41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240607 | 214400 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 2936 |
| 3 | 20240607 | 214300 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 4 | 20240607 | 214200 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 5 | 20240607 | 214100 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 6 | 20240607 | 214000 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 7 | 20240607 | 213900 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 8 | 20240607 | 213800 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 9 | 20240607 | 213700 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 10 | 20240607 | 213600 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 11 | 20240607 | 213500 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 12 | 20240607 | 213400 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 13 | 20240607 | 213300 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 14 | 20240607 | 213200 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 15 | 20240607 | 213100 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 16 | 20240607 | 213000 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 17 | 20240607 | 212900 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 18 | 20240607 | 212800 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 19 | 20240607 | 212700 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 20 | 20240607 | 212600 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 21 | 20240607 | 212500 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 22 | 20240607 | 212400 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 23 | 20240607 | 212300 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 24 | 20240607 | 212200 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 25 | 20240607 | 212100 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 26 | 20240607 | 212000 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 27 | 20240607 | 211900 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 28 | 20240607 | 211800 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 29 | 20240607 | 211700 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 30 | 20240607 | 211600 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 31 | 20240607 | 211500 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 32 | 20240607 | 211400 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 2936 |
| 33 | 20240607 | 211300 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 34 | 20240607 | 211200 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 35 | 20240607 | 211100 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 36 | 20240607 | 211000 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 37 | 20240607 | 210900 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 38 | 20240607 | 210800 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 39 | 20240607 | 210700 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 40 | 20240607 | 210600 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 41 | 20240607 | 210500 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 42 | 20240607 | 210400 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 43 | 20240607 | 210300 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 44 | 20240607 | 210200 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 45 | 20240607 | 210100 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 46 | 20240607 | 210000 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 47 | 20240607 | 205900 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 48 | 20240607 | 205800 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 49 | 20240607 | 205700 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 50 | 20240607 | 205600 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 51 | 20240607 | 205500 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 52 | 20240607 | 205400 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 53 | 20240607 | 205300 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 54 | 20240607 | 205200 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 55 | 20240607 | 205100 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 56 | 20240607 | 205000 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 57 | 20240607 | 204900 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 58 | 20240607 | 204800 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 59 | 20240607 | 204700 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 60 | 20240607 | 204600 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 61 | 20240607 | 204500 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 62 | 20240607 | 204400 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 2936 |
| 63 | 20240607 | 204300 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 64 | 20240607 | 204200 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 65 | 20240607 | 204100 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 66 | 20240607 | 204000 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 67 | 20240607 | 203900 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 68 | 20240607 | 203800 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 69 | 20240607 | 203700 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 70 | 20240607 | 203600 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 71 | 20240607 | 203500 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 72 | 20240607 | 203400 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 73 | 20240607 | 203300 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 74 | 20240607 | 203200 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 75 | 20240607 | 203100 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 76 | 20240607 | 203000 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 77 | 20240607 | 202900 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 78 | 20240607 | 202800 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 79 | 20240607 | 202700 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 80 | 20240607 | 202600 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 81 | 20240607 | 202500 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 82 | 20240607 | 202400 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 83 | 20240607 | 202300 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 84 | 20240607 | 202200 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 85 | 20240607 | 202100 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 86 | 20240607 | 202000 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 87 | 20240607 | 201900 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 88 | 20240607 | 201800 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 89 | 20240607 | 201700 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 90 | 20240607 | 201600 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 91 | 20240607 | 201500 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 92 | 20240607 | 201400 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 2936 |
