36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240607 | 201500 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 3936 |
| 3 | 20240607 | 201400 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 4 | 20240607 | 201300 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 5 | 20240607 | 201200 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 6 | 20240607 | 201100 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 7 | 20240607 | 201000 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 8 | 20240607 | 200900 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 9 | 20240607 | 200800 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 10 | 20240607 | 200700 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 11 | 20240607 | 200600 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 12 | 20240607 | 200500 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 13 | 20240607 | 200400 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 14 | 20240607 | 200300 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 15 | 20240607 | 200200 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 16 | 20240607 | 200100 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 17 | 20240607 | 200000 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 18 | 20240607 | 195900 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 19 | 20240607 | 195800 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 20 | 20240607 | 195700 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 21 | 20240607 | 195600 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 22 | 20240607 | 195500 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 23 | 20240607 | 195400 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 24 | 20240607 | 195300 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 25 | 20240607 | 195200 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 26 | 20240607 | 195100 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 27 | 20240607 | 195000 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 28 | 20240607 | 194900 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 29 | 20240607 | 194800 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 30 | 20240607 | 194700 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 31 | 20240607 | 194600 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 32 | 20240607 | 194500 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 3936 |
| 33 | 20240607 | 194400 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 34 | 20240607 | 194300 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 35 | 20240607 | 194200 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 36 | 20240607 | 194100 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 37 | 20240607 | 194000 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 38 | 20240607 | 193900 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 39 | 20240607 | 193800 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 40 | 20240607 | 193700 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 41 | 20240607 | 193600 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 42 | 20240607 | 193500 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 43 | 20240607 | 193400 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 44 | 20240607 | 193300 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 45 | 20240607 | 193200 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 46 | 20240607 | 193100 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 47 | 20240607 | 193000 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 48 | 20240607 | 192900 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 49 | 20240607 | 192800 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 50 | 20240607 | 192700 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 51 | 20240607 | 192600 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 52 | 20240607 | 192500 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 53 | 20240607 | 192400 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 54 | 20240607 | 192300 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 55 | 20240607 | 192200 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 56 | 20240607 | 192100 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 57 | 20240607 | 192000 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 58 | 20240607 | 191900 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 59 | 20240607 | 191800 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 60 | 20240607 | 191700 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 61 | 20240607 | 191600 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 62 | 20240607 | 191500 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 3936 |
| 63 | 20240607 | 191400 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 64 | 20240607 | 191300 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 65 | 20240607 | 191200 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 66 | 20240607 | 191100 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 67 | 20240607 | 191000 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 68 | 20240607 | 190900 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 69 | 20240607 | 190800 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 70 | 20240607 | 190700 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 71 | 20240607 | 190600 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 72 | 20240607 | 190500 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 73 | 20240607 | 190400 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 74 | 20240607 | 190300 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 75 | 20240607 | 190200 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 76 | 20240607 | 190100 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 77 | 20240607 | 190000 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 78 | 20240607 | 185900 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 79 | 20240607 | 185800 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 80 | 20240607 | 185700 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 81 | 20240607 | 185600 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 82 | 20240607 | 185500 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 83 | 20240607 | 185400 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 84 | 20240607 | 185300 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 85 | 20240607 | 185200 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 86 | 20240607 | 185100 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 87 | 20240607 | 185000 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 88 | 20240607 | 184900 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 89 | 20240607 | 184800 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 90 | 20240607 | 184700 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 91 | 20240607 | 184600 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 92 | 20240607 | 184500 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 3936 |
