38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 204200 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 1900 |
| 3 | 20240604 | 204100 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 4 | 20240604 | 204000 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 5 | 20240604 | 203900 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 6 | 20240604 | 203800 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 7 | 20240604 | 203700 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 8 | 20240604 | 203600 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 9 | 20240604 | 203500 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 10 | 20240604 | 203400 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 11 | 20240604 | 203300 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 12 | 20240604 | 203200 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 13 | 20240604 | 203100 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 14 | 20240604 | 203000 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 15 | 20240604 | 202900 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 16 | 20240604 | 202800 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 17 | 20240604 | 202700 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 18 | 20240604 | 202600 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 19 | 20240604 | 202500 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 20 | 20240604 | 202400 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 21 | 20240604 | 202300 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 22 | 20240604 | 202200 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 23 | 20240604 | 202100 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 24 | 20240604 | 202000 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 25 | 20240604 | 201900 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 26 | 20240604 | 201800 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 27 | 20240604 | 201700 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 28 | 20240604 | 201600 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 29 | 20240604 | 201500 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 30 | 20240604 | 201400 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 31 | 20240604 | 201300 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 32 | 20240604 | 201200 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 1900 |
| 33 | 20240604 | 201100 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 34 | 20240604 | 201000 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 35 | 20240604 | 200900 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 36 | 20240604 | 200800 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 37 | 20240604 | 200700 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 38 | 20240604 | 200600 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 39 | 20240604 | 200500 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 40 | 20240604 | 200400 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 41 | 20240604 | 200300 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 42 | 20240604 | 200200 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 43 | 20240604 | 200100 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 44 | 20240604 | 200000 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 45 | 20240604 | 195900 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 46 | 20240604 | 195800 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 47 | 20240604 | 195700 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 48 | 20240604 | 195600 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 49 | 20240604 | 195500 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 50 | 20240604 | 195400 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 51 | 20240604 | 195300 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 52 | 20240604 | 195200 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 53 | 20240604 | 195100 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 54 | 20240604 | 195000 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 55 | 20240604 | 194900 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 56 | 20240604 | 194800 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 57 | 20240604 | 194700 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 58 | 20240604 | 194600 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 59 | 20240604 | 194500 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 60 | 20240604 | 194400 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 61 | 20240604 | 194300 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 62 | 20240604 | 194200 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 1900 |
| 63 | 20240604 | 194100 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 64 | 20240604 | 194000 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 65 | 20240604 | 193900 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 66 | 20240604 | 193800 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 67 | 20240604 | 193700 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 68 | 20240604 | 193600 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 69 | 20240604 | 193500 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 70 | 20240604 | 193400 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 71 | 20240604 | 193300 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 72 | 20240604 | 193200 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 73 | 20240604 | 193100 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 74 | 20240604 | 193000 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 75 | 20240604 | 192900 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 76 | 20240604 | 192800 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 77 | 20240604 | 192700 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 78 | 20240604 | 192600 