| 93 | 20240607 | 201300 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 94 | 20240607 | 201200 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 95 | 20240607 | 201100 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 96 | 20240607 | 201000 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 97 | 20240607 | 200900 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 98 | 20240607 | 200800 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 99 | 20240607 | 200700 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 100 | 20240607 | 200600 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 101 | 20240607 | 200500 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 102 | 20240607 | 200400 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 103 | 20240607 | 200300 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 104 | 20240607 | 200200 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 105 | 20240607 | 200100 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 106 | 20240607 | 200000 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 107 | 20240607 | 195900 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 108 | 20240607 | 195800 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 109 | 20240607 | 195700 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 110 | 20240607 | 195600 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 111 | 20240607 | 195500 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 112 | 20240607 | 195400 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 113 | 20240607 | 195300 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 114 | 20240607 | 195200 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 115 | 20240607 | 195100 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 116 | 20240607 | 195000 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 117 | 20240607 | 194900 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 118 | 20240607 | 194800 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 119 | 20240607 | 194700 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 120 | 20240607 | 194600 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 121 | 20240607 | 194500 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 122 | 20240607 | 194400 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 2936 |
| 123 | 20240607 | 194300 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 124 | 20240607 | 194200 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 125 | 20240607 | 194100 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 126 | 20240607 | 194000 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 127 | 20240607 | 193900 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 128 | 20240607 | 193800 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 129 | 20240607 | 193700 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 130 | 20240607 | 193600 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 131 | 20240607 | 193500 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 132 | 20240607 | 193400 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 133 | 20240607 | 193300 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 134 | 20240607 | 193200 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 135 | 20240607 | 193100 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 136 | 20240607 | 193000 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 137 | 20240607 | 192900 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 138 | 20240607 | 192800 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 139 | 20240607 | 192700 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 140 | 20240607 | 192600 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 141 | 20240607 | 192500 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 142 | 20240607 | 192400 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 143 | 20240607 | 192300 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 144 | 20240607 | 192200 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 145 | 20240607 | 192100 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 146 | 20240607 | 192000 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 147 | 20240607 | 191900 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 148 | 20240607 | 191800 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 149 | 20240607 | 191700 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 150 | 20240607 | 191600 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 151 | 20240607 | 191500 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 152 | 20240607 | 191400 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 2936 |
| 153 | 20240607 | 191300 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 154 | 20240607 | 191200 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 155 | 20240607 | 191100 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 156 | 20240607 | 191000 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 157 | 20240607 | 190900 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 158 | 20240607 | 190800 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 159 | 20240607 | 190700 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 160 | 20240607 | 190600 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 161 | 20240607 | 190500 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 162 | 20240607 | 190400 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 163 | 20240607 | 190300 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 164 | 20240607 | 190200 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 165 | 20240607 | 190100 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 166 | 20240607 | 190000 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 167 | 20240607 | 185900 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 168 | 20240607 | 185800 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 169 | 20240607 | 185700 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 170 | 20240607 | 185600 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 171 | 20240607 | 185500 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 172 | 20240607 | 185400 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 173 | 20240607 | 185300 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 174 | 20240607 | 185200 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 175 | 20240607 | 185100 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 176 | 20240607 | 185000 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 177 | 20240607 | 184900 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 178 | 20240607 | 184800 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 179 | 20240607 | 184700 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 180 | 20240607 | 184600 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 181 | 20240607 | 184500 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 182 | 20240607 | 184400 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 2936 |