| 93 | 20240607 | 184400 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 94 | 20240607 | 184300 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 95 | 20240607 | 184200 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 96 | 20240607 | 184100 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 97 | 20240607 | 184000 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 98 | 20240607 | 183900 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 99 | 20240607 | 183800 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 100 | 20240607 | 183700 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 101 | 20240607 | 183600 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 102 | 20240607 | 183500 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 103 | 20240607 | 183400 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 104 | 20240607 | 183300 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 105 | 20240607 | 183200 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 106 | 20240607 | 183100 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 107 | 20240607 | 183000 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 108 | 20240607 | 182900 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 109 | 20240607 | 182800 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 110 | 20240607 | 182700 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 111 | 20240607 | 182600 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 112 | 20240607 | 182500 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 113 | 20240607 | 182400 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 114 | 20240607 | 182300 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 115 | 20240607 | 182200 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 116 | 20240607 | 182100 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 117 | 20240607 | 182000 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 118 | 20240607 | 181900 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 119 | 20240607 | 181800 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 120 | 20240607 | 181700 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 121 | 20240607 | 181600 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 122 | 20240607 | 181500 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 3936 |
| 123 | 20240607 | 181400 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 124 | 20240607 | 181300 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 125 | 20240607 | 181200 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 126 | 20240607 | 181100 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 127 | 20240607 | 181000 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 128 | 20240607 | 180900 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 129 | 20240607 | 180800 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 130 | 20240607 | 180700 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 131 | 20240607 | 180600 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 132 | 20240607 | 180500 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 133 | 20240607 | 180400 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 134 | 20240607 | 180300 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 135 | 20240607 | 180200 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 136 | 20240607 | 180100 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 137 | 20240607 | 180000 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 138 | 20240607 | 175900 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 139 | 20240607 | 175800 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 140 | 20240607 | 175700 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 141 | 20240607 | 175600 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 142 | 20240607 | 175500 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 143 | 20240607 | 175400 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 144 | 20240607 | 175300 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 145 | 20240607 | 175200 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 146 | 20240607 | 175100 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 147 | 20240607 | 175000 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 148 | 20240607 | 174900 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 149 | 20240607 | 174800 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 150 | 20240607 | 174700 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 151 | 20240607 | 174600 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 152 | 20240607 | 174500 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 3936 |
| 153 | 20240607 | 174400 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 154 | 20240607 | 174300 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 155 | 20240607 | 174200 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 156 | 20240607 | 174100 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 157 | 20240607 | 174000 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 158 | 20240607 | 173900 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 159 | 20240607 | 173800 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 160 | 20240607 | 173700 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 161 | 20240607 | 173600 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 162 | 20240607 | 173500 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 163 | 20240607 | 173400 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 164 | 20240607 | 173300 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 165 | 20240607 | 173200 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 166 | 20240607 | 173100 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 167 | 20240607 | 173000 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 168 | 20240607 | 172900 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 169 | 20240607 | 172800 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 170 | 20240607 | 172700 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 171 | 20240607 | 172600 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 172 | 20240607 | 172500 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 173 | 20240607 | 172400 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 174 | 20240607 | 172300 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 175 | 20240607 | 172200 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 176 | 20240607 | 172100 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 177 | 20240607 | 172000 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 178 | 20240607 | 171900 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 179 | 20240607 | 171800 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 180 | 20240607 | 171700 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 181 | 20240607 | 171600 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 182 | 20240607 | 171500 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 3936 |