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 79 | 20240604 | 192500 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 80 | 20240604 | 192400 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 81 | 20240604 | 192300 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 82 | 20240604 | 192200 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 83 | 20240604 | 192100 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 84 | 20240604 | 192000 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 85 | 20240604 | 191900 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 86 | 20240604 | 191800 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 87 | 20240604 | 191700 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 88 | 20240604 | 191600 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 89 | 20240604 | 191500 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 90 | 20240604 | 191400 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 91 | 20240604 | 191300 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 92 | 20240604 | 191200 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 1900 |
| 93 | 20240604 | 191100 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 94 | 20240604 | 191000 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 95 | 20240604 | 190900 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 96 | 20240604 | 190800 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 97 | 20240604 | 190700 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 98 | 20240604 | 190600 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 99 | 20240604 | 190500 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 100 | 20240604 | 190400 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 101 | 20240604 | 190300 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 102 | 20240604 | 190200 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 103 | 20240604 | 190100 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 104 | 20240604 | 190000 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 105 | 20240604 | 185900 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 106 | 20240604 | 185800 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 107 | 20240604 | 185700 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 108 | 20240604 | 185600 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 109 | 20240604 | 185500 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 110 | 20240604 | 185400 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 111 | 20240604 | 185300 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 112 | 20240604 | 185200 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 113 | 20240604 | 185100 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 114 | 20240604 | 185000 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 115 | 20240604 | 184900 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 116 | 20240604 | 184800 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 117 | 20240604 | 184700 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 118 | 20240604 | 184600 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 119 | 20240604 | 184500 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 120 | 20240604 | 184400 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 121 | 20240604 | 184300 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 122 | 20240604 | 184200 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 1900 |
| 123 | 20240604 | 184100 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 124 | 20240604 | 184000 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 125 | 20240604 | 183900 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 126 | 20240604 | 183800 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 127 | 20240604 | 183700 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 128 | 20240604 | 183600 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 129 | 20240604 | 183500 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 130 | 20240604 | 183400 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 131 | 20240604 | 183300 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 132 | 20240604 | 183200 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 133 | 20240604 | 183100 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 134 | 20240604 | 183000 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 135 | 20240604 | 182900 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 136 | 20240604 | 182800 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 137 | 20240604 | 182700 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 138 | 20240604 | 182600 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 139 | 20240604 | 182500 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 140 | 20240604 | 182400 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 141 | 20240604 | 182300 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 142 | 20240604 | 182200 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 143 | 20240604 | 182100 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 144 | 20240604 | 182000 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 145 | 20240604 | 181900 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 146 | 20240604 | 181800 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 147 | 20240604 | 181700 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 148 | 20240604 | 181600 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 149 | 20240604 | 181500 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 150 | 20240604 | 181400 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 151 | 20240604 | 181300 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 152 | 20240604 | 181200 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 1900 |