| 183 | 20240607 | 184300 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 184 | 20240607 | 184200 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 185 | 20240607 | 184100 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 186 | 20240607 | 184000 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 187 | 20240607 | 183900 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 188 | 20240607 | 183800 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 189 | 20240607 | 183700 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 190 | 20240607 | 183600 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 191 | 20240607 | 183500 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 192 | 20240607 | 183400 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 193 | 20240607 | 183300 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 194 | 20240607 | 183200 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 195 | 20240607 | 183100 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 196 | 20240607 | 183000 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 197 | 20240607 | 182900 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 198 | 20240607 | 182800 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 199 | 20240607 | 182700 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 200 | 20240607 | 182600 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 201 | 20240607 | 182500 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 202 | 20240607 | 182400 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 203 | 20240607 | 182300 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 204 | 20240607 | 182200 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 205 | 20240607 | 182100 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 206 | 20240607 | 182000 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 207 | 20240607 | 181900 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 208 | 20240607 | 181800 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 209 | 20240607 | 181700 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 210 | 20240607 | 181600 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 211 | 20240607 | 181500 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 212 | 20240607 | 181400 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 2936 |
| 213 | 20240607 | 181300 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 214 | 20240607 | 181200 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 215 | 20240607 | 181100 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 216 | 20240607 | 181000 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 217 | 20240607 | 180900 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 218 | 20240607 | 180800 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 219 | 20240607 | 180700 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 220 | 20240607 | 180600 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 221 | 20240607 | 180500 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 222 | 20240607 | 180400 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 223 | 20240607 | 180300 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 224 | 20240607 | 180200 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 225 | 20240607 | 180100 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 226 | 20240607 | 180000 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 227 | 20240607 | 175900 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 228 | 20240607 | 175800 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 229 | 20240607 | 175700 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 230 | 20240607 | 175600 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 231 | 20240607 | 175500 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 232 | 20240607 | 175400 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 233 | 20240607 | 175300 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 234 | 20240607 | 175200 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 235 | 20240607 | 175100 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 236 | 20240607 | 175000 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 237 | 20240607 | 174900 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 238 | 20240607 | 174800 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 239 | 20240607 | 174700 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 240 | 20240607 | 174600 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 241 | 20240607 | 174500 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 242 | 20240607 | 174400 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 2936 |
| 243 | 20240607 | 174300 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 244 | 20240607 | 174200 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 245 | 20240607 | 174100 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 246 | 20240607 | 174000 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 247 | 20240607 | 173900 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 248 | 20240607 | 173800 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 249 | 20240607 | 173700 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 250 | 20240607 | 173600 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 251 | 20240607 | 173500 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 252 | 20240607 | 173400 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 253 | 20240607 | 173300 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 254 | 20240607 | 173200 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 255 | 20240607 | 173100 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 256 | 20240607 | 173000 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 257 | 20240607 | 172900 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 258 | 20240607 | 172800 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 259 | 20240607 | 172700 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 260 | 20240607 | 172600 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 261 | 20240607 | 172500 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 262 | 20240607 | 172400 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 263 | 20240607 | 172300 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 264 | 20240607 | 172200 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 265 | 20240607 | 172100 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 266 | 20240607 | 172000 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 267 | 20240607 | 171900 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 268 | 20240607 | 171800 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 269 | 20240607 | 171700 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 270 | 20240607 | 171600 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 271 | 20240607 | 171500 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 272 | 20240607 | 171400 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 2936 |
| 273 | 20240607 | 171300 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 274 | 20240607 | 171200 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 275 | 20240607 | 171100 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 276 | 20240607 | 171000 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 277 | 20240607 | 170900 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 278 | 20240607 | 170800 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 279 | 20240607 | 170700 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 280 | 20240607 | 170600 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 281 | 20240607 | 170500 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 282 | 20240607 | 170400 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 283 | 20240607 | 170300 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 284 | 20240607 | 170200 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 285 | 20240607 | 170100 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 286 | 20240607 | 170000 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 287 | 20240607 | 165900 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 288 | 20240607 | 165800 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 289 | 20240607 | 165700 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 290 | 20240607 | 165600 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 291 | 20240607 | 165500 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 292 | 20240607 | 165400 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 293 | 20240607 | 165300 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 294 | 20240607 | 165200 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 295 | 20240607 | 165100 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 296 | 20240607 | 165000 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 297 | 20240607 | 164900 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 298 | 20240607 | 164800 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 299 | 20240607 | 164700 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 300 | 20240607 | 164600 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 301 | 20240607 | 164500 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 302 | 20240607 | 164400 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 2936 |