| 183 | 20240607 | 171400 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 184 | 20240607 | 171300 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 185 | 20240607 | 171200 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 186 | 20240607 | 171100 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 187 | 20240607 | 171000 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 188 | 20240607 | 170900 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 189 | 20240607 | 170800 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 190 | 20240607 | 170700 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 191 | 20240607 | 170600 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 192 | 20240607 | 170500 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 193 | 20240607 | 170400 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 194 | 20240607 | 170300 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 195 | 20240607 | 170200 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 196 | 20240607 | 170100 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 197 | 20240607 | 170000 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 198 | 20240607 | 165900 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 199 | 20240607 | 165800 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 200 | 20240607 | 165700 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 201 | 20240607 | 165600 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 202 | 20240607 | 165500 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 203 | 20240607 | 165400 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 204 | 20240607 | 165300 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 205 | 20240607 | 165200 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 206 | 20240607 | 165100 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 207 | 20240607 | 165000 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 208 | 20240607 | 164900 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 209 | 20240607 | 164800 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 210 | 20240607 | 164700 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 211 | 20240607 | 164600 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 212 | 20240607 | 164500 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 3936 |
| 213 | 20240607 | 164400 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 214 | 20240607 | 164300 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 215 | 20240607 | 164200 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 216 | 20240607 | 164100 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 217 | 20240607 | 164000 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 218 | 20240607 | 163900 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 219 | 20240607 | 163800 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 220 | 20240607 | 163700 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 221 | 20240607 | 163600 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 222 | 20240607 | 163500 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 223 | 20240607 | 163400 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 224 | 20240607 | 163300 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 225 | 20240607 | 163200 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 226 | 20240607 | 163100 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 227 | 20240607 | 163000 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 228 | 20240607 | 162900 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 229 | 20240607 | 162800 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 230 | 20240607 | 162700 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 231 | 20240607 | 162600 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 232 | 20240607 | 162500 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 233 | 20240607 | 162400 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 234 | 20240607 | 162300 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 235 | 20240607 | 162200 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 236 | 20240607 | 162100 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 237 | 20240607 | 162000 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 238 | 20240607 | 161900 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 239 | 20240607 | 161800 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 240 | 20240607 | 161700 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 241 | 20240607 | 161600 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 242 | 20240607 | 161500 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 3936 |
| 243 | 20240607 | 161400 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 244 | 20240607 | 161300 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 245 | 20240607 | 161200 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 246 | 20240607 | 161100 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 247 | 20240607 | 161000 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 248 | 20240607 | 160900 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 249 | 20240607 | 160800 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 250 | 20240607 | 160700 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 251 | 20240607 | 160600 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 252 | 20240607 | 160500 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 253 | 20240607 | 160400 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 254 | 20240607 | 160300 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 255 | 20240607 | 160200 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 256 | 20240607 | 160100 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 257 | 20240607 | 160000 