| 153 | 20240604 | 181100 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 154 | 20240604 | 181000 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 155 | 20240604 | 180900 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 156 | 20240604 | 180800 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 157 | 20240604 | 180700 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 158 | 20240604 | 180600 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 159 | 20240604 | 180500 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 160 | 20240604 | 180400 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 161 | 20240604 | 180300 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 162 | 20240604 | 180200 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 163 | 20240604 | 180100 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 164 | 20240604 | 180000 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 165 | 20240604 | 175900 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 166 | 20240604 | 175800 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 167 | 20240604 | 175700 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 168 | 20240604 | 175600 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 169 | 20240604 | 175500 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 170 | 20240604 | 175400 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 171 | 20240604 | 175300 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 172 | 20240604 | 175200 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 173 | 20240604 | 175100 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 174 | 20240604 | 175000 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 175 | 20240604 | 174900 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 176 | 20240604 | 174800 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 177 | 20240604 | 174700 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 178 | 20240604 | 174600 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 179 | 20240604 | 174500 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 180 | 20240604 | 174400 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 181 | 20240604 | 174300 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 182 | 20240604 | 174200 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 1900 |
| 183 | 20240604 | 174100 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 184 | 20240604 | 174000 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 185 | 20240604 | 173900 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 186 | 20240604 | 173800 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 187 | 20240604 | 173700 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 188 | 20240604 | 173600 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 189 | 20240604 | 173500 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 190 | 20240604 | 173400 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 191 | 20240604 | 173300 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 192 | 20240604 | 173200 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 193 | 20240604 | 173100 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 194 | 20240604 | 173000 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 195 | 20240604 | 172900 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 196 | 20240604 | 172800 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 197 | 20240604 | 172700 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 198 | 20240604 | 172600 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 199 | 20240604 | 172500 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 200 | 20240604 | 172400 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 201 | 20240604 | 172300 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 202 | 20240604 | 172200 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 203 | 20240604 | 172100 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 204 | 20240604 | 172000 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 205 | 20240604 | 171900 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 206 | 20240604 | 171800 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 207 | 20240604 | 171700 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 208 | 20240604 | 171600 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 209 | 20240604 | 171500 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 210 | 20240604 | 171400 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 211 | 20240604 | 171300 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 212 | 20240604 | 171200 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 1900 |
| 213 | 20240604 | 171100 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 214 | 20240604 | 171000 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 215 | 20240604 | 170900 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 216 | 20240604 | 170800 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 217 | 20240604 | 170700 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 218 | 20240604 | 170600 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 219 | 20240604 | 170500 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 220 | 20240604 | 170400 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 221 | 20240604 | 170300 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 222 | 20240604 | 170200 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 223 | 20240604 | 170100 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 224 | 20240604 | 170000 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 225 | 20240604 | 165900 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 226 | 20240604 | 165800 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 227 | 20240604 | 165700 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 228 | 20240604 | 165600 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 229 | 20240604 | 165500 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 230 | 20240604 | 165400 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 231 | 