | 44100 | 44050 | 222 |
| 537 | 20240604 | 113400 | 6075023850 | 44100 | 44200 | 44200 | 44100 | 408 |
| 538 | 20240604 | 113300 | 6057011200 | 44150 | 44200 | 44200 | 44100 | 1575 |
| 539 | 20240604 | 113200 | 5987418500 | 44150 | 44100 | 44150 | 44050 | 1797 |
| 540 | 20240604 | 113100 | 5908133300 | 44050 | 44050 | 44100 | 44050 | 350 |
| 541 | 20240604 | 113000 | 5892714700 | 44050 | 44050 | 44050 | 43950 | 461 |
| 542 | 20240604 | 112900 | 5872441300 | 44050 | 44000 | 44100 | 43950 | 766 |
| 543 | 20240604 | 112800 | 5838713150 | 44000 | 43950 | 44000 | 43950 | 345 |
| 544 | 20240604 | 112700 | 5823546050 | 44000 | 43950 | 44000 | 43950 | 629 |
| 545 | 20240604 | 112600 | 5795889350 | 44000 | 43950 | 44000 | 43950 | 138 |
| 546 | 20240604 | 112500 | 5789823650 | 43950 | 43950 | 44000 | 43950 | 247 |
| 547 | 20240604 | 112400 | 5778964850 | 43950 | 44050 | 44050 | 43950 | 256 |
| 548 | 20240604 | 112300 | 5767709150 | 44050 | 44100 | 44200 | 44000 | 1969 |
| 549 | 20240604 | 112200 | 5680853250 | 44100 | 43950 | 44100 | 43900 | 1801 |
| 550 | 20240604 | 112100 | 5601467400 | 43950 | 43900 | 44000 | 43900 | 534 |
| 551 | 20240604 | 112000 | 5578002600 | 43950 | 43950 | 44000 | 43900 | 320 |
| 552 | 20240604 | 111900 | 5563939950 | 44000 | 43950 | 44000 | 43950 | 299 |
| 553 | 20240604 | 111800 | 5550797500 | 43950 | 43950 | 44100 | 43950 | 389 |
| 554 | 20240604 | 111700 | 5533681850 | 44000 | 44000 | 44000 | 43950 | 416 |
| 555 | 20240604 | 111600 | 5515392550 | 43950 | 44000 | 44050 | 43950 | 240 |
| 556 | 20240604 | 111500 | 5504839950 | 44000 | 43950 | 44050 | 43950 | 350 |
| 557 | 20240604 | 111400 | 5489438850 | 44000 | 43950 | 44100 | 43950 | 303 |
| 558 | 20240604 | 111300 | 5476105200 | 43950 | 44150 | 44200 | 43950 | 1477 |
| 559 | 20240604 | 111200 | 5410910600 | 44150 | 44000 | 44150 | 44000 | 1548 |
| 560 | 20240604 | 111100 | 5342602100 | 43900 | 43950 | 44050 | 43900 | 591 |
| 561 | 20240604 | 111000 | 5316636050 | 43950 | 43950 | 44050 | 43900 | 523 |
| 562 | 20240604 | 110900 | 5293662000 | 43950 | 44100 | 44100 | 43950 | 362 |
| 563 | 20240604 | 110800 | 5277728950 | 44100 | 43950 | 44100 | 43900 | 706 |
| 564 | 20240604 | 110700 | 5246698300 | 43950 | 44000 | 44100 | 43950 | 270 |
| 565 | 20240604 | 110600 | 5234823650 | 43950 | 43950 | 44050 | 43900 | 398 |
| 566 | 20240604 | 110500 | 5217330450 | 44000 | 43950 | 44100 | 43950 | 771 |
| 567 | 20240604 | 110400 | 5183428850 | 44000 | 43950 | 44050 | 43950 | 312 |
| 568 | 20240604 | 110300 | 5169699050 | 44100 | 44200 | 44200 | 44000 | 840 |
| 569 | 20240604 | 110200 | 5132630500 | 44200 | 44050 | 44200 | 43900 | 2222 |
| 570 | 20240604 | 110100 | 5034570700 | 44050 | 43900 | 44100 | 43900 | 864 |
| 571 | 20240604 | 110000 | 4996564900 | 43950 | 43900 | 44000 | 43900 | 377 |
| 572 | 20240604 | 105900 | 4980001500 | 43950 | 44000 | 44000 | 43900 | 276 |
| 573 | 20240604 | 105800 | 4967870800 | 43900 | 43950 | 44000 | 43900 | 469 |
| 574 | 20240604 | 105700 | 4947274100 | 43950 | 43950 | 43950 | 43900 | 209 |
| 575 | 20240604 | 105600 | 4938094650 | 44000 | 43950 | 44000 | 43900 | 430 |