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 258 | 20240607 | 155900 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 259 | 20240607 | 155800 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 260 | 20240607 | 155700 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 261 | 20240607 | 155600 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 262 | 20240607 | 155500 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 263 | 20240607 | 155400 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 264 | 20240607 | 155300 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 265 | 20240607 | 155200 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 266 | 20240607 | 155100 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 267 | 20240607 | 155000 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 268 | 20240607 | 154900 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 269 | 20240607 | 154800 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 270 | 20240607 | 154700 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 271 | 20240607 | 154600 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 272 | 20240607 | 154500 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 3936 |
| 273 | 20240607 | 154400 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 274 | 20240607 | 154300 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 275 | 20240607 | 154200 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 276 | 20240607 | 154100 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 277 | 20240607 | 154000 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 278 | 20240607 | 153900 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 279 | 20240607 | 153800 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 280 | 20240607 | 153700 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 281 | 20240607 | 153600 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 282 | 20240607 | 153500 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 283 | 20240607 | 153400 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 284 | 20240607 | 153300 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 285 | 20240607 | 153200 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 286 | 20240607 | 153100 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 287 | 20240607 | 153000 | 5451514000 | 33600 | 33600 | 33600 | 33600 | 3936 |
| 288 | 20240607 | 152900 | 5319264400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 289 | 20240607 | 152800 | 5319264400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 290 | 20240607 | 152700 | 5319264400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 291 | 20240607 | 152600 | 5319264400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 292 | 20240607 | 152500 | 5319264400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 293 | 20240607 | 152400 | 5319264400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 294 | 20240607 | 152300 | 5319264400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 295 | 20240607 | 152200 | 5319264400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 296 | 20240607 | 152100 | 5319264400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 297 | 20240607 | 152000 | 5319264400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 298 | 20240607 | 151900 | 5319264400 | 33500 | 33550 | 33600 | 33500 | 550 |
| 299 | 20240607 | 151800 | 5300810400 | 33600 | 33550 | 33600 | 33550 | 129 |
| 300 | 20240607 | 151700 | 5296482000 | 33550 | 33550 | 33550 | 33500 | 559 |
| 301 | 20240607 | 151600 | 5277737600 | 33550 | 33600 | 33600 | 33550 | 580 |
| 302 | 20240607 | 151500 | 5258277600 | 33600 | 33600 | 33600 | 33550 | 193 |
| 303 | 20240607 | 151400 | 5251797850 | 33600 | 33500 | 33600 | 33500 | 1478 |
| 304 | 20240607 | 151300 | 5202266250 | 33500 | 33500 | 33550 | 33500 | 104 |
| 305 | 20240607 | 151200 | 5198782100 | 33500 | 33550 | 33550 | 33500 | 1143 |
| 306 | 20240607 | 151100 | 5160459800 | 33550 | 33600 | 33650 | 33500 | 1865 |
| 307 | 20240607 | 151000 | 5097850900 | 33550 | 33550 | 33600 | 33550 | 203 |
| 308 | 20240607 | 150900 | 5091035950 | 33550 | 33550 | 33600 | 33550 | 230 |
| 309 | 20240607 | 150800 | 5083315550 | 33550 | 33600 | 33600 | 33550 | 238 |
| 310 | 20240607 | 150700 | 5075324350 | 33550 | 33550 | 33650 | 33550 | 516 |
| 311 | 20240607 | 150600 | 5057990100 | 33550 | 33600 | 33600 | 33550 | 219 |
| 312 | 20240607 | 150500 | 5050637350 | 33550 | 33550 | 33550 | 33550 | 75 |
| 313 | 20240607 | 150400 | 5048121100 | 33550 | 33600 | 33600 | 33550 | 56 |
| 314 | 20240607 | 150300 | 5046240650 | 33550 | 33550 | 33600 | 33550 | 159 |
| 315 | 20240607 | 150200 | 5040902850 | 33600 | 33550 | 33600 | 33550 | 130 |
| 316 | 20240607 | 150100 | 5036539900 | 33500 | 33550 | 33550 | 33450 | 284 |
| 317 | 20240607 | 150000 | 5027017650 | 33500 | 33450 | 33550 | 33450 | 105 |
| 318 | 20240607 | 145900 | 5023503950 | 33500 | 33450 | 33550 | 33450 | 869 |
| 319 | 20240607 | 145800 | 4994392250 | 33500 | 33600 | 33600 | 33500 | 2010 |
| 320 | 20240607 | 145700 | 4926897650 | 33600 | 33650 | 33650 | 33600 | 27 |
| 321 | 20240607 | 145600 | 4925989200 | 33600 | 33550 | 33650 | 33550 | 585 |
| 322 | 20240607 | 145500 | 4906333700 | 33550 | 33550 | 33550 | 33550 | 159 |
| 323 | 20240607 | 145400 | 4900999250 | 33550 | 33550 | 33550 | 33550 | 215 |
| 324 | 20240607 | 145300 | 4893786000 | 33550 | 33550 | 33600 | 33550 | 309 |
| 325 | 20240607 | 145200 | 4883410200 | 33550 | 33500 | 33600 | 33500 | 657 |
| 326 | 20240607 | 145100 | 4861362650 | 33500 | 33500 | 33550 | 33500 | 1069 |
| 327 | 20240607 | 145000 | 4825542950 | 33500 | 33550 | 33550 | 33500 | 75 |
| 328 | 20240607 | 144900 | 4823030350 | 33500 | 33500 | 33500 | 33500 | 75 |
| 329 | 20240607 | 144800 | 4820517850 | 33500 | 33500 | 33500 | 33500 | 137 |
| 330 | 20240607 | 144700 | 4815928350 | 33500 | 33500 | 33500 | 33500 | 105 |
| 331 | 20240607 | 144600 | 4812410850 | 33500 | 33500 | 33500 | 33500 | 84 |
| 332 | 20240607 | 144500 | 4809596850 | 33550 | 33500 | 33550 | 33500 | 172 |
| 333 | 20240607 | 144400 | 4803834750 | 33550 | 33500 | 33550 | 33500 | 59 |
| 334 | 20240607 | 144300 | 4801857700 | 33500 | 33500 | 33500 | 33500 | 502 |
| 335 | 20240607 | 144200 | 4785040700 | 33500 | 33500 | 33500 | 33500 | 72 |
| 336 | 20240607 | 144100 | 4782628700 | 33500 | 33500 | 33500 | 33500 | 117 |
| 337 | 20240607 | 144000 | 4778709200 | 33500 | 33500 | 33550 | 33500 | 278 |
| 338 | 20240607 | 143900 | 4769388700 | 33500 | 33500 | 33550 | 33500 | 203 |
| 339 | 20240607 | 143800 | 4762585150 | 33500 | 33550 | 33550 | 33500 | 384 |
| 340 | 20240607 | 143700 | 4749704350 | 33550 | 33600 | 33600 | 33550 | 295 |