20240604 | 165300 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 232 | 20240604 | 165200 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 233 | 20240604 | 165100 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 234 | 20240604 | 165000 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 235 | 20240604 | 164900 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 236 | 20240604 | 164800 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 237 | 20240604 | 164700 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 238 | 20240604 | 164600 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 239 | 20240604 | 164500 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 240 | 20240604 | 164400 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 241 | 20240604 | 164300 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 242 | 20240604 | 164200 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 1900 |
| 243 | 20240604 | 164100 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 244 | 20240604 | 164000 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 245 | 20240604 | 163900 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 246 | 20240604 | 163800 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 247 | 20240604 | 163700 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 248 | 20240604 | 163600 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 249 | 20240604 | 163500 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 250 | 20240604 | 163400 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 251 | 20240604 | 163300 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 252 | 20240604 | 163200 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 253 | 20240604 | 163100 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 254 | 20240604 | 163000 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 255 | 20240604 | 162900 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 256 | 20240604 | 162800 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 257 | 20240604 | 162700 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 258 | 20240604 | 162600 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 259 | 20240604 | 162500 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 260 | 20240604 | 162400 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 261 | 20240604 | 162300 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 262 | 20240604 | 162200 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 263 | 20240604 | 162100 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 264 | 20240604 | 162000 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 265 | 20240604 | 161900 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 266 | 20240604 | 161800 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 267 | 20240604 | 161700 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 268 | 20240604 | 161600 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 269 | 20240604 | 161500 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 270 | 20240604 | 161400 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 271 | 20240604 | 161300 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 272 | 20240604 | 161200 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 1900 |
| 273 | 20240604 | 161100 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 274 | 20240604 | 161000 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 275 | 20240604 | 160900 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 276 | 20240604 | 160800 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 277 | 20240604 | 160700 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 278 | 20240604 | 160600 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 279 | 20240604 | 160500 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 280 | 20240604 | 160400 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 281 | 20240604 | 160300 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 282 | 20240604 | 160200 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 283 | 20240604 | 160100 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 284 | 20240604 | 160000 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 285 | 20240604 | 155900 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 286 | 20240604 | 155800 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 287 | 20240604 | 155700 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 288 | 20240604 | 155600 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 289 | 20240604 | 155500 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 290 | 20240604 | 155400 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 291 | 20240604 | 155300 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 292 | 20240604 | 155200 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 293 | 20240604 | 155100 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 294 | 20240604 | 155000 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 295 | 20240604 | 154900 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 296 | 20240604 | 154800 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 297 | 20240604 | 154700 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 298 | 20240604 | 154600 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 299 | 20240604 | 154500 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 300 | 20240604 | 154400 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 301 | 20240604 | 154300 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 302 | 20240604 | 154200 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 1900 |