| 303 | 20240607 | 164300 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 304 | 20240607 | 164200 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 305 | 20240607 | 164100 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 306 | 20240607 | 164000 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 307 | 20240607 | 163900 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 308 | 20240607 | 163800 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 309 | 20240607 | 163700 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 310 | 20240607 | 163600 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 311 | 20240607 | 163500 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 312 | 20240607 | 163400 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 313 | 20240607 | 163300 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 314 | 20240607 | 163200 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 315 | 20240607 | 163100 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 316 | 20240607 | 163000 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 317 | 20240607 | 162900 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 318 | 20240607 | 162800 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 319 | 20240607 | 162700 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 320 | 20240607 | 162600 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 321 | 20240607 | 162500 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 322 | 20240607 | 162400 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 323 | 20240607 | 162300 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 324 | 20240607 | 162200 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 325 | 20240607 | 162100 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 326 | 20240607 | 162000 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 327 | 20240607 | 161900 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 328 | 20240607 | 161800 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 329 | 20240607 | 161700 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 330 | 20240607 | 161600 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 331 | 20240607 | 161500 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 332 | 20240607 | 161400 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 2936 |
| 333 | 20240607 | 161300 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 334 | 20240607 | 161200 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 335 | 20240607 | 161100 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 336 | 20240607 | 161000 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 337 | 20240607 | 160900 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 338 | 20240607 | 160800 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 339 | 20240607 | 160700 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 340 | 20240607 | 160600 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 341 | 20240607 | 160500 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 342 | 20240607 | 160400 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 343 | 20240607 | 160300 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 344 | 20240607 | 160200 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 345 | 20240607 | 160100 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 346 | 20240607 | 160000 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 347 | 20240607 | 155900 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 348 | 20240607 | 155800 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 349 | 20240607 | 155700 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 350 | 20240607 | 155600 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 351 | 20240607 | 155500 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 352 | 20240607 | 155400 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 353 | 20240607 | 155300 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 354 | 20240607 | 155200 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 355 | 20240607 | 155100 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 356 | 20240607 | 155000 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 357 | 20240607 | 154900 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 358 | 20240607 | 154800 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 359 | 20240607 | 154700 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 360 | 20240607 | 154600 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 361 | 20240607 | 154500 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 362 | 20240607 | 154400 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 2936 |
| 363 | 20240607 | 154300 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 364 | 20240607 | 154200 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 365 | 20240607 | 154100 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 366 | 20240607 | 154000 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 367 | 20240607 | 153900 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 368 | 20240607 | 153800 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 369 | 20240607 | 153700 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 370 | 20240607 | 153600 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 371 | 20240607 | 153500 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 372 | 20240607 | 153400 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 373 | 20240607 | 153300 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 374 | 20240607 | 153200 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 375 | 20240607 | 153100 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 376 | 20240607 | 153000 | 10018282950 | 42200 | 42200 | 42200 | 42200 | 2936 |
| 377 | 20240607 | 152900 | 9894383750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 378 | 20240607 | 152800 | 9894383750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 379 | 20240607 | 152700 | 9894383750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 380 | 20240607 | 152600 | 9894383750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 381 | 20240607 | 152500 | 9894383750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 382 | 20240607 | 152400 | 9894383750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 383 | 20240607 | 152300 | 9894383750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 384 | 20240607 | 152200 | 9894383750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 385 | 20240607 | 152100 | 9894383750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 386 | 20240607 | 152000 | 9894383750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 387 | 20240607 | 151900 | 9894383750 | 42100 | 42000 | 42150 | 41850 | 1405 |