| 341 | 20240607 | 143600 | 4739801900 | 33600 | 33600 | 33600 | 33550 | 187 |
| 342 | 20240607 | 143500 | 4733523050 | 33550 | 33550 | 33550 | 33550 | 77 |
| 343 | 20240607 | 143400 | 4730939700 | 33550 | 33550 | 33550 | 33550 | 112 |
| 344 | 20240607 | 143300 | 4727182100 | 33600 | 33550 | 33600 | 33550 | 299 |
| 345 | 20240607 | 143200 | 4717149000 | 33550 | 33550 | 33650 | 33550 | 858 |
| 346 | 20240607 | 143100 | 4688328200 | 33550 | 33500 | 33550 | 33500 | 182 |
| 347 | 20240607 | 143000 | 4682229400 | 33500 | 33500 | 33500 | 33500 | 43 |
| 348 | 20240607 | 142900 | 4680788900 | 33500 | 33500 | 33550 | 33500 | 141 |
| 349 | 20240607 | 142800 | 4676063050 | 33500 | 33500 | 33500 | 33450 | 594 |
| 350 | 20240607 | 142700 | 4656167700 | 33450 | 33450 | 33550 | 33450 | 395 |
| 351 | 20240607 | 142600 | 4642945500 | 33450 | 33450 | 33550 | 33450 | 536 |
| 352 | 20240607 | 142500 | 4624984700 | 33450 | 33450 | 33500 | 33450 | 326 |
| 353 | 20240607 | 142400 | 4614075900 | 33450 | 33400 | 33650 | 33400 | 356 |
| 354 | 20240607 | 142300 | 4602159900 | 33400 | 33450 | 33450 | 33400 | 283 |
| 355 | 20240607 | 142200 | 4592701300 | 33400 | 33400 | 33450 | 33400 | 385 |
| 356 | 20240607 | 142100 | 4579840700 | 33400 | 33400 | 33400 | 33400 | 72 |
| 357 | 20240607 | 142000 | 4577435900 | 33450 | 33400 | 33450 | 33400 | 325 |
| 358 | 20240607 | 141900 | 4566578550 | 33400 | 33400 | 33400 | 33400 | 255 |
| 359 | 20240607 | 141800 | 4558061550 | 33400 | 33350 | 33450 | 33350 | 131 |
| 360 | 20240607 | 141700 | 4553688350 | 33350 | 33400 | 33450 | 33350 | 423 |
| 361 | 20240607 | 141600 | 4539573750 | 33350 | 33400 | 33450 | 33350 | 257 |
| 362 | 20240607 | 141500 | 4530990350 | 33400 | 33400 | 33400 | 33400 | 133 |
| 363 | 20240607 | 141400 | 4526548150 | 33350 | 33450 | 33450 | 33350 | 284 |
| 364 | 20240607 | 141300 | 4517062300 | 33450 | 33400 | 33450 | 33400 | 121 |
| 365 | 20240607 | 141200 | 4513018900 | 33400 | 33450 | 33450 | 33400 | 260 |
| 366 | 20240607 | 141100 | 4504334650 | 33400 | 33450 | 33450 | 33400 | 284 |
| 367 | 20240607 | 141000 | 4494846450 | 33450 | 33400 | 33450 | 33400 | 10 |
| 368 | 20240607 | 140900 | 4494512200 | 33400 | 33400 | 33450 | 33350 | 282 |
| 369 | 20240607 | 140800 | 4485091550 | 33350 | 33350 | 33400 | 33350 | 288 |
| 370 | 20240607 | 140700 | 4475486500 | 33400 | 33450 | 33450 | 33350 | 130 |
| 371 | 20240607 | 140600 | 4471142550 | 33400 | 33450 | 33450 | 33350 | 1393 |
| 372 | 20240607 | 140500 | 4424622100 | 33400 | 33400 | 33400 | 33400 | 89 |
| 373 | 20240607 | 140400 | 4421649500 | 33400 | 33400 | 33450 | 33400 | 315 |
| 374 | 20240607 | 140300 | 4411126300 | 33400 | 33400 | 33400 | 33400 | 180 |
| 375 | 20240607 | 140200 | 4405114300 | 33400 | 33400 | 33450 | 33400 | 132 |
| 376 | 20240607 | 140100 | 4400703450 | 33400 | 33400 | 33450 | 33400 | 264 |
| 377 | 20240607 | 140000 | 4391885650 | 33400 | 33400 | 33450 | 33400 | 323 |
| 378 | 20240607 | 135900 | 4381095250 | 33450 | 33450 | 33450 | 33400 | 264 |
| 379 | 20240607 | 135800 | 4372266950 | 33450 | 33500 | 33500 | 33450 | 222 |
| 380 | 20240607 | 135700 | 4364839200 | 33500 | 33450 | 33500 | 33450 | 102 |
| 381 | 20240607 | 135600 | 4361426900 | 33450 | 33500 | 33500 | 33450 | 289 |
| 382 | 20240607 | 135500 | 4351757950 | 33500 | 33500 | 33500 | 33450 | 257 |
| 383 | 20240607 | 135400 | 4343156350 | 33500 | 33450 | 33500 | 33450 | 54 |
| 384 | 20240607 | 135300 | 4341349150 | 33500 | 33500 | 33550 | 33500 | 406 |
| 385 | 20240607 | 135200 | 4327746150 | 33500 | 33550 | 33600 | 33500 | 39 |
| 386 | 20240607 | 135100 | 4326438450 | 33550 | 33500 | 33550 | 33500 | 188 |
| 387 | 20240607 | 135000 | 4320137300 | 33500 | 33550 | 33550 | 33500 | 227 |
| 388 | 20240607 | 134900 | 4312531900 | 33600 | 33500 | 33600 | 33500 | 178 |
| 389 | 20240607 | 134800 | 4306566250 | 33500 | 33500 | 33550 | 33500 | 290 |
| 390 | 20240607 | 134700 | 4296850550 | 33500 | 33500 | 33550 | 33500 | 355 |
| 391 | 20240607 | 134600 | 4284955600 | 33500 | 33500 | 33550 | 33500 | 71 |
| 392 | 20240607 | 134500 | 4282576400 | 33600 | 33450 | 33600 | 33450 | 572 |
| 393 | 20240607 | 134400 | 4263409750 | 33500 | 33450 | 33500 | 33450 | 198 |
| 394 | 20240607 | 134300 | 4256784850 | 33500 | 33450 | 33500 | 33450 | 104 |
| 395 | 20240607 | 134200 | 4253304450 | 33450 | 33500 | 33500 | 33450 | 583 |
| 396 | 20240607 | 134100 | 4233787150 | 33500 | 33500 | 33500 | 33500 | 417 |
| 397 | 20240607 | 134000 | 4219817650 | 33500 | 33550 | 33550 | 33500 | 222 |
| 398 | 20240607 | 133900 | 4212378200 | 33500 | 33550 | 33600 | 33500 | 327 |
| 399 | 20240607 | 133800 | 4201411400 | 33550 | 33500 | 33550 | 33500 | 101 |
| 400 | 20240607 | 133700 | 4198026950 | 33500 | 33600 | 33650 | 33500 | 101 |
| 401 | 20240607 | 133600 | 4194633950 | 33600 | 33500 | 33650 | 33500 | 260 |
| 402 | 20240607 | 133500 | 4185908000 | 33500 | 33600 | 33600 | 33500 | 399 |
| 403 | 20240607 | 133400 | 4172520850 | 33550 | 33600 | 33600 | 33550 | 332 |
| 404 | 20240607 | 133300 | 4161367050 | 33650 | 33600 | 33650 | 33600 | 130 |
| 405 | 20240607 | 133200 | 4156998800 | 33650 | 33600 | 33650 | 33600 | 386 |
| 406 | 20240607 | 133100 | 4144027200 | 33600 | 33650 | 33650 | 33600 | 197 |
| 407 | 20240607 | 133000 | 4137406400 | 33600 | 33550 | 33650 | 33550 | 422 |
| 408 | 20240607 | 132900 | 4123235500 | 33500 | 33550 | 33600 | 33500 | 280 |
| 409 | 20240607 | 132800 | 4113843950 | 33550 | 33600 | 33600 | 33550 | 208 |
| 410 | 20240607 | 132700 | 4106863100 | 33650 | 33600 | 33650 | 33600 | 208 |
| 411 | 20240607 | 132600 | 4099872650 | 33650 | 33600 | 33650 | 33600 | 240 |
| 412 | 20240607 | 132500 | 4091808400 | 33600 | 33600 | 33650 | 33600 | 134 |
| 413 | 20240607 | 132400 | 4087304000 | 33600 | 33600 | 33650 | 33600 | 320 |
| 414 | 20240607 | 132300 | 4076551850 | 33600 | 33600 | 33650 | 33600 | 246 |
| 415 | 20240607 | 132200 | 4068283950 | 33600 | 33600 | 33600 | 33600 | 90 |
| 416 | 20240607 | 132100 | 4065259950 | 33600 | 33600 | 33650 | 33600 | 466 |
| 417 | 20240607 | 132000 | 4049599650 | 33600 | 33600 | 33650 | 33600 | 334 |
| 418 | 20240607 | 131900 | 4038369250 | 33600 | 33650 | 33650 | 33600 | 31 |
| 419 | 20240607 | 131800 | 4037326550 | 33600 | 33600 | 33700 | 33600 | 534 |
| 420 | 20240607 | 131700 | 4019361550 | 33600 | 33600 | 33650 | 33600 | 119 |
| 421 | 20240607 | 131600 | 4015362900 | 33600 | 33600 | 33650 | 33600 | 293 |
| 422 | 20240607 | 131500 | 4005514300 | 33650 | 33600 | 33650 | 33600 | 411 |
| 423 | 20240607 | 131400 | 3991702450 | 33600 | 33600 | 33650 | 33600 | 169 |
| 424 | 20240607 | 131300 | 3986019450 | 33600 | 33600 | 33600 | 33600 | 244 |