| 303 | 20240604 | 154100 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 304 | 20240604 | 154000 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 305 | 20240604 | 153900 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 306 | 20240604 | 153800 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 307 | 20240604 | 153700 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 308 | 20240604 | 153600 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 309 | 20240604 | 153500 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 310 | 20240604 | 153400 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 311 | 20240604 | 153300 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 312 | 20240604 | 153200 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 313 | 20240604 | 153100 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 314 | 20240604 | 153000 | 10072078700 | 44850 | 44850 | 44850 | 44850 | 1900 |
| 315 | 20240604 | 152900 | 9986863700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 316 | 20240604 | 152800 | 9986863700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 317 | 20240604 | 152700 | 9986863700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 318 | 20240604 | 152600 | 9986863700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 319 | 20240604 | 152500 | 9986863700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 320 | 20240604 | 152400 | 9986863700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 321 | 20240604 | 152300 | 9986863700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 322 | 20240604 | 152200 | 9986863700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 323 | 20240604 | 152100 | 9986863700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 324 | 20240604 | 152000 | 9986863700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 325 | 20240604 | 151900 | 9986863700 | 44950 | 44850 | 44950 | 44850 | 105 |
| 326 | 20240604 | 151800 | 9982151750 | 44900 | 44900 | 44950 | 44850 | 139 |
| 327 | 20240604 | 151700 | 9975910100 | 44950 | 44900 | 44950 | 44850 | 177 |
| 328 | 20240604 | 151600 | 9967958350 | 44900 | 45050 | 45050 | 44900 | 452 |
| 329 | 20240604 | 151500 | 9947654450 | 45100 | 45050 | 45100 | 45050 | 293 |
| 330 | 20240604 | 151400 | 9934440900 | 45100 | 45000 | 45100 | 45000 | 80 |
| 331 | 20240604 | 151300 | 9930836950 | 45000 | 45050 | 45100 | 45000 | 96 |
| 332 | 20240604 | 151200 | 9926512750 | 45000 | 45100 | 45100 | 45000 | 510 |
| 333 | 20240604 | 151100 | 9903542750 | 44950 | 45000 | 45150 | 44950 | 297 |
| 334 | 20240604 | 151000 | 9890174150 | 44950 | 45100 | 45100 | 44900 | 367 |
| 335 | 20240604 | 150900 | 9873646350 | 45150 | 45050 | 45150 | 45050 | 239 |
| 336 | 20240604 | 150800 | 9862865900 | 45050 | 45100 | 45150 | 45050 | 305 |
| 337 | 20240604 | 150700 | 9849109000 | 45050 | 45100 | 45150 | 45050 | 651 |
| 338 | 20240604 | 150600 | 9819741150 | 45050 | 45100 | 45100 | 45050 | 101 |
| 339 | 20240604 | 150500 | 9815186850 | 45100 | 45100 | 45100 | 44900 | 192 |
| 340 | 20240604 | 150400 | 9806530050 | 44900 | 45150 | 45150 | 44850 | 1025 |
| 341 | 20240604 | 150300 | 9760321950 | 45150 | 45100 | 45150 | 45000 | 264 |
| 342 | 20240604 | 150200 | 9748430100 | 45100 | 45050 | 45150 | 44950 | 310 |
| 343 | 20240604 | 150100 | 9734467750 | 45000 | 44900 | 45050 | 44850 | 416 |
| 344 | 20240604 | 150000 | 9715770650 | 44850 | 45050 | 45150 | 44850 | 602 |
| 345 | 20240604 | 145900 | 9688684300 | 45050 | 45200 | 45200 | 45050 | 1792 |
| 346 | 20240604 | 145800 | 9607837750 | 45200 | 45200 | 45200 | 45150 | 369 |
| 347 | 20240604 | 145700 | 9591159000 | 45200 | 45200 | 45200 | 45100 | 657 |
| 348 | 20240604 | 145600 | 9561483850 | 45200 | 45100 | 45200 | 45100 | 389 |
| 349 | 20240604 | 145500 | 9543914300 | 45100 | 45200 | 45200 | 45100 | 331 |
| 350 | 20240604 | 145400 | 9528962200 | 45200 | 45250 | 45250 | 45200 | 607 |
| 351 | 20240604 | 145300 | 9501518550 | 45200 | 45200 | 45250 | 45100 | 227 |
| 352 | 20240604 | 145200 | 9491256350 | 45200 | 45200 | 45250 | 45150 | 428 |
| 353 | 20240604 | 145100 | 9471916600 | 45100 | 45250 | 45250 | 45100 | 457 |
| 354 | 20240604 | 145000 | 9451267050 | 45150 | 45200 | 45250 | 45150 | 1023 |
| 355 | 20240604 | 144900 | 9405044100 | 45200 | 45400 | 45400 | 45150 | 431 |
| 356 | 20240604 | 144800 | 9385547750 | 45150 | 45100 | 45400 | 45100 | 4966 |
| 357 | 20240604 | 144700 | 9160761800 | 45100 | 45150 | 45150 | 45100 | 342 |
| 358 | 20240604 | 144600 | 9145321250 | 45150 | 45050 | 45150 | 45050 | 572 |
| 359 | 20240604 | 144500 | 9119512650 | 45100 | 45100 | 45100 | 45050 | 275 |
| 360 | 20240604 | 144400 | 9107111800 | 45100 | 45100 | 45100 | 45050 | 350 |
| 361 | 20240604 | 144300 | 9091326900 | 45150 | 45150 | 45150 | 45100 | 303 |
| 362 | 20240604 | 144200 | 9077648650 | 45150 | 45150 | 45150 | 45100 | 580 |
| 363 | 20240604 | 144100 | 9051472400 | 45150 | 45100 | 45150 | 45050 | 561 |
| 364 | 20240604 | 144000 | 9026157250 | 45050 | 45100 | 45150 | 45050 | 403 |
| 365 | 20240604 | 143900 | 9007977000 | 45100 | 45050 | 45100 | 45050 | 303 |
| 366 | 20240604 | 143800 | 8994314350 | 45100 | 45150 | 45150 | 45100 | 675 |
| 367 | 20240604 | 143700 | 8963857750 | 45200 | 45150 | 45200 | 45150 | 412 |
| 368 | 20240604 | 143600 | 8945254250 | 45150 | 45150 | 45200 | 45150 | 151 |
| 369 | 20240604 | 143500 | 8938435750 | 45150 | 45200 | 45200 | 45150 | 953 |
| 370 | 20240604 | 143400 | 8895401050 | 45200 | 45250 | 45250 | 45200 | 423 |
| 371 | 20240604 | 143300 | 8876274450 | 45150 | 45200 | 45250 | 45150 | 180 |
| 372 | 20240604 | 143200 | 8868138750 | 45150 | 45250 | 45250 | 45150 | 583 |
| 373 | 20240604 | 143100 | 8841785650 | 45250 | 45150 | 45250 | 45000 | 628 |
| 374 | 20240604 | 143000 | 8813451450 | 45200 | 45200 | 45250 | 45200 | 632 |
| 375 | 20240604 | 142900 | 8784868750 | 45250 | 45250 | 45250 | 45200 | 179 |
| 376 | 20240604 | 142800 | 8776769100 | 45250 | 45250 | 45250 | 45200 | 332 |
| 377 | 20240604 | 142700 | 8761755800 | 45250 | 45250 | 45250 | 45200 | 463 |
| 378 | 20240604 | 142600 | 8740806650 | 45250 | 45300 | 45300 | 45200 | 342 |
| 379 | 20240604 | 142500 | 8725332250 | 45250 | 45250 | 45300 | 45150 | 615 |
| 380 | 20240604 | 142400 | 8697504100 | 45200 | 45100 | 45200 | 45100 | 353 |