| 576 | 20240604 | 105500 | 4919193650 | 44000 | 44050 | 44050 | 43950 | 360 |
| 577 | 20240604 | 105400 | 4903358800 | 44050 | 44150 | 44150 | 44000 | 649 |
| 578 | 20240604 | 105300 | 4874758400 | 44050 | 44150 | 44200 | 43950 | 1615 |
| 579 | 20240604 | 105200 | 4803450400 | 44150 | 43950 | 44150 | 43900 | 1643 |
| 580 | 20240604 | 105100 | 4731013350 | 43900 | 43950 | 44050 | 43900 | 250 |
| 581 | 20240604 | 105000 | 4720025750 | 44000 | 44000 | 44050 | 43900 | 582 |
| 582 | 20240604 | 104900 | 4694457550 | 44000 | 44050 | 44050 | 43900 | 266 |
| 583 | 20240604 | 104800 | 4682766500 | 44050 | 44050 | 44050 | 43900 | 364 |
| 584 | 20240604 | 104700 | 4666765200 | 43950 | 43950 | 44000 | 43900 | 231 |
| 585 | 20240604 | 104600 | 4656612200 | 44050 | 43950 | 44050 | 43900 | 505 |
| 586 | 20240604 | 104500 | 4634414750 | 43900 | 44000 | 44000 | 43900 | 342 |
| 587 | 20240604 | 104400 | 4619379500 | 43950 | 44000 | 44050 | 43950 | 442 |
| 588 | 20240604 | 104300 | 4599929550 | 44100 | 44000 | 44200 | 43950 | 1401 |
| 589 | 20240604 | 104200 | 4538142600 | 44000 | 43950 | 44150 | 43900 | 1758 |
| 590 | 20240604 | 104100 | 4460728500 | 43900 | 43900 | 43950 | 43900 | 468 |
| 591 | 20240604 | 104000 | 4440183000 | 43950 | 43900 | 43950 | 43900 | 383 |
| 592 | 20240604 | 103900 | 4423364450 | 43900 | 43950 | 44000 | 43900 | 600 |
| 593 | 20240604 | 103800 | 4397007900 | 44000 | 43950 | 44000 | 43950 | 369 |
| 594 | 20240604 | 103700 | 4380788000 | 43950 | 43950 | 44000 | 43950 | 341 |
| 595 | 20240604 | 103600 | 4365800950 | 43950 | 43950 | 44000 | 43950 | 336 |
| 596 | 20240604 | 103500 | 4351032500 | 43950 | 44050 | 44050 | 43950 | 165 |
| 597 | 20240604 | 103400 | 4343770950 | 44000 | 44150 | 44150 | 43900 | 1520 |
| 598 | 20240604 | 103300 | 4276721750 | 44150 | 43900 | 44150 | 43850 | 2400 |
| 599 | 20240604 | 103200 | 4171270900 | 43900 | 43900 | 43950 | 43900 | 328 |
| 600 | 20240604 | 103100 | 4156869550 | 43950 | 43900 | 43950 | 43900 | 734 |
| 601 | 20240604 | 103000 | 4124641400 | 43950 | 43850 | 43950 | 43850 | 479 |
| 602 | 20240604 | 102900 | 4103614700 | 43900 | 43900 | 43950 | 43850 | 1526 |
| 603 | 20240604 | 102800 | 4036638550 | 43950 | 43900 | 43950 | 43900 | 685 |
| 604 | 20240604 | 102700 | 4006560450 | 43900 | 43950 | 44000 | 43900 | 101 |
| 605 | 20240604 | 102600 | 4002123600 | 43900 | 43950 | 43950 | 43900 | 644 |
| 606 | 20240604 | 102500 | 3973836400 | 43950 | 44000 | 44050 | 43900 | 293 |
| 607 | 20240604 | 102400 | 3960947900 | 44150 | 44200 | 44200 | 44000 | 1088 |
| 608 | 20240604 | 102300 | 3912938900 | 44200 | 44000 | 44200 | 43850 | 2471 |
| 609 | 20240604 | 102200 | 3804002550 | 44000 | 43850 | 44000 | 43850 | 344 |
| 610 | 20240604 | 102100 | 3788898850 | 43900 | 43850 | 43950 | 43850 | 348 |
| 611 | 20240604 | 102000 | 3773617900 | 43900 | 43850 | 43950 | 43850 | 443 |
| 612 | 20240604 | 101900 | 3754174250 | 43900 | 44000 | 44000 | 43850 | 366 |
| 613 | 20240604 | 101800 | 3738111650 | 43950 | 43950 | 43950 | 43850 | 288 |