| 425 | 20240607 | 131200 | 3977821050 | 33600 | 33550 | 33600 | 33550 | 277 |
| 426 | 20240607 | 131100 | 3968522600 | 33550 | 33550 | 33600 | 33550 | 277 |
| 427 | 20240607 | 131000 | 3959228950 | 33600 | 33550 | 33600 | 33550 | 246 |
| 428 | 20240607 | 130900 | 3950974050 | 33550 | 33550 | 33600 | 33550 | 122 |
| 429 | 20240607 | 130800 | 3946880500 | 33500 | 33550 | 33600 | 33500 | 320 |
| 430 | 20240607 | 130700 | 3936131300 | 33550 | 33650 | 33650 | 33550 | 577 |
| 431 | 20240607 | 130600 | 3916743250 | 33600 | 33600 | 33650 | 33600 | 230 |
| 432 | 20240607 | 130500 | 3909013850 | 33650 | 33650 | 33650 | 33600 | 436 |
| 433 | 20240607 | 130400 | 3894357000 | 33600 | 33600 | 33600 | 33600 | 72 |
| 434 | 20240607 | 130300 | 3891937800 | 33600 | 33650 | 33650 | 33600 | 267 |
| 435 | 20240607 | 130200 | 3882964600 | 33600 | 33600 | 33600 | 33600 | 302 |
| 436 | 20240607 | 130100 | 3872817400 | 33600 | 33600 | 33650 | 33600 | 173 |
| 437 | 20240607 | 130000 | 3867001000 | 33600 | 33600 | 33650 | 33600 | 179 |
| 438 | 20240607 | 125900 | 3860984550 | 33650 | 33600 | 33650 | 33600 | 408 |
| 439 | 20240607 | 125800 | 3847269150 | 33600 | 33600 | 33650 | 33600 | 217 |
| 440 | 20240607 | 125700 | 3839972700 | 33600 | 33600 | 33650 | 33600 | 335 |
| 441 | 20240607 | 125600 | 3828715100 | 33600 | 33650 | 33650 | 33600 | 62 |
| 442 | 20240607 | 125500 | 3826629900 | 33600 | 33600 | 33650 | 33600 | 784 |
| 443 | 20240607 | 125400 | 3800268300 | 33600 | 33550 | 33600 | 33550 | 462 |
| 444 | 20240607 | 125300 | 3784745200 | 33600 | 33600 | 33600 | 33550 | 27 |
| 445 | 20240607 | 125200 | 3783838250 | 33550 | 33600 | 33600 | 33550 | 351 |
| 446 | 20240607 | 125100 | 3772056900 | 33550 | 33600 | 33600 | 33550 | 354 |
| 447 | 20240607 | 125000 | 3760178850 | 33550 | 33600 | 33600 | 33550 | 459 |
| 448 | 20240607 | 124900 | 3744758750 | 33600 | 33600 | 33650 | 33600 | 335 |
| 449 | 20240607 | 124800 | 3733502150 | 33600 | 33600 | 33650 | 33600 | 222 |
| 450 | 20240607 | 124700 | 3726041350 | 33600 | 33600 | 33600 | 33600 | 266 |
| 451 | 20240607 | 124600 | 3717103750 | 33650 | 33600 | 33650 | 33600 | 308 |
| 452 | 20240607 | 124500 | 3706752700 | 33600 | 33550 | 33650 | 33550 | 127 |
| 453 | 20240607 | 124400 | 3702485500 | 33550 | 33550 | 33600 | 33550 | 471 |
| 454 | 20240607 | 124300 | 3686675650 | 33600 | 33600 | 33600 | 33550 | 148 |
| 455 | 20240607 | 124200 | 3681704700 | 33600 | 33550 | 33600 | 33550 | 239 |
| 456 | 20240607 | 124100 | 3673677150 | 33550 | 33600 | 33600 | 33550 | 162 |
| 457 | 20240607 | 124000 | 3668238350 | 33600 | 33650 | 33650 | 33600 | 303 |
| 458 | 20240607 | 123900 | 3658056850 | 33650 | 33600 | 33650 | 33600 | 279 |
| 459 | 20240607 | 123800 | 3648673450 | 33600 | 33600 | 33650 | 33600 | 667 |
| 460 | 20240607 | 123700 | 3626245100 | 33600 | 33600 | 33650 | 33600 | 219 |
| 461 | 20240607 | 123600 | 3618884700 | 33600 | 33550 | 33600 | 33550 | 231 |
| 462 | 20240607 | 123500 | 3611134400 | 33550 | 33600 | 33650 | 33550 | 348 |
| 463 | 20240607 | 123400 | 3599441200 | 33600 | 33650 | 33650 | 33600 | 87 |
| 464 | 20240607 | 123300 | 3596515000 | 33600 | 33550 | 33600 | 33550 | 559 |
| 465 | 20240607 | 123200 | 3577746250 | 33550 | 33600 | 33600 | 33550 | 125 |
| 466 | 20240607 | 123100 | 3573550900 | 33550 | 33550 | 33600 | 33550 | 306 |
| 467 | 20240607 | 123000 | 3563282450 | 33600 | 33550 | 33600 | 33550 | 450 |
| 468 | 20240607 | 122900 | 3548179700 | 33550 | 33550 | 33550 | 33550 | 4 |
| 469 | 20240607 | 122800 | 3548045500 | 33550 | 33550 | 33600 | 33500 | 581 |
| 470 | 20240607 | 122700 | 3528552750 | 33500 | 33500 | 33550 | 33500 | 284 |
| 471 | 20240607 | 122600 | 3519038450 | 33500 | 33500 | 33550 | 33500 | 229 |
| 472 | 20240607 | 122500 | 3511362950 | 33500 | 33500 | 33550 | 33500 | 260 |
| 473 | 20240607 | 122400 | 3502652300 | 33550 | 33550 | 33550 | 33500 | 220 |
| 474 | 20240607 | 122300 | 3495279750 | 33500 | 33500 | 33550 | 33500 | 358 |
| 475 | 20240607 | 122200 | 3483284250 | 33550 | 33500 | 33550 | 33450 | 247 |
| 476 | 20240607 | 122100 | 3475008400 | 33500 | 33550 | 33550 | 33500 | 107 |
| 477 | 20240607 | 122000 | 3471421550 | 33500 | 33500 | 33550 | 33500 | 305 |
| 478 | 20240607 | 121900 | 3461201550 | 33500 | 33500 | 33550 | 33500 | 331 |
| 479 | 20240607 | 121800 | 3450111100 | 33500 | 33500 | 33500 | 33500 | 131 |
| 480 | 20240607 | 121700 | 3445722600 | 33500 | 33450 | 33550 | 33450 | 314 |
| 481 | 20240607 | 121600 | 3435205400 | 33450 | 33450 | 33450 | 33450 | 10 |
| 482 | 20240607 | 121500 | 3434870900 | 33450 | 33500 | 33500 | 33450 | 359 |
| 483 | 20240607 | 121400 | 3422859850 | 33500 | 33500 | 33500 | 33450 | 185 |
| 484 | 20240607 | 121300 | 3416662700 | 33500 | 33450 | 33500 | 33450 | 90 |
| 485 | 20240607 | 121200 | 3413651400 | 33500 | 33500 | 33500 | 33450 | 289 |
| 486 | 20240607 | 121100 | 3403971550 | 33500 | 33500 | 33500 | 33500 | 270 |
| 487 | 20240607 | 121000 | 3394926550 | 33500 | 33450 | 33500 | 33450 | 143 |
| 488 | 20240607 | 120900 | 3390140800 | 33450 | 33500 | 33500 | 33450 | 245 |
| 489 | 20240607 | 120800 | 3381943600 | 33500 | 33500 | 33500 | 33500 | 50 |
| 490 | 20240607 | 120700 | 3380268600 | 33450 | 33450 | 33450 | 33450 | 193 |
| 491 | 20240607 | 120600 | 3373812750 | 33500 | 33500 | 33500 | 33450 | 695 |
| 492 | 20240607 | 120500 | 3350538450 | 33450 | 33450 | 33500 | 33450 | 150 |
| 493 | 20240607 | 120400 | 3345517950 | 33450 | 33450 | 33500 | 33450 | 325 |
| 494 | 20240607 | 120300 | 3334644250 | 33450 | 33450 | 33500 | 33450 | 377 |
| 495 | 20240607 | 120200 | 3322033200 | 33450 | 33500 | 33500 | 33450 | 68 |
| 496 | 20240607 | 120100 | 3319755750 | 33500 | 33450 | 33550 | 33450 | 1100 |
| 497 | 20240607 | 120000 | 3282905350 | 33450 | 33450 | 33500 | 33450 | 148 |
| 498 | 20240607 | 115900 | 3277953100 | 33450 | 33500 | 33500 | 33450 | 271 |
| 499 | 20240607 | 115800 | 3268886250 | 33450 | 33450 | 33500 | 33450 | 297 |
| 500 | 20240607 | 115700 | 3258951200 | 33450 | 33500 | 33500 | 33450 | 133 |
| 501 | 20240607 | 115600 | 3254500250 | 33500 | 33500 | 33500 | 33450 | 169 |
| 502 | 20240607 | 115500 | 3248846500 | 33450 | 33450 | 33500 | 33450 | 115 |
| 503 | 20240607 | 115400 | 3244998150 | 33450 | 33450 | 33500 | 33450 | 344 |
| 504 | 20240607 | 115300 | 3233490850 | 33450 | 33450 | 33500 | 33450 | 298 |
| 505 | 20240607 | 115200 | 3223521150 | 33500 | 33500 | 33500 | 33450 | 363 |
| 506 | 20240607 | 115100 | 3211378200 | 33450 | 33450 | 33450 | 33400 | 627 |
| 507 | 20240607 | 115000 | 3190411050 | 33400 | 33350 | 33450 | 33350 | 326 |
| 508 | 20240607 | 114900 | 3179534250 | 33350 | 33400 | 33500 | 33350 | 201 |