| 381 | 20240604 | 142300 | 8681561400 | 45150 | 45200 | 45250 | 45050 | 3686 |
| 382 | 20240604 | 142200 | 8515370450 | 45250 | 45250 | 45300 | 45250 | 522 |
| 383 | 20240604 | 142100 | 8491744050 | 45250 | 45200 | 45300 | 45200 | 609 |
| 384 | 20240604 | 142000 | 8464188900 | 45250 | 45250 | 45300 | 45200 | 680 |
| 385 | 20240604 | 141900 | 8433416650 | 45250 | 45200 | 45250 | 45200 | 158 |
| 386 | 20240604 | 141800 | 8426268050 | 45200 | 45250 | 45250 | 45200 | 372 |
| 387 | 20240604 | 141700 | 8409435550 | 45250 | 45250 | 45250 | 45200 | 290 |
| 388 | 20240604 | 141600 | 8396318050 | 45250 | 45200 | 45250 | 45150 | 524 |
| 389 | 20240604 | 141500 | 8372623250 | 45200 | 45200 | 45250 | 45200 | 491 |
| 390 | 20240604 | 141400 | 8350429600 | 45250 | 45150 | 45250 | 45150 | 301 |
| 391 | 20240604 | 141300 | 8336818950 | 45200 | 45200 | 45200 | 45150 | 330 |
| 392 | 20240604 | 141200 | 8321903550 | 45200 | 45100 | 45200 | 45050 | 866 |
| 393 | 20240604 | 141100 | 8282842400 | 45100 | 45250 | 45250 | 45100 | 1259 |
| 394 | 20240604 | 141000 | 8225966650 | 45200 | 45250 | 45250 | 45200 | 211 |
| 395 | 20240604 | 140900 | 8216420200 | 45250 | 45250 | 45250 | 45200 | 392 |
| 396 | 20240604 | 140800 | 8198686700 | 45250 | 45250 | 45250 | 45200 | 623 |
| 397 | 20240604 | 140700 | 8170501950 | 45200 | 45200 | 45250 | 45200 | 456 |
| 398 | 20240604 | 140600 | 8149875450 | 45200 | 45150 | 45250 | 45150 | 376 |
| 399 | 20240604 | 140500 | 8132868400 | 45150 | 45200 | 45250 | 45150 | 603 |
| 400 | 20240604 | 140400 | 8105602600 | 45200 | 45250 | 45250 | 45150 | 522 |
| 401 | 20240604 | 140300 | 8082000250 | 45250 | 45200 | 45250 | 45200 | 317 |
| 402 | 20240604 | 140200 | 8067660750 | 45200 | 45150 | 45200 | 45150 | 336 |
| 403 | 20240604 | 140100 | 8052474350 | 45200 | 45150 | 45200 | 44950 | 807 |
| 404 | 20240604 | 140000 | 8016074400 | 45150 | 45200 | 45250 | 45150 | 239 |
| 405 | 20240604 | 135900 | 8005269300 | 45250 | 45200 | 45250 | 45150 | 516 |
| 406 | 20240604 | 135800 | 7981938300 | 45200 | 45150 | 45200 | 45150 | 197 |
| 407 | 20240604 | 135700 | 7973036800 | 45100 | 45150 | 45200 | 45100 | 627 |
| 408 | 20240604 | 135600 | 7944727100 | 45150 | 45200 | 45200 | 45150 | 587 |
| 409 | 20240604 | 135500 | 7918194950 | 45200 | 45200 | 45200 | 45150 | 264 |
| 410 | 20240604 | 135400 | 7906263450 | 45150 | 45200 | 45200 | 45150 | 559 |
| 411 | 20240604 | 135300 | 7881000700 | 45200 | 45150 | 45200 | 45150 | 317 |
| 412 | 20240604 | 135200 | 7866676600 | 45150 | 45150 | 45200 | 45150 | 435 |
| 413 | 20240604 | 135100 | 7847028450 | 45100 | 45200 | 45200 | 45100 | 673 |
| 414 | 20240604 | 135000 | 7816630450 | 45200 | 45200 | 45250 | 45150 | 975 |
| 415 | 20240604 | 134900 | 7772555950 | 45200 | 45150 | 45200 | 45150 | 450 |
| 416 | 20240604 | 134800 | 7752218500 | 45150 | 45150 | 45200 | 45150 | 385 |
| 417 | 20240604 | 134700 | 7734819150 | 45200 | 45150 | 45200 | 45100 | 645 |
| 418 | 20240604 | 134600 | 7705681950 | 45100 | 45150 | 45200 | 45100 | 339 |
| 419 | 20240604 | 134500 | 7690372400 | 45100 | 45150 | 45150 | 45050 | 380 |
| 420 | 20240604 | 134400 | 7673230250 | 45150 | 45150 | 45200 | 45100 | 424 |
| 421 | 20240604 | 134300 | 7654085450 | 45150 | 45200 | 45200 | 45150 | 297 |
| 422 | 20240604 | 134200 | 7640672200 | 45200 | 45200 | 45200 | 45150 | 758 |
| 423 | 20240604 | 134100 | 7606433650 | 45150 | 45200 | 45200 | 45100 | 321 |
| 424 | 20240604 | 134000 | 7591936400 | 45100 | 45100 | 45150 | 45050 | 466 |
| 425 | 20240604 | 133900 | 7570919950 | 45100 | 45100 | 45100 | 45050 | 359 |
| 426 | 20240604 | 133800 | 7554731400 | 45100 | 45050 | 45100 | 45050 | 313 |
| 427 | 20240604 | 133700 | 7540620950 | 45100 | 44950 | 45150 | 44950 | 620 |
| 428 | 20240604 | 133600 | 7512723650 | 44950 | 44750 | 44950 | 44750 | 597 |
| 429 | 20240604 | 133500 | 7485944300 | 44700 | 44800 | 44800 | 44700 | 1673 |
| 430 | 20240604 | 133400 | 7411114900 | 44750 | 44750 | 44900 | 44400 | 5238 |
| 431 | 20240604 | 133300 | 7177051150 | 44850 | 44950 | 44950 | 44850 | 643 |
| 432 | 20240604 | 133200 | 7148166700 | 44900 | 44950 | 44950 | 44850 | 128 |
| 433 | 20240604 | 133100 | 7142416800 | 44900 | 45100 | 45150 | 44750 | 7008 |
| 434 | 20240604 | 133000 | 6827313150 | 45100 | 45150 | 45150 | 45100 | 354 |
| 435 | 20240604 | 132900 | 6811332100 | 45150 | 45150 | 45200 | 45100 | 214 |
| 436 | 20240604 | 132800 | 6801670250 | 45150 | 45100 | 45200 | 45100 | 226 |
| 437 | 20240604 | 132700 | 6791470600 | 45150 | 45150 | 45150 | 45100 | 409 |
| 438 | 20240604 | 132600 | 6773005400 | 45150 | 45200 | 45200 | 45150 | 440 |
| 439 | 20240604 | 132500 | 6753132250 | 45200 | 45150 | 45200 | 45150 | 319 |
| 440 | 20240604 | 132400 | 6738717050 | 45200 | 45150 | 45250 | 45150 | 102 |
| 441 | 20240604 | 132300 | 6734106550 | 45150 | 45200 | 45200 | 45150 | 420 |
| 442 | 20240604 | 132200 | 6715124550 | 45200 | 45200 | 45200 | 45150 | 306 |
| 443 | 20240604 | 132100 | 6701296950 | 45200 | 45100 | 45200 | 45100 | 156 |
| 444 | 20240604 | 132000 | 6694250700 | 45150 | 45100 | 45200 | 45100 | 287 |
| 445 | 20240604 | 131900 | 6681297250 | 45150 | 45150 | 45200 | 45100 | 352 |
| 446 | 20240604 | 131800 | 6665404750 | 45200 | 45150 | 45200 | 45100 | 196 |
| 447 | 20240604 | 131700 | 6656555700 | 45150 | 45100 | 45200 | 45100 | 183 |
| 448 | 20240604 | 131600 | 6648296250 | 45150 | 45200 | 45200 | 45100 | 394 |
| 449 | 20240604 | 131500 | 6630501300 | 45150 | 45200 | 45200 | 45100 | 263 |
| 450 | 20240604 | 131400 | 6618627550 | 45150 | 45150 | 45200 | 45100 | 563 |
| 451 | 20240604 | 131300 | 6593222150 | 45100 | 45250 | 45250 | 45100 | 426 |
| 452 | 20240604 | 131200 | 6573984050 | 45150 | 45200 | 45200 | 45100 | 260 |
| 453 | 20240604 | 131100 | 6562236100 | 45250 | 45150 | 45250 | 45100 | 221 |
| 454 | 20240604 | 131000 | 6552254650 | 45200 | 45150 | 45250 | 45150 | 375 |
| 455 | 20240604 | 130900 | 6535305100 | 45150 | 45200 | 45200 | 45150 | 160 |
| 456 | 20240604 | 130800 | 6528073150 | 45200 | 45100 | 45200 | 45100 | 174 |