| 614 | 20240604 | 101700 | 3725474450 | 43950 | 43950 | 44000 | 43850 | 406 |
| 615 | 20240604 | 101600 | 3707651000 | 43950 | 43950 | 44000 | 43850 | 1078 |
| 616 | 20240604 | 101500 | 3660319000 | 43950 | 44000 | 44100 | 43950 | 1573 |
| 617 | 20240604 | 101400 | 3591055400 | 44100 | 44150 | 44150 | 43950 | 1730 |
| 618 | 20240604 | 101300 | 3514703600 | 44150 | 43850 | 44150 | 43850 | 2049 |
| 619 | 20240604 | 101200 | 3424536350 | 43850 | 43850 | 43900 | 43850 | 408 |
| 620 | 20240604 | 101100 | 3406642350 | 43850 | 43850 | 43900 | 43850 | 214 |
| 621 | 20240604 | 101000 | 3397256950 | 43900 | 43850 | 43900 | 43800 | 1949 |
| 622 | 20240604 | 100900 | 3311803700 | 43850 | 43900 | 43950 | 43850 | 483 |
| 623 | 20240604 | 100800 | 3290607950 | 43950 | 43900 | 43950 | 43900 | 359 |
| 624 | 20240604 | 100700 | 3274843050 | 43950 | 43900 | 44100 | 43850 | 400 |
| 625 | 20240604 | 100600 | 3257282750 | 43900 | 43950 | 43950 | 43900 | 286 |
| 626 | 20240604 | 100500 | 3244724750 | 43900 | 44100 | 44100 | 43900 | 226 |
| 627 | 20240604 | 100400 | 3234790650 | 44100 | 44100 | 44150 | 43900 | 1073 |
| 628 | 20240604 | 100300 | 3187484600 | 44100 | 43900 | 44100 | 43850 | 2247 |
| 629 | 20240604 | 100200 | 3088648150 | 43900 | 43850 | 43900 | 43850 | 582 |
| 630 | 20240604 | 100100 | 3063115950 | 43900 | 43900 | 43900 | 43850 | 194 |
| 631 | 20240604 | 100000 | 3054605900 | 43900 | 43900 | 43950 | 43850 | 1262 |
| 632 | 20240604 | 095900 | 2999205100 | 43950 | 43900 | 43950 | 43900 | 543 |
| 633 | 20240604 | 095800 | 2975359800 | 43950 | 43950 | 43950 | 43900 | 158 |
| 634 | 20240604 | 095700 | 2968421450 | 43950 | 43900 | 43950 | 43900 | 489 |
| 635 | 20240604 | 095600 | 2946948100 | 43950 | 44000 | 44000 | 43900 | 602 |
| 636 | 20240604 | 095500 | 2920476000 | 44000 | 44200 | 44200 | 43950 | 536 |
| 637 | 20240604 | 095400 | 2896862500 | 44250 | 44200 | 44300 | 43950 | 1451 |
| 638 | 20240604 | 095300 | 2832691300 | 44200 | 43900 | 44200 | 43850 | 3231 |
| 639 | 20240604 | 095200 | 2690319200 | 43850 | 43950 | 43950 | 43850 | 538 |
| 640 | 20240604 | 095100 | 2666703750 | 44000 | 43850 | 44000 | 43800 | 1856 |
| 641 | 20240604 | 095000 | 2585232050 | 43900 | 43900 | 43900 | 43850 | 1643 |
| 642 | 20240604 | 094900 | 2513154400 | 43900 | 43900 | 43950 | 43900 | 605 |
| 643 | 20240604 | 094800 | 2486590400 | 43950 | 43950 | 43950 | 43900 | 187 |
| 644 | 20240604 | 094700 | 2478379550 | 43950 | 43950 | 43950 | 43900 | 477 |
| 645 | 20240604 | 094600 | 2457426500 | 44000 | 44050 | 44050 | 43950 | 551 |
| 646 | 20240604 | 094500 | 2433186600 | 44050 | 44050 | 44200 | 44000 | 372 |
| 647 | 20240604 | 094400 | 2416794850 | 44050 | 44100 | 44250 | 43950 | 1891 |
| 648 | 20240604 | 094300 | 2333260800 | 44150 | 43900 | 44150 | 43900 | 1762 |
| 649 | 20240604 | 094200 | 2255616850 | 43950 | 43950 | 44050 | 43950 | 625 |
| 650 | 20240604 | 094100 | 2228144400 | 44050 | 44050 | 44050 | 43950 | 2034 |
| 651 | 20240604 | 094000 | 2138633550 | 44050 | 44050 | 44050 | 44000 | 198 |
| 652 | 20240604 | 093900 | 2129913950 | 44050 | 44100 | 44100 | 44000 | 339 |