| 388 | 20240607 | 151800 | 9835327850 | 41900 | 41900 | 41900 | 41900 | 225 |
| 389 | 20240607 | 151700 | 9825900350 | 41850 | 41850 | 41850 | 41800 | 381 |
| 390 | 20240607 | 151600 | 9809969850 | 41800 | 41800 | 41800 | 41750 | 127 |
| 391 | 20240607 | 151500 | 9804662650 | 41900 | 41850 | 41900 | 41800 | 908 |
| 392 | 20240607 | 151400 | 9766679000 | 41850 | 41850 | 41850 | 41850 | 414 |
| 393 | 20240607 | 151300 | 9749353100 | 41850 | 41800 | 41900 | 41800 | 39 |
| 394 | 20240607 | 151200 | 9747720750 | 41850 | 41800 | 41850 | 41800 | 408 |
| 395 | 20240607 | 151100 | 9730660300 | 41800 | 41850 | 41900 | 41800 | 408 |
| 396 | 20240607 | 151000 | 9713584100 | 41850 | 41850 | 41850 | 41850 | 7 |
| 397 | 20240607 | 150900 | 9713291150 | 41950 | 42000 | 42000 | 41850 | 327 |
| 398 | 20240607 | 150800 | 9699575750 | 42000 | 42050 | 42050 | 42000 | 359 |
| 399 | 20240607 | 150700 | 9684479900 | 41950 | 41850 | 41950 | 41850 | 297 |
| 400 | 20240607 | 150600 | 9672029400 | 41850 | 41750 | 41850 | 41750 | 176 |
| 401 | 20240607 | 150500 | 9664678050 | 41750 | 41750 | 41750 | 41750 | 375 |
| 402 | 20240607 | 150400 | 9649021800 | 41750 | 41750 | 41750 | 41750 | 57 |
| 403 | 20240607 | 150300 | 9646642050 | 41750 | 41750 | 41750 | 41700 | 437 |
| 404 | 20240607 | 150200 | 9628413550 | 41700 | 41750 | 41800 | 41700 | 374 |
| 405 | 20240607 | 150100 | 9612805350 | 41750 | 41650 | 41750 | 41650 | 529 |
| 406 | 20240607 | 150000 | 9590755700 | 41650 | 41600 | 41750 | 41600 | 1237 |
| 407 | 20240607 | 145900 | 9539255600 | 41700 | 41650 | 41700 | 41600 | 1741 |
| 408 | 20240607 | 145800 | 9466728850 | 41650 | 41750 | 41750 | 41650 | 1480 |
| 409 | 20240607 | 145700 | 9405031650 | 41800 | 41850 | 41850 | 41750 | 1164 |
| 410 | 20240607 | 145600 | 9356414100 | 41850 | 41900 | 41900 | 41800 | 232 |
| 411 | 20240607 | 145500 | 9346703700 | 41900 | 41800 | 41900 | 41800 | 199 |
| 412 | 20240607 | 145400 | 9338381850 | 41850 | 41950 | 41950 | 41800 | 1207 |
| 413 | 20240607 | 145300 | 9287819150 | 42000 | 41950 | 42000 | 41950 | 262 |
| 414 | 20240607 | 145200 | 9276827750 | 42000 | 42000 | 42000 | 41950 | 49 |
| 415 | 20240607 | 145100 | 9274771100 | 42000 | 42000 | 42000 | 41900 | 449 |
| 416 | 20240607 | 145000 | 9255948500 | 42000 | 42050 | 42150 | 41900 | 977 |
| 417 | 20240607 | 144900 | 9214893750 | 42100 | 41950 | 42100 | 41900 | 579 |
| 418 | 20240607 | 144800 | 9190582600 | 41950 | 42000 | 42000 | 41950 | 382 |
| 419 | 20240607 | 144700 | 9174541850 | 42000 | 41900 | 42000 | 41850 | 374 |
| 420 | 20240607 | 144600 | 9158862750 | 41900 | 41850 | 41900 | 41750 | 467 |
| 421 | 20240607 | 144500 | 9139319500 | 41850 | 41950 | 41950 | 41700 | 2152 |
| 422 | 20240607 | 144400 | 9049469500 | 41750 | 41900 | 42000 | 41700 | 2881 |
| 423 | 20240607 | 144300 | 8929043850 | 41900 | 41900 | 41950 | 41900 | 218 |
| 424 | 20240607 | 144200 | 8919907950 | 41900 | 42150 | 42150 | 41900 | 5695 |
| 425 | 20240607 | 144100 | 8680654100 | 42150 | 42300 | 42300 | 42100 | 932 |
| 426 | 20240607 | 144000 | 8641365350 | 42300 | 42300 | 42300 | 42250 | 243 |
| 427 | 20240607 | 143900 | 8631089050 | 42250 | 42400 | 42400 | 42200 | 33 |
| 428 | 20240607 | 143800 | 8629693450 | 42200 | 42350 | 42350 | 42200 | 1161 |
| 429 | 20240607 | 143700 | 8580621800 | 42350 | 42400 | 42400 | 42350 | 45 |
| 430 | 20240607 | 143600 | 8578715500 | 42350 | 42350 | 42350 | 42350 | 137 |
| 431 | 20240607 | 143500 | 8572913550 | 42350 | 42400 | 42400 | 42350 | 130 |
| 432 | 20240607 | 143400 | 8567407500 | 42400 | 42400 | 42450 | 42400 | 76 |
| 433 | 20240607 | 143300 | 8564185050 | 42400 | 42400 | 42400 | 42250 | 1105 |
| 434 | 20240607 | 143200 | 8517445050 | 42400 | 42400 | 42400 | 42400 | 46 |
| 435 | 20240607 | 143100 | 8515494650 | 42400 | 42400 | 42400 | 42400 | 59 |
| 436 | 20240607 | 143000 | 8512993050 | 42400 | 42500 | 42550 | 42350 | 1850 |
| 437 | 20240607 | 142900 | 8434514500 | 42550 | 42550 | 42550 | 42550 | 96 |
| 438 | 20240607 | 142800 | 8430429700 | 42550 | 42550 | 42550 | 42550 | 161 |
| 439 | 20240607 | 142700 | 8423579150 | 42550 | 42600 | 42600 | 42550 | 32 |
| 440 | 20240607 | 142600 | 8422216950 | 42550 | 42600 | 42600 | 42550 | 99 |
| 441 | 20240607 | 142500 | 8418002750 | 42550 | 42550 | 42550 | 42550 | 116 |
| 442 | 20240607 | 142400 | 8413066950 | 42550 | 42550 | 42550 | 42500 | 101 |
| 443 | 20240607 | 142300 | 8408769500 | 42550 | 42500 | 42550 | 42500 | 146 |
| 444 | 20240607 | 142200 | 8402559000 | 42450 | 42500 | 42500 | 42450 | 121 |
| 445 | 20240607 | 142100 | 8397419350 | 42500 | 42500 | 42500 | 42500 | 45 |
| 446 | 20240607 | 142000 | 8395506850 | 42500 | 42450 | 42500 | 42450 | 380 |
| 447 | 20240607 | 141900 | 8379372050 | 42450 | 42500 | 42500 | 42450 | 137 |
| 448 | 20240607 | 141800 | 8373550950 | 42500 | 42550 | 42550 | 42450 | 434 |
| 449 | 20240607 | 141700 | 8355125900 | 42450 | 42550 | 42550 | 42450 | 320 |
| 450 | 20240607 | 141600 | 8341530150 | 42550 | 42550 | 42600 | 42550 | 93 |
| 451 | 20240607 | 141500 | 8337572250 | 42550 | 42600 | 42600 | 42500 | 687 |
| 452 | 20240607 | 141400 | 8308367500 | 42550 | 42600 | 42600 | 42500 | 574 |
| 453 | 20240607 | 141300 | 8283944850 | 42600 | 42550 | 42600 | 42550 | 191 |
| 454 | 20240607 | 141200 | 8275817550 | 42550 | 42600 | 42600 | 42550 | 230 |
| 455 | 20240607 | 141100 | 8266022900 | 42650 | 42600 | 42650 | 42600 | 5 |
| 456 | 20240607 | 141000 | 8265809750 | 42600 | 42600 | 42600 | 42600 | 51 |
| 457 | 20240607 | 140900 | 8263637150 | 42600 | 42650 | 42650 | 42600 | 15 |
| 458 | 20240607 | 140800 | 8262997450 | 42500 | 42650 | 42700 | 42500 | 2628 |
| 459 | 20240607 | 140700 | 8151159450 | 42650 | 42700 | 42700 | 42600 | 213 |
| 460 | 20240607 | 140600 | 8142074000 | 42700 | 42700 | 42700 | 42600 | 838 |
| 461 | 20240607 | 140500 | 8106321450 | 42700 | 42700 | 42700 | 42700 | 315 |
| 462 | 20240607 | 140400 | 8092870950 | 42700 | 42750 | 42750 | 42700 | 46 |
| 463 | 20240607 | 140300 | 8090906250 | 42700 | 42700 | 42700 | 42700 | 36 |
| 464 | 20240607 | 140200 | 8089369050 | 42700 | 42750 | 42750 | 42700 | 333 |
| 465 | 20240607 | 140100 | 8075148300 | 42700 | 42750 | 42750 | 42700 | 125 |
| 466 | 20240607 | 140000 | 8069810300 | 42750 | 42950 | 42950 | 42750 | 912 |
| 467 | 20240607 | 135900 | 8030735700 | 43000 | 42950 | 43000 | 42950 | 58 |
| 468 | 20240607 | 135800 | 8028244200 | 42950 | 42900 | 42950 | 42900 | 59 |
| 469 | 20240607 | 135700 | 8025710700 | 42900 | 42950 | 42950 | 42900 | 210 |
| 470 | 20240607 | 135600 | 8016701200 | 42950 | 43000 | 43000 | 42900 | 166 |
| 471 | 20240607 | 135500 | 8009574350 | 43000 | 42950 | 43000 | 42900 | 15 |
| 472 | 20240607 | 135400 | 8008930150 | 42950 | 42900 | 43000 | 42900 | 77 |
| 473 | 20240607 | 135300 | 8005625550 | 42850 | 42900 | 42900 | 42850 | 157 |
| 474 | 20240607 | 135200 | 7998897950 | 42900 | 42900 | 42900 | 42900 | 24 |
| 475 | 20240607 | 135100 | 7997868350 | 42900 | 42900 | 42950 | 42900 | 69 |
| 476 | 20240607 | 135000 | 7994906750 | 42950 | 43000 | 43000 | 42900 | 170 |
| 477 | 20240607 | 134900 | 7987603000 | 43050 | 43050 | 43050 | 43000 | 143 |
| 478 | 20240607 | 134800 | 7981453900 | 43000 | 43200 | 43200 | 43000 | 203 |
| 479 | 20240607 | 134700 | 7972694550 | 43150 | 43000 | 43150 | 43000 | 109 |
| 480 | 20240607 | 134600 | 7967991650 | 43100 | 43150 | 43150 | 43000 | 883 |