| 457 | 20240604 | 130700 | 6520217750 | 45100 | 45150 | 45200 | 45100 | 258 |
| 458 | 20240604 | 130600 | 6508568500 | 45150 | 45150 | 45200 | 45100 | 129 |
| 459 | 20240604 | 130500 | 6502744400 | 45150 | 45100 | 45150 | 45100 | 229 |
| 460 | 20240604 | 130400 | 6492406050 | 45100 | 45100 | 45150 | 45100 | 686 |
| 461 | 20240604 | 130300 | 6461448100 | 45150 | 45150 | 45150 | 45100 | 211 |
| 462 | 20240604 | 130200 | 6451922950 | 45150 | 45100 | 45150 | 45100 | 53 |
| 463 | 20240604 | 130100 | 6449530450 | 45100 | 45050 | 45150 | 45050 | 259 |
| 464 | 20240604 | 130000 | 6437853350 | 45050 | 45000 | 45050 | 45000 | 225 |
| 465 | 20240604 | 125900 | 6427717450 | 45050 | 45000 | 45050 | 45000 | 373 |
| 466 | 20240604 | 125800 | 6410917800 | 45000 | 45050 | 45050 | 45000 | 363 |
| 467 | 20240604 | 125700 | 6394569500 | 45050 | 45100 | 45100 | 45050 | 597 |
| 468 | 20240604 | 125600 | 6367663600 | 45050 | 45150 | 45150 | 45050 | 283 |
| 469 | 20240604 | 125500 | 6354893150 | 45150 | 45100 | 45150 | 45050 | 125 |
| 470 | 20240604 | 125400 | 6349255400 | 45100 | 45100 | 45100 | 45050 | 169 |
| 471 | 20240604 | 125300 | 6341633650 | 45100 | 45100 | 45150 | 45050 | 306 |
| 472 | 20240604 | 125200 | 6327826650 | 45100 | 45150 | 45200 | 45100 | 599 |
| 473 | 20240604 | 125100 | 6300788850 | 45100 | 45200 | 45200 | 45100 | 276 |
| 474 | 20240604 | 125000 | 6288320300 | 45250 | 45200 | 45250 | 45150 | 350 |
| 475 | 20240604 | 124900 | 6272503250 | 45200 | 45250 | 45250 | 45200 | 332 |
| 476 | 20240604 | 124800 | 6257494750 | 45250 | 45200 | 45250 | 45100 | 827 |
| 477 | 20240604 | 124700 | 6220110050 | 45200 | 45250 | 45250 | 45150 | 244 |
| 478 | 20240604 | 124600 | 6209079200 | 45250 | 45200 | 45250 | 45200 | 262 |
| 479 | 20240604 | 124500 | 6197224650 | 45200 | 45200 | 45200 | 45100 | 162 |
| 480 | 20240604 | 124400 | 6189906150 | 45200 | 45250 | 45250 | 45200 | 396 |
| 481 | 20240604 | 124300 | 6171994350 | 45250 | 45200 | 45250 | 45200 | 232 |
| 482 | 20240604 | 124200 | 6161497250 | 45250 | 45250 | 45250 | 45200 | 260 |
| 483 | 20240604 | 124100 | 6149734850 | 45250 | 45150 | 45250 | 45150 | 372 |
| 484 | 20240604 | 124000 | 6132924250 | 45150 | 45150 | 45150 | 45050 | 253 |
| 485 | 20240604 | 123900 | 6121503350 | 45150 | 45200 | 45200 | 45150 | 216 |
| 486 | 20240604 | 123800 | 6111741300 | 45150 | 45150 | 45250 | 45150 | 319 |
| 487 | 20240604 | 123700 | 6097317800 | 45200 | 45200 | 45250 | 45100 | 344 |
| 488 | 20240604 | 123600 | 6081777800 | 45200 | 45150 | 45250 | 45150 | 709 |
| 489 | 20240604 | 123500 | 6049736750 | 45200 | 45150 | 45250 | 45150 | 35 |
| 490 | 20240604 | 123400 | 6048155100 | 45250 | 45200 | 45250 | 45150 | 600 |
| 491 | 20240604 | 123300 | 6021039300 | 45200 | 45200 | 45200 | 45200 | 151 |
| 492 | 20240604 | 123200 | 6014214100 | 45250 | 45200 | 45250 | 45150 | 300 |
| 493 | 20240604 | 123100 | 6000654400 | 45200 | 45200 | 45200 | 45200 | 644 |
| 494 | 20240604 | 123000 | 5971545600 | 45200 | 45150 | 45200 | 45000 | 40 |
| 495 | 20240604 | 122900 | 5969741100 | 45150 | 45200 | 45200 | 45150 | 517 |
| 496 | 20240604 | 122800 | 5946378100 | 45200 | 45200 | 45200 | 45150 | 119 |
| 497 | 20240604 | 122700 | 5940999650 | 45200 | 45150 | 45200 | 45100 | 370 |
| 498 | 20240604 | 122600 | 5924290300 | 45100 | 45050 | 45200 | 45050 | 193 |
| 499 | 20240604 | 122500 | 5915585450 | 45000 | 45100 | 45200 | 45000 | 419 |
| 500 | 20240604 | 122400 | 5896702950 | 45150 | 45050 | 45150 | 45000 | 371 |
| 501 | 20240604 | 122300 | 5879976650 | 45150 | 45200 | 45200 | 45050 | 502 |
| 502 | 20240604 | 122200 | 5857308750 | 45150 | 45100 | 45200 | 45100 | 126 |
| 503 | 20240604 | 122100 | 5851621650 | 45150 | 45150 | 45200 | 45100 | 155 |
| 504 | 20240604 | 122000 | 5844622200 | 45150 | 45200 | 45200 | 45150 | 135 |
| 505 | 20240604 | 121900 | 5838520600 | 45200 | 45100 | 45200 | 45100 | 1143 |
| 506 | 20240604 | 121800 | 5786878050 | 45100 | 45150 | 45200 | 45100 | 281 |
| 507 | 20240604 | 121700 | 5774193650 | 45200 | 45150 | 45200 | 45150 | 251 |
| 508 | 20240604 | 121600 | 5762858150 | 45100 | 45150 | 45150 | 45100 | 135 |
| 509 | 20240604 | 121500 | 5756762950 | 45100 | 45200 | 45200 | 45050 | 173 |
| 510 | 20240604 | 121400 | 5748951450 | 45200 | 45100 | 45200 | 45000 | 167 |
| 511 | 20240604 | 121300 | 5741412000 | 45150 | 45150 | 45200 | 45150 | 130 |
| 512 | 20240604 | 121200 | 5735540900 | 45200 | 45150 | 45200 | 45150 | 269 |
| 513 | 20240604 | 121100 | 5723386600 | 45150 | 45100 | 45150 | 45100 | 222 |
| 514 | 20240604 | 121000 | 5713363750 | 45150 | 45100 | 45150 | 45100 | 463 |
| 515 | 20240604 | 120900 | 5692473550 | 45050 | 45050 | 45100 | 45050 | 200 |
| 516 | 20240604 | 120800 | 5683457850 | 45050 | 45100 | 45150 | 45050 | 385 |
| 517 | 20240604 | 120700 | 5666089450 | 45150 | 45050 | 45150 | 45050 | 160 |
| 518 | 20240604 | 120600 | 5658874700 | 44900 | 45050 | 45050 | 44900 | 207 |
| 519 | 20240604 | 120500 | 5649564050 | 44850 | 45100 | 45150 | 44700 | 979 |
| 520 | 20240604 | 120400 | 5605676950 | 45150 | 45100 | 45150 | 45100 | 425 |
| 521 | 20240604 | 120300 | 5586496650 | 45100 | 45100 | 45150 | 45100 | 250 |
| 522 | 20240604 | 120200 | 5575218000 | 45100 | 45100 | 45100 | 45050 | 230 |
| 523 | 20240604 | 120100 | 5564845400 | 45100 | 45050 | 45100 | 45050 | 307 |
| 524 | 20240604 | 120000 | 5551006300 | 45050 | 44950 | 45050 | 44950 | 357 |
| 525 | 20240604 | 115900 | 5534936500 | 44950 | 45000 | 45000 | 44950 | 93 |
| 526 | 20240604 | 115800 | 5530752850 | 44950 | 44900 | 44950 | 44900 | 296 |
| 527 | 20240604 | 115700 | 5517451100 | 44900 | 44900 | 44900 | 44850 | 142 |
| 528 | 20240604 | 115600 | 5511079100 | 44850 | 44900 | 44900 | 44850 | 431 |
| 529 | 20240604 | 115500 | 5491731250 | 44950 | 44900 | 44950 | 44850 | 213 |
| 530 | 20240604 | 115400 | 5482165650 | 44950 | 44850 | 44950 | 44850 | 209 |
| 531 | 20240604 | 115300 | 5472781700 | 44850 | 44900 | 44950 | 44800 | 370 |