| 509 | 20240607 | 114800 | 3172819800 | 33400 | 33550 | 33550 | 33400 | 301 |
| 510 | 20240607 | 114700 | 3162749750 | 33500 | 33500 | 33550 | 33500 | 152 |
| 511 | 20240607 | 114600 | 3157657350 | 33450 | 33450 | 33500 | 33450 | 329 |
| 512 | 20240607 | 114500 | 3146650250 | 33450 | 33500 | 33500 | 33450 | 213 |
| 513 | 20240607 | 114400 | 3139522550 | 33500 | 33450 | 33500 | 33450 | 208 |
| 514 | 20240607 | 114300 | 3132558850 | 33450 | 33450 | 33500 | 33450 | 269 |
| 515 | 20240607 | 114200 | 3123560500 | 33450 | 33400 | 33500 | 33400 | 243 |
| 516 | 20240607 | 114100 | 3115439100 | 33450 | 33400 | 33450 | 33400 | 67 |
| 517 | 20240607 | 114000 | 3113200600 | 33450 | 33450 | 33450 | 33400 | 273 |
| 518 | 20240607 | 113900 | 3104076500 | 33400 | 33400 | 33450 | 33400 | 217 |
| 519 | 20240607 | 113800 | 3096828150 | 33400 | 33450 | 33450 | 33400 | 237 |
| 520 | 20240607 | 113700 | 3088908850 | 33400 | 33450 | 33500 | 33400 | 146 |
| 521 | 20240607 | 113600 | 3084025750 | 33450 | 33400 | 33450 | 33400 | 155 |
| 522 | 20240607 | 113500 | 3078847500 | 33400 | 33400 | 33500 | 33400 | 334 |
| 523 | 20240607 | 113400 | 3067679100 | 33400 | 33450 | 33450 | 33400 | 239 |
| 524 | 20240607 | 113300 | 3059696300 | 33400 | 33400 | 33450 | 33400 | 176 |
| 525 | 20240607 | 113200 | 3053815900 | 33400 | 33400 | 33450 | 33400 | 464 |
| 526 | 20240607 | 113100 | 3038308650 | 33400 | 33400 | 33450 | 33400 | 606 |
| 527 | 20240607 | 113000 | 3018066250 | 33400 | 33450 | 33450 | 33400 | 295 |
| 528 | 20240607 | 112900 | 3008208600 | 33400 | 33400 | 33450 | 33400 | 202 |
| 529 | 20240607 | 112800 | 3001459850 | 33400 | 33400 | 33450 | 33400 | 189 |
| 530 | 20240607 | 112700 | 2995146500 | 33400 | 33450 | 33500 | 33400 | 255 |
| 531 | 20240607 | 112600 | 2986618800 | 33400 | 33400 | 33500 | 33400 | 441 |
| 532 | 20240607 | 112500 | 2971878000 | 33400 | 33400 | 33450 | 33400 | 109 |
| 533 | 20240607 | 112400 | 2968235800 | 33400 | 33400 | 33450 | 33400 | 731 |
| 534 | 20240607 | 112300 | 2943818200 | 33400 | 33400 | 33400 | 33400 | 69 |
| 535 | 20240607 | 112200 | 2941513600 | 33400 | 33400 | 33450 | 33400 | 242 |
| 536 | 20240607 | 112100 | 2933428800 | 33400 | 33400 | 33450 | 33400 | 245 |
| 537 | 20240607 | 112000 | 2925245550 | 33400 | 33400 | 33450 | 33350 | 133 |
| 538 | 20240607 | 111900 | 2920801800 | 33350 | 33350 | 33400 | 33350 | 241 |
| 539 | 20240607 | 111800 | 2912763700 | 33350 | 33350 | 33400 | 33350 | 256 |
| 540 | 20240607 | 111700 | 2904224150 | 33400 | 33350 | 33400 | 33350 | 104 |
| 541 | 20240607 | 111600 | 2900755400 | 33350 | 33400 | 33400 | 33350 | 362 |
| 542 | 20240607 | 111500 | 2888681000 | 33400 | 33350 | 33400 | 33350 | 59 |
| 543 | 20240607 | 111400 | 2886711050 | 33350 | 33350 | 33400 | 33350 | 200 |
| 544 | 20240607 | 111300 | 2880039450 | 33350 | 33400 | 33400 | 33350 | 395 |
| 545 | 20240607 | 111200 | 2866862200 | 33350 | 33400 | 33400 | 33350 | 73 |
| 546 | 20240607 | 111100 | 2864427400 | 33350 | 33400 | 33400 | 33350 | 295 |
| 547 | 20240607 | 111000 | 2854586300 | 33350 | 33350 | 33400 | 33350 | 306 |
| 548 | 20240607 | 110900 | 2844380800 | 33350 | 33350 | 33400 | 33350 | 173 |
| 549 | 20240607 | 110800 | 2838609650 | 33350 | 33350 | 33400 | 33350 | 264 |
| 550 | 20240607 | 110700 | 2829804600 | 33350 | 33300 | 33400 | 33300 | 195 |
| 551 | 20240607 | 110600 | 2823302150 | 33300 | 33300 | 33350 | 33300 | 273 |
| 552 | 20240607 | 110500 | 2814209950 | 33300 | 33350 | 33350 | 33300 | 581 |
| 553 | 20240607 | 110400 | 2794834150 | 33350 | 33450 | 33450 | 33350 | 171 |
| 554 | 20240607 | 110300 | 2789126800 | 33400 | 33400 | 33450 | 33400 | 286 |
| 555 | 20240607 | 110200 | 2779572800 | 33400 | 33400 | 33450 | 33400 | 198 |
| 556 | 20240607 | 110100 | 2772959400 | 33450 | 33400 | 33450 | 33400 | 145 |
| 557 | 20240607 | 110000 | 2768114400 | 33400 | 33400 | 33450 | 33400 | 274 |
| 558 | 20240607 | 105900 | 2758961200 | 33400 | 33450 | 33450 | 33400 | 100 |
| 559 | 20240607 | 105800 | 2755618100 | 33400 | 33400 | 33450 | 33400 | 299 |
| 560 | 20240607 | 105700 | 2745629900 | 33450 | 33450 | 33450 | 33400 | 390 |
| 561 | 20240607 | 105600 | 2732603300 | 33400 | 33400 | 33450 | 33400 | 191 |
| 562 | 20240607 | 105500 | 2726221100 | 33400 | 33400 | 33400 | 33400 | 226 |
| 563 | 20240607 | 105400 | 2718672700 | 33400 | 33400 | 33450 | 33400 | 487 |
| 564 | 20240607 | 105300 | 2702399650 | 33400 | 33400 | 33450 | 33400 | 16 |
| 565 | 20240607 | 105200 | 2701864800 | 33400 | 33400 | 33450 | 33350 | 316 |
| 566 | 20240607 | 105100 | 2691319700 | 33350 | 33350 | 33400 | 33350 | 133 |
| 567 | 20240607 | 105000 | 2686881450 | 33350 | 33350 | 33400 | 33350 | 308 |
| 568 | 20240607 | 104900 | 2676606500 | 33350 | 33350 | 33400 | 33350 | 275 |
| 569 | 20240607 | 104800 | 2667433650 | 33350 | 33400 | 33400 | 33350 | 193 |
| 570 | 20240607 | 104700 | 2660991250 | 33350 | 33400 | 33450 | 33350 | 135 |
| 571 | 20240607 | 104600 | 2656484300 | 33400 | 33350 | 33450 | 33350 | 313 |
| 572 | 20240607 | 104500 | 2646042800 | 33400 | 33400 | 33400 | 33350 | 67 |
| 573 | 20240607 | 104400 | 2643805400 | 33350 | 33350 | 33400 | 33350 | 339 |
| 574 | 20240607 | 104300 | 2632494750 | 33400 | 33300 | 33400 | 33300 | 134 |
| 575 | 20240607 | 104200 | 2628031050 | 33300 | 33300 | 33350 | 33300 | 185 |
| 576 | 20240607 | 104100 | 2621870500 | 33300 | 33300 | 33350 | 33300 | 369 |
| 577 | 20240607 | 104000 | 2609574950 | 33350 | 33350 | 33350 | 33300 | 113 |
| 578 | 20240607 | 103900 | 2605810950 | 33300 | 33300 | 33350 | 33300 | 325 |
| 579 | 20240607 | 103800 | 2594986350 | 33300 | 33300 | 33350 | 33300 | 156 |
| 580 | 20240607 | 103700 | 2589788250 | 33300 | 33300 | 33350 | 33300 | 358 |
| 581 | 20240607 | 103600 | 2577866650 | 33300 | 33300 | 33350 | 33300 | 304 |
| 582 | 20240607 | 103500 | 2567739950 | 33300 | 33350 | 33350 | 33300 | 835 |
| 583 | 20240607 | 103400 | 2539899500 | 33350 | 33400 | 33400 | 33350 | 390 |
| 584 | 20240607 | 103300 | 2526890400 | 33350 | 33350 | 33400 | 33350 | 193 |
| 585 | 20240607 | 103200 | 2520453650 | 33350 | 33400 | 33400 | 33350 | 235 |
| 586 | 20240607 | 103100 | 2512612200 | 33400 | 33350 | 33400 | 33350 | 167 |
| 587 | 20240607 | 103000 | 2507042100 | 33400 | 33350 | 33400 | 33350 | 154 |
| 588 | 20240607 | 102900 | 2501903650 | 33350 | 33350 | 33400 | 33350 | 516 |
| 589 | 20240607 | 102800 | 2484683000 | 33350 | 33350 | 33400 | 33350 | 242 |
| 590 | 20240607 | 102700 | 2476610350 | 33350 | 33400 | 33400 | 33350 | 138 |
| 591 | 20240607 | 102600 | 2472006050 | 33350 | 33400 | 33400 | 33350 | 747 |
| 592 | 20240607 | 102500 | 2447063350 | 33400 | 33400 | 33450 | 33350 | 670 |
| 593 | 20240607 | 102400 | 2424691850 | 33350 | 33400 | 33400 | 33350 | 29 |