| 481 | 20240607 | 134500 | 7930010900 | 43200 | 43200 | 43200 | 43150 | 72 |
| 482 | 20240607 | 134400 | 7926902150 | 43200 | 43250 | 43300 | 43200 | 131 |
| 483 | 20240607 | 134300 | 7921236850 | 43300 | 43350 | 43350 | 43250 | 762 |
| 484 | 20240607 | 134200 | 7888241800 | 43350 | 43400 | 43400 | 43350 | 138 |
| 485 | 20240607 | 134100 | 7882256750 | 43350 | 43300 | 43400 | 43300 | 469 |
| 486 | 20240607 | 134000 | 7861929800 | 43250 | 43200 | 43250 | 43200 | 147 |
| 487 | 20240607 | 133900 | 7855575950 | 43150 | 43100 | 43150 | 43050 | 182 |
| 488 | 20240607 | 133800 | 7847727750 | 43100 | 43050 | 43100 | 43050 | 97 |
| 489 | 20240607 | 133700 | 7843548350 | 42850 | 43050 | 43050 | 42800 | 141 |
| 490 | 20240607 | 133600 | 7837496500 | 43100 | 43100 | 43150 | 43100 | 147 |
| 491 | 20240607 | 133500 | 7831160750 | 43100 | 43150 | 43150 | 43100 | 48 |
| 492 | 20240607 | 133400 | 7829090950 | 43100 | 43150 | 43150 | 43100 | 75 |
| 493 | 20240607 | 133300 | 7825854750 | 43150 | 43250 | 43250 | 43150 | 65 |
| 494 | 20240607 | 133200 | 7823045400 | 43250 | 43050 | 43300 | 43050 | 2088 |
| 495 | 20240607 | 133100 | 7732904550 | 43000 | 42800 | 43050 | 42800 | 400 |
| 496 | 20240607 | 133000 | 7715723600 | 42800 | 42700 | 42800 | 42700 | 227 |
| 497 | 20240607 | 132900 | 7706016100 | 42700 | 42700 | 42750 | 42700 | 18 |
| 498 | 20240607 | 132800 | 7705247000 | 42700 | 42750 | 42750 | 42650 | 151 |
| 499 | 20240607 | 132700 | 7698800900 | 42700 | 42700 | 42750 | 42700 | 157 |
| 500 | 20240607 | 132600 | 7692096950 | 42700 | 42700 | 42700 | 42700 | 60 |
| 501 | 20240607 | 132500 | 7689534950 | 42750 | 42700 | 42750 | 42700 | 3 |
| 502 | 20240607 | 132400 | 7689406800 | 42750 | 42650 | 42750 | 42650 | 284 |
| 503 | 20240607 | 132300 | 7677287350 | 42650 | 42700 | 42750 | 42650 | 75 |
| 504 | 20240607 | 132200 | 7674084850 | 42650 | 42700 | 42700 | 42650 | 2 |
| 505 | 20240607 | 132100 | 7673999500 | 42700 | 42700 | 42700 | 42650 | 60 |
| 506 | 20240607 | 132000 | 7671439550 | 42700 | 42550 | 42700 | 42550 | 31 |
| 507 | 20240607 | 131900 | 7670118800 | 42800 | 42600 | 42800 | 42550 | 751 |
| 508 | 20240607 | 131800 | 7638137450 | 42500 | 42600 | 42600 | 42500 | 2802 |
| 509 | 20240607 | 131700 | 7518927650 | 42650 | 42650 | 42650 | 42600 | 158 |
| 510 | 20240607 | 131600 | 7512194100 | 42650 | 42600 | 42650 | 42600 | 124 |
| 511 | 20240607 | 131500 | 7506911250 | 42600 | 42650 | 42700 | 42600 | 653 |
| 512 | 20240607 | 131400 | 7479070200 | 42650 | 42700 | 42700 | 42650 | 705 |
| 513 | 20240607 | 131300 | 7448986550 | 42700 | 42850 | 42850 | 42700 | 1080 |
| 514 | 20240607 | 131200 | 7402807850 | 42850 | 42900 | 42900 | 42850 | 74 |
| 515 | 20240607 | 131100 | 7399635750 | 42950 | 42900 | 42950 | 42900 | 151 |
| 516 | 20240607 | 131000 | 7393150350 | 42950 | 42900 | 42950 | 42800 | 552 |
| 517 | 20240607 | 130900 | 7369488750 | 42900 | 42950 | 42950 | 42900 | 74 |
| 518 | 20240607 | 130800 | 7366313050 | 43000 | 42900 | 43000 | 42900 | 56 |
| 519 | 20240607 | 130700 | 7363909150 | 42900 | 42900 | 42900 | 42900 | 271 |
| 520 | 20240607 | 130600 | 7352283250 | 43000 | 43000 | 43050 | 43000 | 53 |
| 521 | 20240607 | 130500 | 7350004100 | 42900 | 42900 | 42900 | 42900 | 84 |
| 522 | 20240607 | 130400 | 7346400500 | 42900 | 43000 | 43000 | 42900 | 628 |
| 523 | 20240607 | 130300 | 7319426200 | 42950 | 43000 | 43000 | 42950 | 150 |
| 524 | 20240607 | 130200 | 7312977050 | 43100 | 43100 | 43100 | 43000 | 253 |
| 525 | 20240607 | 130100 | 7302093700 | 43050 | 43050 | 43050 | 43000 | 316 |
| 526 | 20240607 | 130000 | 7288492600 | 43100 | 43200 | 43200 | 43100 | 80 |
| 527 | 20240607 | 125900 | 7285041500 | 43150 | 43150 | 43150 | 43150 | 2 |
| 528 | 20240607 | 125800 | 7284955200 | 43200 | 43200 | 43200 | 43200 | 68 |
| 529 | 20240607 | 125700 | 7282017600 | 43200 | 43200 | 43200 | 43200 | 60 |
| 530 | 20240607 | 125600 | 7279425600 | 43200 | 43200 | 43200 | 43200 | 35 |
| 531 | 20240607 | 125500 | 7277913600 | 43150 | 43150 | 43150 | 43150 | 28 |
| 532 | 20240607 | 125400 | 7276705400 | 43250 | 43100 | 43250 | 43050 | 309 |
| 533 | 20240607 | 125300 | 7263397250 | 43200 | 43050 | 43200 | 43050 | 212 |
| 534 | 20240607 | 125200 | 7254246600 | 43050 | 43000 | 43050 | 43000 | 2 |
| 535 | 20240607 | 125100 | 7254160550 | 43000 | 43000 | 43000 | 43000 | 26 |
| 536 | 20240607 | 125000 | 7253042550 | 43050 | 43050 | 43050 | 43050 | 33 |
| 537 | 20240607 | 124900 | 7251621900 | 43100 | 43000 | 43150 | 43000 | 3 |
| 538 | 20240607 | 124800 | 7251492650 | 43000 | 43250 | 43250 | 43000 | 10 |
| 539 | 20240607 | 124700 | 7251060900 | 43050 | 42900 | 43250 | 42900 | 849 |
| 540 | 20240607 | 124600 | 7214457700 | 42900 | 42900 | 42900 | 42900 | 33 |
| 541 | 20240607 | 124500 | 7213042000 | 42900 | 42950 | 42950 | 42900 | 687 |
| 542 | 20240607 | 124400 | 7183555200 | 42950 | 42950 | 42950 | 42950 | 11 |
| 543 | 20240607 | 124300 | 7183082750 | 42900 | 42950 | 43150 | 42900 | 228 |
| 544 | 20240607 | 124200 | 7173268200 | 42900 | 42950 | 42950 | 42900 | 157 |
| 545 | 20240607 | 124100 | 7166527150 | 42950 | 42950 | 42950 | 42950 | 61 |
| 546 | 20240607 | 124000 | 7163907200 | 42950 | 42900 | 42950 | 42900 | 327 |
| 547 | 20240607 | 123900 | 7149873800 | 42900 | 43150 | 43150 | 42900 | 3577 |
| 548 | 20240607 | 123800 | 6996035800 | 43150 | 43150 | 43150 | 43150 | 53 |
| 549 | 20240607 | 123700 | 6993748850 | 43150 | 43200 | 43200 | 43150 | 152 |
| 550 | 20240607 | 123600 | 6987188900 | 43150 | 43150 | 43150 | 43150 | 110 |
| 551 | 20240607 | 123500 | 6982442400 | 43150 | 43150 | 43150 | 43150 | 215 |
| 552 | 20240607 | 123400 | 6973165150 | 43150 | 43150 | 43150 | 43150 | 742 |
| 553 | 20240607 | 123300 | 6941147850 | 43150 | 43100 | 43150 | 43100 | 53 |
| 554 | 20240607 | 123200 | 6938860950 | 43150 | 43200 | 43200 | 43150 | 8 |
| 555 | 20240607 | 123100 | 6938515700 | 43150 | 43100 | 43150 | 43100 | 72 |
| 556 | 20240607 | 123000 | 6935412000 | 43100 | 43100 | 43150 | 43100 | 185 |
| 557 | 20240607 | 122900 | 6927438400 | 43100 | 43100 | 43100 | 43100 | 3 |
| 558 | 20240607 | 122800 | 6927309100 | 43100 | 43100 | 43150 | 43100 | 26 |
| 559 | 20240607 | 122700 | 6926187450 | 43150 | 43150 | 43150 | 43150 | 76 |
| 560 | 20240607 | 122600 | 6922908050 | 43150 | 43100 | 43150 | 43100 | 33 |
| 561 | 20240607 | 122500 | 6921484200 | 43150 | 43150 | 43150 | 43100 | 138 |
| 562 | 20240607 | 122400 | 6915529550 | 43200 | 43200 | 43200 | 43200 | 4 |
| 563 | 20240607 | 122300 | 6915356750 | 43200 | 43150 | 43200 | 43150 | 96 |
| 564 | 20240607 | 122200 | 6911213750 | 43200 | 43150 | 43200 | 43150 | 48 |
| 565 | 20240607 | 122100 | 6909142500 | 43150 | 43150 | 43150 | 43150 | 25 |
| 566 | 20240607 | 122000 | 6908063750 | 43150 | 43200 | 43200 | 43150 | 31 |
| 567 | 20240607 | 121900 | 6906725850 | 43250 | 43200 | 43250 | 43200 | 6 |
| 568 | 20240607 | 121800 | 6906466450 | 43300 | 43200 | 43300 | 43200 | 24 |
| 569 | 20240607 | 121700 | 6905427800 | 43100 | 43150 | 43150 | 43100 | 358 |
| 570 | 20240607 | 121600 | 6889996450 | 43150 | 43150 | 43150 | 43150 | 82 |
| 571 | 20240607 | 121500 | 6886458150 | 43200 | 43150 | 43200 | 43150 | 56 |
| 572 | 20240607 | 121400 | 6884040450 | 43150 | 43250 | 43250 | 43150 | 569 |
| 573 | 20240607 | 121300 | 6859465750 | 43250 | 43300 | 43300 | 43250 | 61 |
| 574 | 20240607 | 121200 | 6856825900 | 43350 | 43300 | 43350 | 43300 | 36 |
| 575 | 20240607 | 121100 | 6855265850 | 43350 | 43500 | 43500 | 43350 | 75 |
| 576 | 20240607 | 121000 | 6852006700 | 43500 | 43550 | 43550 | 43500 | 205 |