| 653 | 20240604 | 093800 | 2114986250 | 44100 | 44050 | 44100 | 44000 | 660 |
| 654 | 20240604 | 093700 | 2085915900 | 44000 | 44100 | 44100 | 44000 | 89 |
| 655 | 20240604 | 093600 | 2081997300 | 44100 | 44050 | 44100 | 43950 | 288 |
| 656 | 20240604 | 093500 | 2069304550 | 43900 | 43900 | 43900 | 43900 | 96 |
| 657 | 20240604 | 093400 | 2065090150 | 43900 | 43850 | 44150 | 43800 | 3495 |
| 658 | 20240604 | 093300 | 1911538350 | 43850 | 43800 | 43850 | 43800 | 1635 |
| 659 | 20240604 | 093200 | 1839850350 | 43850 | 43850 | 43850 | 43800 | 521 |
| 660 | 20240604 | 093100 | 1817024100 | 43850 | 43800 | 43850 | 43800 | 372 |
| 661 | 20240604 | 093000 | 1800725800 | 43800 | 43850 | 43850 | 43800 | 322 |
| 662 | 20240604 | 092900 | 1786617100 | 43800 | 43800 | 43850 | 43800 | 413 |
| 663 | 20240604 | 092800 | 1768524400 | 43800 | 43800 | 43850 | 43800 | 462 |
| 664 | 20240604 | 092700 | 1748284900 | 43800 | 43800 | 43850 | 43800 | 131 |
| 665 | 20240604 | 092600 | 1742546150 | 43800 | 43850 | 43900 | 43800 | 1499 |
| 666 | 20240604 | 092500 | 1676812950 | 43900 | 43900 | 44100 | 43850 | 1754 |
| 667 | 20240604 | 092400 | 1599763800 | 44100 | 44100 | 44150 | 43850 | 1724 |
| 668 | 20240604 | 092300 | 1523844350 | 44100 | 43800 | 44100 | 43800 | 2747 |
| 669 | 20240604 | 092200 | 1403171300 | 43850 | 43800 | 43900 | 43800 | 34 |
| 670 | 20240604 | 092100 | 1401681600 | 43800 | 43900 | 43950 | 43800 | 1035 |
| 671 | 20240604 | 092000 | 1356285600 | 43950 | 43850 | 43950 | 43850 | 402 |
| 672 | 20240604 | 091900 | 1338642650 | 43850 | 43950 | 43950 | 43800 | 792 |
| 673 | 20240604 | 091800 | 1303915700 | 44000 | 43950 | 44000 | 43850 | 648 |
| 674 | 20240604 | 091700 | 1275460700 | 43950 | 44000 | 44000 | 43900 | 1052 |
| 675 | 20240604 | 091600 | 1229199600 | 44000 | 44000 | 44050 | 44000 | 273 |
| 676 | 20240604 | 091500 | 1217186050 | 44050 | 44000 | 44150 | 44000 | 988 |
| 677 | 20240604 | 091400 | 1173613700 | 44000 | 44150 | 44250 | 44000 | 728 |
| 678 | 20240604 | 091300 | 1141530300 | 44250 | 44300 | 44350 | 44100 | 1720 |
| 679 | 20240604 | 091200 | 1065402450 | 44300 | 43850 | 44300 | 43800 | 3183 |
| 680 | 20240604 | 091100 | 925019950 | 43850 | 43800 | 43850 | 43750 | 678 |
| 681 | 20240604 | 091000 | 895317100 | 43750 | 43750 | 43800 | 43700 | 851 |
| 682 | 20240604 | 090900 | 858082700 | 43750 | 43750 | 43800 | 43700 | 874 |
| 683 | 20240604 | 090800 | 819844400 | 43750 | 43700 | 43800 | 43700 | 1521 |
| 684 | 20240604 | 090700 | 753292750 | 43750 | 43700 | 43750 | 43650 | 1419 |
| 685 | 20240604 | 090600 | 691282650 | 43700 | 43750 | 43750 | 43650 | 1741 |
| 686 | 20240604 | 090500 | 615213250 | 43750 | 43700 | 43750 | 43700 | 3484 |
| 687 | 20240604 | 090400 | 462923250 | 43750 | 43750 | 43750 | 43700 | 89 |
| 688 | 20240604 | 090300 | 459033100 | 43750 | 43750 | 43850 | 43750 | 627 |
| 689 | 20240604 | 090200 | 431599500 | 43750 | 43700 | 43850 | 43650 | 1626 |
| 690 | 20240604 | 090100 | 360512800 | 43700 | 43700 | 43700 | 43650 | 412 |
| 691 | 20240604 | 090000 | 342519000 | 43700 | 43750 | 43900 | 43650 | 7717 |