| 594 | 20240607 | 102300 | 2423723550 | 33350 | 33400 | 33400 | 33350 | 210 |
| 595 | 20240607 | 102200 | 2416717400 | 33400 | 33350 | 33400 | 33350 | 178 |
| 596 | 20240607 | 102100 | 2410778250 | 33350 | 33400 | 33450 | 33350 | 629 |
| 597 | 20240607 | 102000 | 2389750800 | 33400 | 33400 | 33450 | 33350 | 588 |
| 598 | 20240607 | 101900 | 2370109900 | 33400 | 33400 | 33450 | 33400 | 224 |
| 599 | 20240607 | 101800 | 2362625200 | 33450 | 33450 | 33500 | 33400 | 195 |
| 600 | 20240607 | 101700 | 2356109750 | 33450 | 33400 | 33450 | 33350 | 222 |
| 601 | 20240607 | 101600 | 2348695600 | 33400 | 33450 | 33500 | 33400 | 3873 |
| 602 | 20240607 | 101500 | 2219146650 | 33450 | 33450 | 33500 | 33450 | 369 |
| 603 | 20240607 | 101400 | 2206798800 | 33450 | 33500 | 33500 | 33450 | 275 |
| 604 | 20240607 | 101300 | 2197590150 | 33500 | 33450 | 33500 | 33450 | 345 |
| 605 | 20240607 | 101200 | 2186047950 | 33500 | 33450 | 33500 | 33450 | 240 |
| 606 | 20240607 | 101100 | 2178017500 | 33450 | 33500 | 33500 | 33450 | 114 |
| 607 | 20240607 | 101000 | 2174202300 | 33450 | 33450 | 33500 | 33450 | 371 |
| 608 | 20240607 | 100900 | 2161788250 | 33500 | 33550 | 33550 | 33450 | 572 |
| 609 | 20240607 | 100800 | 2142627050 | 33550 | 33550 | 33550 | 33500 | 113 |
| 610 | 20240607 | 100700 | 2138837300 | 33550 | 33550 | 33550 | 33500 | 274 |
| 611 | 20240607 | 100600 | 2129657350 | 33550 | 33550 | 33550 | 33500 | 168 |
| 612 | 20240607 | 100500 | 2124025150 | 33550 | 33500 | 33550 | 33500 | 246 |
| 613 | 20240607 | 100400 | 2115783000 | 33500 | 33500 | 33500 | 33450 | 293 |
| 614 | 20240607 | 100300 | 2105971450 | 33550 | 33500 | 33550 | 33500 | 174 |
| 615 | 20240607 | 100200 | 2100141900 | 33500 | 33450 | 33500 | 33400 | 473 |
| 616 | 20240607 | 100100 | 2084323950 | 33500 | 33450 | 33500 | 33450 | 294 |
| 617 | 20240607 | 100000 | 2074487150 | 33500 | 33500 | 33550 | 33450 | 64 |
| 618 | 20240607 | 095900 | 2072343450 | 33500 | 33550 | 33550 | 33450 | 697 |
| 619 | 20240607 | 095800 | 2048995900 | 33550 | 33550 | 33550 | 33500 | 349 |
| 620 | 20240607 | 095700 | 2037301950 | 33600 | 33550 | 33600 | 33500 | 932 |
| 621 | 20240607 | 095600 | 2006060450 | 33550 | 33550 | 33600 | 33500 | 276 |
| 622 | 20240607 | 095500 | 1996801450 | 33500 | 33500 | 33550 | 33500 | 245 |
| 623 | 20240607 | 095400 | 1988588700 | 33500 | 33500 | 33550 | 33500 | 166 |
| 624 | 20240607 | 095300 | 1983027600 | 33550 | 33500 | 33550 | 33500 | 308 |
| 625 | 20240607 | 095200 | 1972707250 | 33500 | 33550 | 33550 | 33500 | 508 |
| 626 | 20240607 | 095100 | 1955673200 | 33500 | 33500 | 33500 | 33500 | 243 |
| 627 | 20240607 | 095000 | 1947532700 | 33550 | 33500 | 33550 | 33500 | 307 |
| 628 | 20240607 | 094900 | 1937246400 | 33500 | 33450 | 33500 | 33450 | 206 |
| 629 | 20240607 | 094800 | 1930349650 | 33450 | 33500 | 33500 | 33450 | 1651 |
| 630 | 20240607 | 094700 | 1875084100 | 33450 | 33500 | 33500 | 33450 | 132 |
| 631 | 20240607 | 094600 | 1870668250 | 33500 | 33450 | 33500 | 33450 | 455 |
| 632 | 20240607 | 094500 | 1855438600 | 33450 | 33450 | 33500 | 33450 | 460 |
| 633 | 20240607 | 094400 | 1840051500 | 33500 | 33400 | 33500 | 33350 | 709 |
| 634 | 20240607 | 094300 | 1816362150 | 33400 | 33400 | 33400 | 33300 | 506 |
| 635 | 20240607 | 094200 | 1799483550 | 33400 | 33450 | 33500 | 33400 | 2156 |
| 636 | 20240607 | 094100 | 1727373700 | 33450 | 33500 | 33500 | 33350 | 1473 |
| 637 | 20240607 | 094000 | 1678185350 | 33500 | 33550 | 33550 | 33400 | 1843 |
| 638 | 20240607 | 093900 | 1616537900 | 33550 | 33500 | 33550 | 33500 | 632 |
| 639 | 20240607 | 093800 | 1595360350 | 33450 | 33500 | 33500 | 33450 | 167 |
| 640 | 20240607 | 093700 | 1589773600 | 33400 | 33450 | 33500 | 33400 | 458 |
| 641 | 20240607 | 093600 | 1574453050 | 33500 | 33450 | 33500 | 33450 | 195 |
| 642 | 20240607 | 093500 | 1567930250 | 33500 | 33450 | 33500 | 33350 | 3574 |
| 643 | 20240607 | 093400 | 1448530800 | 33450 | 33300 | 33450 | 33300 | 341 |
| 644 | 20240607 | 093300 | 1437159200 | 33300 | 33300 | 33350 | 33300 | 2910 |
| 645 | 20240607 | 093200 | 1340249550 | 33300 | 33350 | 33400 | 33300 | 2575 |
| 646 | 20240607 | 093100 | 1254383250 | 33350 | 33450 | 33450 | 33350 | 1563 |
| 647 | 20240607 | 093000 | 1202194600 | 33450 | 33450 | 33500 | 33400 | 796 |
| 648 | 20240607 | 092900 | 1175582000 | 33450 | 33550 | 33550 | 33450 | 974 |
| 649 | 20240607 | 092800 | 1142990600 | 33500 | 33500 | 33550 | 33500 | 825 |
| 650 | 20240607 | 092700 | 1115351200 | 33550 | 33500 | 33550 | 33500 | 171 |
| 651 | 20240607 | 092600 | 1109621850 | 33500 | 33500 | 33600 | 33500 | 289 |
| 652 | 20240607 | 092500 | 1099935900 | 33500 | 33500 | 33600 | 33500 | 1490 |
| 653 | 20240607 | 092400 | 1050019400 | 33600 | 33550 | 33600 | 33450 | 2530 |
| 654 | 20240607 | 092300 | 965214050 | 33550 | 33600 | 33650 | 33500 | 1673 |
| 655 | 20240607 | 092200 | 909063400 | 33650 | 33700 | 33750 | 33600 | 1079 |
| 656 | 20240607 | 092100 | 872740850 | 33700 | 33750 | 33800 | 33650 | 663 |
| 657 | 20240607 | 092000 | 850383100 | 33800 | 33900 | 33900 | 33750 | 662 |
| 658 | 20240607 | 091900 | 827993600 | 33850 | 33850 | 33900 | 33850 | 243 |
| 659 | 20240607 | 091800 | 819767600 | 33850 | 33900 | 33900 | 33850 | 236 |
| 660 | 20240607 | 091700 | 811776500 | 33850 | 33900 | 33950 | 33850 | 882 |
| 661 | 20240607 | 091600 | 781881350 | 33850 | 33900 | 33950 | 33800 | 1284 |
| 662 | 20240607 | 091500 | 738372950 | 33850 | 33850 | 33900 | 33800 | 1986 |
| 663 | 20240607 | 091400 | 671231050 | 33900 | 33950 | 34000 | 33850 | 1174 |
| 664 | 20240607 | 091300 | 631418900 | 33900 | 33900 | 34000 | 33850 | 426 |
| 665 | 20240607 | 091200 | 616965550 | 33850 | 33950 | 34000 | 33850 | 1772 |
| 666 | 20240607 | 091100 | 556872950 | 33900 | 33750 | 33900 | 33750 | 2518 |
| 667 | 20240607 | 091000 | 471707200 | 33750 | 33850 | 33900 | 33750 | 496 |
| 668 | 20240607 | 090900 | 454918050 | 33850 | 33900 | 33900 | 33800 | 1434 |
| 669 | 20240607 | 090800 | 406384600 | 33900 | 33950 | 33950 | 33850 | 1198 |
| 670 | 20240607 | 090700 | 365776050 | 33950 | 33850 | 34100 | 33700 | 3128 |
| 671 | 20240607 | 090600 | 259532500 | 33800 | 33750 | 33850 | 33650 | 2710 |
| 672 | 20240607 | 090500 | 168091400 | 33700 | 33600 | 33750 | 33600 | 1518 |
| 673 | 20240607 | 090400 | 116933850 | 33550 | 33500 | 33600 | 33500 | 366 |
| 674 | 20240607 | 090300 | 104641900 | 33500 | 33500 | 33600 | 33500 | 462 |
| 675 | 20240607 | 090200 | 89149700 | 33550 | 33600 | 33600 | 33450 | 479 |
| 676 | 20240607 | 090100 | 73092250 | 33650 | 33550 | 33750 | 33550 | 753 |
| 677 | 20240607 | 090000 | 47730100 | 33550 | 33250 | 33650 | 33250 | 1433 |