| 577 | 20240607 | 120900 | 6843082000 | 43550 | 43600 | 43600 | 43500 | 310 |
| 578 | 20240607 | 120800 | 6829579700 | 43600 | 43500 | 43600 | 43500 | 1004 |
| 579 | 20240607 | 120700 | 6785861900 | 43450 | 43300 | 43450 | 43300 | 564 |
| 580 | 20240607 | 120600 | 6761377650 | 43350 | 43400 | 43400 | 43300 | 34 |
| 581 | 20240607 | 120500 | 6759905000 | 43400 | 43400 | 43400 | 43400 | 13 |
| 582 | 20240607 | 120400 | 6759340800 | 43400 | 43350 | 43450 | 43350 | 545 |
| 583 | 20240607 | 120300 | 6735687400 | 43350 | 43300 | 43350 | 43300 | 65 |
| 584 | 20240607 | 120200 | 6732871600 | 43300 | 43300 | 43300 | 43250 | 54 |
| 585 | 20240607 | 120100 | 6730533450 | 43300 | 43300 | 43300 | 43250 | 102 |
| 586 | 20240607 | 120000 | 6726116900 | 43250 | 43300 | 43300 | 43250 | 241 |
| 587 | 20240607 | 115900 | 6715683350 | 43300 | 43250 | 43300 | 43250 | 301 |
| 588 | 20240607 | 115800 | 6702664700 | 43250 | 43250 | 43250 | 43250 | 34 |
| 589 | 20240607 | 115700 | 6701194200 | 43250 | 43350 | 43350 | 43250 | 193 |
| 590 | 20240607 | 115600 | 6692833500 | 43250 | 43300 | 43350 | 43250 | 60 |
| 591 | 20240607 | 115500 | 6690236500 | 43300 | 43250 | 43300 | 43250 | 64 |
| 592 | 20240607 | 115400 | 6687468350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 593 | 20240607 | 115300 | 6687468350 | 43300 | 43250 | 43300 | 43250 | 303 |
| 594 | 20240607 | 115200 | 6674348600 | 43250 | 43200 | 43300 | 43200 | 151 |
| 595 | 20240607 | 115100 | 6667822200 | 43200 | 43150 | 43200 | 43150 | 15 |
| 596 | 20240607 | 115000 | 6667174700 | 43150 | 43150 | 43150 | 43150 | 174 |
| 597 | 20240607 | 114900 | 6659666600 | 43150 | 43150 | 43150 | 43100 | 939 |
| 598 | 20240607 | 114800 | 6619177500 | 43150 | 43100 | 43150 | 43100 | 283 |
| 599 | 20240607 | 114700 | 6606978900 | 43100 | 43150 | 43150 | 43100 | 104 |
| 600 | 20240607 | 114600 | 6602496400 | 43250 | 43250 | 43250 | 43250 | 6 |
| 601 | 20240607 | 114500 | 6602236900 | 43250 | 43150 | 43250 | 43150 | 609 |
| 602 | 20240607 | 114400 | 6575956550 | 43100 | 43150 | 43150 | 43100 | 36 |
| 603 | 20240607 | 114300 | 6574404900 | 43150 | 43100 | 43200 | 43100 | 48 |
| 604 | 20240607 | 114200 | 6572334800 | 43100 | 43100 | 43100 | 43100 | 14 |
| 605 | 20240607 | 114100 | 6571731400 | 43100 | 43100 | 43100 | 43100 | 116 |
| 606 | 20240607 | 114000 | 6566731800 | 43150 | 43150 | 43150 | 43150 | 20 |
| 607 | 20240607 | 113900 | 6565868800 | 43150 | 43150 | 43200 | 43150 | 165 |
| 608 | 20240607 | 113800 | 6558748950 | 43150 | 43150 | 43200 | 43150 | 116 |
| 609 | 20240607 | 113700 | 6553741750 | 43150 | 43200 | 43200 | 43150 | 34 |
| 610 | 20240607 | 113600 | 6552274600 | 43150 | 43150 | 43150 | 43100 | 74 |
| 611 | 20240607 | 113500 | 6549082900 | 43150 | 43150 | 43150 | 43150 | 212 |
| 612 | 20240607 | 113400 | 6539935100 | 43150 | 43150 | 43150 | 43150 | 27 |
| 613 | 20240607 | 113300 | 6538770050 | 43200 | 43150 | 43200 | 43150 | 63 |
| 614 | 20240607 | 113200 | 6536050150 | 43200 | 43100 | 43200 | 43100 | 40 |
| 615 | 20240607 | 113100 | 6534323100 | 42950 | 43000 | 43100 | 42950 | 133 |
| 616 | 20240607 | 113000 | 6528606750 | 43150 | 43100 | 43200 | 43100 | 74 |
| 617 | 20240607 | 112900 | 6525413650 | 42900 | 43050 | 43050 | 42900 | 235 |
| 618 | 20240607 | 112800 | 6515310950 | 43200 | 42900 | 43200 | 42800 | 469 |
| 619 | 20240607 | 112700 | 6495096000 | 42900 | 42800 | 42950 | 42800 | 301 |
| 620 | 20240607 | 112600 | 6482175850 | 42800 | 42800 | 42850 | 42800 | 77 |
| 621 | 20240607 | 112500 | 6478879450 | 42800 | 42800 | 42850 | 42800 | 311 |
| 622 | 20240607 | 112400 | 6465568150 | 42800 | 42900 | 42900 | 42800 | 6 |
| 623 | 20240607 | 112300 | 6465310950 | 42800 | 42900 | 42900 | 42800 | 1286 |
| 624 | 20240607 | 112200 | 6410253050 | 42900 | 42850 | 42900 | 42850 | 8 |
| 625 | 20240607 | 112100 | 6409910150 | 43000 | 43050 | 43050 | 42850 | 1428 |
| 626 | 20240607 | 112000 | 6348597150 | 43000 | 43000 | 43000 | 42950 | 51 |
| 627 | 20240607 | 111900 | 6346404200 | 42950 | 42900 | 43050 | 42900 | 65 |
| 628 | 20240607 | 111800 | 6343609950 | 42950 | 42900 | 42950 | 42900 | 143 |
| 629 | 20240607 | 111700 | 6337474850 | 42950 | 42950 | 42950 | 42900 | 37 |
| 630 | 20240607 | 111600 | 6335887100 | 42900 | 42900 | 42900 | 42900 | 50 |
| 631 | 20240607 | 111500 | 6333742100 | 42900 | 42900 | 42950 | 42900 | 125 |
| 632 | 20240607 | 111400 | 6328376600 | 42900 | 43050 | 43050 | 42850 | 736 |
| 633 | 20240607 | 111300 | 6296782800 | 43050 | 43000 | 43050 | 43000 | 179 |
| 634 | 20240607 | 111200 | 6289085700 | 43000 | 43050 | 43100 | 43000 | 111 |
| 635 | 20240607 | 111100 | 6284309100 | 43100 | 43100 | 43100 | 43050 | 340 |
| 636 | 20240607 | 111000 | 6269665100 | 43050 | 43050 | 43050 | 43050 | 29 |
| 637 | 20240607 | 110900 | 6268416650 | 43100 | 43200 | 43200 | 43100 | 302 |
| 638 | 20240607 | 110800 | 6255390000 | 43200 | 43350 | 43350 | 43200 | 197 |
| 639 | 20240607 | 110700 | 6246870750 | 43350 | 43300 | 43350 | 43300 | 68 |
| 640 | 20240607 | 110600 | 6243926000 | 43300 | 43300 | 43300 | 43300 | 83 |
| 641 | 20240607 | 110500 | 6240332100 | 43300 | 43350 | 43350 | 43300 | 151 |
| 642 | 20240607 | 110400 | 6233791350 | 43450 | 43400 | 43450 | 43300 | 180 |
| 643 | 20240607 | 110300 | 6225985500 | 43400 | 43250 | 43400 | 43250 | 249 |
| 644 | 20240607 | 110200 | 6215189750 | 43200 | 43200 | 43200 | 43200 | 14 |
| 645 | 20240607 | 110100 | 6214584950 | 43200 | 43250 | 43300 | 43200 | 349 |
| 646 | 20240607 | 110000 | 6199492600 | 43250 | 43250 | 43350 | 43250 | 154 |
| 647 | 20240607 | 105900 | 6192822300 | 43300 | 43200 | 43300 | 43200 | 33 |
| 648 | 20240607 | 105800 | 6191394800 | 43150 | 43350 | 43400 | 43150 | 267 |
| 649 | 20240607 | 105700 | 6179813850 | 43300 | 43250 | 43300 | 43200 | 242 |
| 650 | 20240607 | 105600 | 6169342450 | 43200 | 42950 | 43200 | 42950 | 454 |
| 651 | 20240607 | 105500 | 6149755650 | 42950 | 43100 | 43150 | 42950 | 150 |
| 652 | 20240607 | 105400 | 6143303400 | 43100 | 43050 | 43100 | 43000 | 190 |
| 653 | 20240607 | 105300 | 6135123800 | 42850 | 42900 | 43050 | 42850 | 52 |
| 654 | 20240607 | 105200 | 6132893400 | 42850 | 43050 | 43150 | 42850 | 641 |
| 655 | 20240607 | 105100 | 6105291300 | 43100 | 42950 | 43100 | 42800 | 212 |
| 656 | 20240607 | 105000 | 6096183350 | 42950 | 43000 | 43050 | 42950 | 188 |
| 657 | 20240607 | 104900 | 6088098850 | 42950 | 42850 | 42950 | 42800 | 109 |
| 658 | 20240607 | 104800 | 6083421200 | 42850 | 43000 | 43000 | 42850 | 1536 |
| 659 | 20240607 | 104700 | 6017432800 | 43050 | 43050 | 43050 | 43000 | 278 |
| 660 | 20240607 | 104600 | 6005470900 | 43050 | 43050 | 43050 | 43000 | 196 |
| 661 | 20240607 | 104500 | 5997036750 | 43050 | 43050 | 43050 | 43050 | 106 |
| 662 | 20240607 | 104400 | 5992473450 | 43050 | 43050 | 43050 | 43050 | 206 |
| 663 | 20240607 | 104300 | 5983605150 | 43200 | 43250 | 43300 | 43200 | 315 |
| 664 | 20240607 | 104200 | 5969994150 | 43300 | 43200 | 43300 | 43200 | 252 |
| 665 | 20240607 | 104100 | 5959085500 | 43200 | 43100 | 43200 | 43100 | 516 |
| 666 | 20240607 | 104000 | 5936809200 | 43050 | 43150 | 43150 | 43050 | 278 |
| 667 | 20240607 | 103900 | 5924838400 | 43000 | 43050 | 43050 | 43000 | 326 |
| 668 | 20240607 | 103800 | 5910804900 | 43050 | 43100 | 43250 | 43050 | 102 |
| 669 | 20240607 | 103700 | 5906402350 | 43100 | 43200 | 43250 | 43100 | 261 |
| 670 | 20240607 | 103600 | 5895124500 | 43200 | 43000 | 43200 | 43000 | 87 |
| 671 | 20240607 | 103500 | 5891370800 | 43000 | 42950 | 43000 | 42950 | 126 |
| 672 | 20240607 | 103400 | 5885953550 | 42950 | 43100 | 43100 | 42950 | 410 |
| 673 | 20240607 | 103300 | 5868294800 | 43100 | 43100 | 43200 | 43000 | 185 |
| 674 | 20240607 | 103200 | 5860320500 | 43100 | 43100 | 43200 | 43000 | 526 |
| 675 | 20240607 | 103100 | 5837625950 | 43100 | 43200 | 43250 | 43100 | 164 |
| 676 | 20240607 | 103000 | 5830554000 | 43150 | 43450 | 43450 | 43150 | 1883 |
| 677 | 20240607 | 102900 | 5749137450 | 43500 | 43350 | 43500 | 43350 | 157 |
| 678 | 20240607 | 102800 | 5742330450 | 43350 | 43500 | 43500 | 43350 | 721 |
| 679 | 20240607 | 102700 | 5711046000 | 43500 | 43400 | 43550 | 43350 | 117 |
| 680 | 20240607 | 102600 | 5705959150 | 43400 | 43500 | 43600 | 43400 | 212 |
| 681 | 20240607 | 102500 | 5696737250 | 43550 | 43550 | 43600 | 43550 | 52 |
| 682 | 20240607 | 102400 | 5694472500 | 43550 | 43500 | 43550 | 43300 | 290 |
| 683 | 20240607 | 102300 | 5681851500 | 43500 | 43400 | 43550 | 43250 | 777 |
| 684 | 20240607 | 102200 | 5648071450 | 43400 | 43250 | 43400 | 43200 | 310 |
| 685 | 20240607 | 102100 | 5634646100 | 43250 | 43300 | 43350 | 43250 | 89 |
| 686 | 20240607 | 102000 | 5630791600 | 43300 | 43100 | 43300 | 43100 | 943 |
| 687 | 20240607 | 101900 | 5590012450 | 43100 | 42800 | 43100 | 42800 | 838 |
| 688 | 20240607 | 101800 | 5554031450 | 42800 | 42700 | 42800 | 42700 | 727 |
| 689 | 20240607 | 101700 | 5522987850 | 42700 | 42750 | 42800 | 42700 | 1202 |
| 690 | 20240607 | 101600 | 5471630450 | 42750 | 42950 | 43100 | 42750 | 3121 |
| 691 | 20240607 | 101500 | 5337762550 | 42950 | 43100 | 43100 | 42950 | 1794 |
| 692 | 20240607 | 101400 | 5260590200 | 43100 | 43350 | 43350 | 43100 | 2661 |
| 693 | 20240607 | 101300 | 5145622200 | 43450 | 43550 | 43600 | 43450 | 244 |
| 694 | 20240607 | 101200 | 5135003100 | 43550 | 43500 | 43550 | 43500 | 393 |
| 695 | 20240607 | 101100 | 5117906300 | 43400 | 43450 | 43500 | 43350 | 42 |
| 696 | 20240607 | 101000 | 5116082550 | 43450 | 43350 | 43450 | 43350 | 202 |
| 697 | 20240607 | 100900 | 5107322250 | 43350 | 43400 | 43400 | 43350 | 1008 |
| 698 | 20240607 | 100800 | 5063575400 | 43350 | 43500 | 43500 | 43350 | 61 |
| 699 | 20240607 | 100700 | 5060930900 | 43350 | 43350 | 43500 | 43350 | 185 |
| 700 | 20240607 | 100600 | 5052903100 | 43350 | 43350 | 43350 | 43250 | 233 |
| 701 | 20240607 | 100500 | 5042813600 | 43300 | 43350 | 43350 | 43300 | 405 |
| 702 | 20240607 | 100400 | 5025276050 | 43300 | 43300 | 43300 | 43250 | 534 |
| 703 | 20240607 | 100300 | 5002174050 | 43300 | 43350 | 43350 | 43300 | 152 |
| 704 | 20240607 | 100200 | 4995585500 | 43400 | 43350 | 43400 | 43350 | 53 |
| 705 | 20240607 | 100100 | 4993285700 | 43350 | 43400 | 43400 | 43300 | 243 |
| 706 | 20240607 | 100000 | 4982756300 | 43400 | 43500 | 43500 | 43350 | 704 |
| 707 | 20240607 | 095900 | 4952173950 | 43500 | 43500 | 43550 | 43500 | 276 |
| 708 | 20240607 | 095800 | 4940167900 | 43600 | 43700 | 43750 | 43500 | 421 |
| 709 | 20240607 | 095700 | 4921802150 | 43700 | 43700 | 43750 | 43700 | 671 |
| 710 | 20240607 | 095600 | 4892459650 | 43650 | 43500 | 43650 | 43450 | 778 |
| 711 | 20240607 | 095500 | 4858533150 | 43500 | 43400 | 43500 | 43400 | 603 |
| 712 | 20240607 | 095400 | 4832314400 | 43350 | 43350 | 43350 | 43350 | 167 |
| 713 | 20240607 | 095300 | 4825074950 | 43500 | 43300 | 43500 | 43300 | 629 |
| 714 | 20240607 | 095200 | 4797789700 | 43400 | 43400 | 43400 | 43350 | 1590 |
| 715 | 20240607 | 095100 | 4728832350 | 43350 | 43550 | 43550 | 43350 | 1198 |
| 716 | 20240607 | 095000 | 4676771550 | 43500 | 43550 | 43600 | 43500 | 870 |
| 717 | 20240607 | 094900 | 4638885150 | 43550 | 43750 | 43750 | 43550 | 1283 |
| 718 | 20240607 | 094800 | 4582867500 | 43800 | 43850 | 43850 | 43750 | 843 |
| 719 | 20240607 | 094700 | 4545936700 | 43900 | 43900 | 43900 | 43850 | 132 |
| 720 | 20240607 | 094600 | 4540142850 | 43900 | 43900 | 43950 | 43900 | 1360 |
| 721 | 20240607 | 094500 | 4480400600 | 43900 | 43950 | 43950 | 43850 | 898 |
| 722 | 20240607 | 094400 | 4440982550 | 44000 | 44050 | 44100 | 43950 | 1052 |
| 723 | 20240607 | 094300 | 4394694800 | 44050 | 44250 | 44300 | 44050 | 517 |
| 724 | 20240607 | 094200 | 4371873400 | 44350 | 44450 | 44450 | 44250 | 2845 |
| 725 | 20240607 | 094100 | 4245650350 | 44450 | 44250 | 44450 | 44250 | 5115 |
| 726 | 20240607 | 094000 | 4018687100 | 44250 | 44250 | 44300 | 44200 | 3031 |
| 727 | 20240607 | 093900 | 3884521500 | 44250 | 44100 | 44250 | 44050 | 1633 |
| 728 | 20240607 | 093800 | 3812381450 | 44100 | 43800 | 44100 | 43750 | 3259 |
| 729 | 20240607 | 093700 | 3669076250 | 43800 | 43850 | 43850 | 43800 | 522 |
| 730 | 20240607 | 093600 | 3646200700 | 43850 | 43900 | 43900 | 43800 | 271 |
| 731 | 20240607 | 093500 | 3634322900 | 43900 | 43850 | 43900 | 43800 | 932 |
| 732 | 20240607 | 093400 | 3593432900 | 43850 | 43950 | 44050 | 43800 | 2110 |
| 733 | 20240607 | 093300 | 3500757650 | 43950 | 43950 | 44050 | 43950 | 1756 |
| 734 | 20240607 | 093200 | 3423480050 | 43950 | 43950 | 44000 | 43900 | 2399 |
| 735 | 20240607 | 093100 | 3318053350 | 43850 | 43850 | 43950 | 43700 | 2608 |
| 736 | 20240607 | 093000 | 3203730700 | 43850 | 43750 | 43900 | 43700 | 1601 |
| 737 | 20240607 | 092900 | 3133629950 | 43750 | 43600 | 43750 | 43600 | 773 |
| 738 | 20240607 | 092800 | 3099845950 | 43700 | 43500 | 43700 | 43500 | 1792 |
| 739 | 20240607 | 092700 | 3021650750 | 43650 | 43650 | 43700 | 43500 | 2723 |
| 740 | 20240607 | 092600 | 2902901200 | 43600 | 43950 | 43950 | 43600 | 1865 |
| 741 | 20240607 | 092500 | 2821235750 | 43950 | 43650 | 43950 | 43600 | 2237 |
| 742 | 20240607 | 092400 | 2723298650 | 43700 | 43600 | 43700 | 43500 | 1336 |
| 743 | 20240607 | 092300 | 2665097900 | 43600 | 44000 | 44050 | 43550 | 4369 |
| 744 | 20240607 | 092200 | 2473756650 | 44000 | 43750 | 44050 | 43750 | 5220 |
| 745 | 20240607 | 092100 | 2244479900 | 43750 | 43950 | 43950 | 43700 | 2062 |
| 746 | 20240607 | 092000 | 2154178400 | 43700 | 43600 | 43950 | 43450 | 4967 |
| 747 | 20240607 | 091900 | 1937216400 | 43650 | 43250 | 43700 | 43250 | 5933 |
| 748 | 20240607 | 091800 | 1679214800 | 43250 | 42650 | 43250 | 42650 | 5370 |
| 749 | 20240607 | 091700 | 1448469200 | 42500 | 42600 | 42600 | 42300 | 1645 |
| 750 | 20240607 | 091600 | 1378615900 | 42650 | 42650 | 42700 | 42650 | 97 |
| 751 | 20240607 | 091500 | 1374477750 | 42750 | 42900 | 42900 | 42650 | 1030 |
| 752 | 20240607 | 091400 | 1330410200 | 42850 | 42650 | 42900 | 42650 | 3372 |
| 753 | 20240607 | 091300 | 1186246600 | 42600 | 42400 | 42600 | 42300 | 1595 |
| 754 | 20240607 | 091200 | 1118540700 | 42450 | 42100 | 42450 | 42100 | 67 |
| 755 | 20240607 | 091100 | 1115703550 | 42250 | 42000 | 42250 | 42000 | 472 |
| 756 | 20240607 | 091000 | 1095839550 | 42000 | 42200 | 42200 | 42000 | 1793 |
| 757 | 20240607 | 090900 | 1020355200 | 42250 | 42400 | 42400 | 42250 | 1295 |
| 758 | 20240607 | 090800 | 965569300 | 42400 | 42550 | 42650 | 42400 | 1373 |
| 759 | 20240607 | 090700 | 907267950 | 42500 | 42500 | 42750 | 42450 | 1157 |
| 760 | 20240607 | 090600 | 857934950 | 42450 | 42600 | 42700 | 42450 | 942 |
| 761 | 20240607 | 090500 | 817853400 | 42550 | 42350 | 42700 | 42350 | 1064 |
| 762 | 20240607 | 090400 | 772553150 | 42350 | 42600 | 42600 | 42350 | 2675 |
| 763 | 20240607 | 090300 | 658948400 | 42550 | 42850 | 42850 | 42550 | 3630 |
| 764 | 20240607 | 090200 | 503847750 | 42900 | 43100 | 43100 | 42800 | 1558 |
| 765 | 20240607 | 090100 | 437022100 | 43100 | 42650 | 43100 | 42650 | 2897 |
| 766 | 20240607 | 090000 | 312840800 | 42650 | 43050 | 43100 | 42550 | 7152 |