| 532 | 20240604 | 115200 | 5456176250 | 44900 | 44850 | 44900 | 44850 | 369 |
| 533 | 20240604 | 115100 | 5439617750 | 44950 | 44850 | 44950 | 44850 | 128 |
| 534 | 20240604 | 115000 | 5433875750 | 44900 | 44900 | 44900 | 44850 | 258 |
| 535 | 20240604 | 114900 | 5422292550 | 44900 | 44950 | 45000 | 44900 | 332 |
| 536 | 20240604 | 114800 | 5407367450 | 44950 | 44900 | 44950 | 44850 | 256 |
| 537 | 20240604 | 114700 | 5395870350 | 44900 | 44900 | 44900 | 44850 | 233 |
| 538 | 20240604 | 114600 | 5385409000 | 44850 | 44900 | 44950 | 44850 | 341 |
| 539 | 20240604 | 114500 | 5370094250 | 44950 | 44900 | 44950 | 44850 | 359 |
| 540 | 20240604 | 114400 | 5353971500 | 44850 | 44950 | 44950 | 44800 | 198 |
| 541 | 20240604 | 114300 | 5345078200 | 45000 | 44850 | 45000 | 44800 | 421 |
| 542 | 20240604 | 114200 | 5326182600 | 44850 | 44900 | 45000 | 44850 | 302 |
| 543 | 20240604 | 114100 | 5312615150 | 44900 | 45000 | 45000 | 44850 | 534 |
| 544 | 20240604 | 114000 | 5288623700 | 44950 | 45000 | 45000 | 44900 | 133 |
| 545 | 20240604 | 113900 | 5282648850 | 44950 | 45050 | 45050 | 44900 | 392 |
| 546 | 20240604 | 113800 | 5265016300 | 44950 | 45100 | 45150 | 44950 | 457 |
| 547 | 20240604 | 113700 | 5244433800 | 45150 | 45150 | 45200 | 45050 | 1494 |
| 548 | 20240604 | 113600 | 5176949850 | 45200 | 45200 | 45200 | 45150 | 309 |
| 549 | 20240604 | 113500 | 5162984400 | 45200 | 45150 | 45200 | 45150 | 81 |
| 550 | 20240604 | 113400 | 5159323800 | 45150 | 45100 | 45150 | 45100 | 382 |
| 551 | 20240604 | 113300 | 5142079900 | 45150 | 45100 | 45150 | 45100 | 282 |
| 552 | 20240604 | 113200 | 5129351200 | 45100 | 45100 | 45150 | 45100 | 272 |
| 553 | 20240604 | 113100 | 5117075000 | 45100 | 45100 | 45100 | 45050 | 195 |
| 554 | 20240604 | 113000 | 5108283000 | 45100 | 45100 | 45100 | 45050 | 382 |
| 555 | 20240604 | 112900 | 5091056050 | 45100 | 44950 | 45100 | 44950 | 26 |
| 556 | 20240604 | 112800 | 5089885200 | 44900 | 45150 | 45150 | 44900 | 178 |
| 557 | 20240604 | 112700 | 5081866300 | 45150 | 45100 | 45150 | 45050 | 328 |
| 558 | 20240604 | 112600 | 5067066150 | 45100 | 45100 | 45150 | 45100 | 703 |
| 559 | 20240604 | 112500 | 5035344350 | 45100 | 45150 | 45150 | 45100 | 340 |
| 560 | 20240604 | 112400 | 5019998300 | 45150 | 45150 | 45150 | 45100 | 573 |
| 561 | 20240604 | 112300 | 4994127700 | 45150 | 45100 | 45150 | 45100 | 156 |
| 562 | 20240604 | 112200 | 4987089400 | 45100 | 45050 | 45100 | 45050 | 416 |
| 563 | 20240604 | 112100 | 4968334250 | 45100 | 45050 | 45100 | 45050 | 58 |
| 564 | 20240604 | 112000 | 4965720950 | 45050 | 45000 | 45050 | 45000 | 629 |
| 565 | 20240604 | 111900 | 4937409950 | 45000 | 45050 | 45100 | 45000 | 668 |
| 566 | 20240604 | 111800 | 4907323050 | 45050 | 45050 | 45050 | 45000 | 266 |
| 567 | 20240604 | 111700 | 4895342500 | 45050 | 45050 | 45050 | 45000 | 77 |
| 568 | 20240604 | 111600 | 4891874400 | 45000 | 45050 | 45100 | 45000 | 483 |
| 569 | 20240604 | 111500 | 4870106700 | 45050 | 45000 | 45050 | 45000 | 961 |
| 570 | 20240604 | 111400 | 4826826150 | 45050 | 44950 | 45050 | 44950 | 4052 |
| 571 | 20240604 | 111300 | 4644491750 | 44900 | 45000 | 45000 | 44900 | 528 |
| 572 | 20240604 | 111200 | 4620757600 | 44950 | 45000 | 45000 | 44950 | 218 |
| 573 | 20240604 | 111100 | 4610953100 | 44900 | 44950 | 45000 | 44900 | 350 |
| 574 | 20240604 | 111000 | 4595221750 | 44950 | 44950 | 44950 | 44900 | 80 |
| 575 | 20240604 | 110900 | 4591626150 | 44950 | 44900 | 45000 | 44900 | 305 |
| 576 | 20240604 | 110800 | 4577914200 | 44900 | 44950 | 44950 | 44900 | 132 |
| 577 | 20240604 | 110700 | 4571982950 | 44950 | 44900 | 45000 | 44900 | 391 |
| 578 | 20240604 | 110600 | 4554406750 | 44850 | 44850 | 44950 | 44850 | 207 |
| 579 | 20240604 | 110500 | 4545112050 | 44850 | 44850 | 44950 | 44850 | 127 |
| 580 | 20240604 | 110400 | 4539412050 | 44950 | 44850 | 44950 | 44850 | 298 |
| 581 | 20240604 | 110300 | 4526038700 | 44800 | 44800 | 44850 | 44800 | 334 |
| 582 | 20240604 | 110200 | 4511060400 | 44850 | 44700 | 44850 | 44700 | 176 |
| 583 | 20240604 | 110100 | 4503179100 | 44750 | 44700 | 44750 | 44700 | 181 |
| 584 | 20240604 | 110000 | 4495079900 | 44750 | 44750 | 44800 | 44750 | 372 |
| 585 | 20240604 | 105900 | 4478415350 | 44750 | 44650 | 44750 | 44500 | 549 |
| 586 | 20240604 | 105800 | 4453949150 | 44600 | 44850 | 44900 | 44600 | 421 |
| 587 | 20240604 | 105700 | 4435117150 | 44900 | 44800 | 44900 | 44800 | 259 |
| 588 | 20240604 | 105600 | 4423496800 | 44850 | 44900 | 44900 | 44800 | 426 |
| 589 | 20240604 | 105500 | 4404374750 | 44850 | 45000 | 45000 | 44850 | 176 |
| 590 | 20240604 | 105400 | 4396463600 | 45000 | 45050 | 45100 | 45000 | 945 |
| 591 | 20240604 | 105300 | 4353902350 | 45100 | 45100 | 45100 | 45100 | 87 |
| 592 | 20240604 | 105200 | 4349978650 | 45100 | 45050 | 45100 | 45050 | 386 |
| 593 | 20240604 | 105100 | 4332570750 | 45050 | 45050 | 45150 | 45050 | 363 |
| 594 | 20240604 | 105000 | 4316198800 | 45100 | 45050 | 45100 | 45050 | 333 |
| 595 | 20240604 | 104900 | 4301181150 | 45100 | 45100 | 45150 | 45100 | 261 |
| 596 | 20240604 | 104800 | 4289409100 | 45150 | 45050 | 45150 | 45050 | 194 |
| 597 | 20240604 | 104700 | 4280660550 | 45050 | 45100 | 45100 | 45050 | 199 |
| 598 | 20240604 | 104600 | 4271685800 | 45050 | 45100 | 45100 | 45050 | 175 |
| 599 | 20240604 | 104500 | 4263795300 | 45050 | 45100 | 45100 | 45050 | 388 |
| 600 | 20240604 | 104400 | 4246297800 | 45100 | 45100 | 45100 | 45100 | 172 |
| 601 | 20240604 | 104300 | 4238540600 | 44950 | 45100 | 45100 | 44950 | 287 |
| 602 | 20240604 | 104200 | 4225616550 | 45100 | 45050 | 45100 | 45050 | 301 |
| 603 | 20240604 | 104100 | 4212047400 | 45050 | 45050 | 45050 | 45000 | 484 |
| 604 | 20240604 | 104000 | 4190249350 | 45100 | 45150 | 45150 | 45050 | 1248 |
| 605 | 20240604 | 103900 | 4133949100 | 45150 | 45150 | 45150 | 45100 | 285 |
| 606 | 20240604 | 103800 | 4121084400 | 45100 | 45100 | 45150 | 45100 | 596 |
| 607 | 20240604 | 103700 | 4094185100 | 45100 | 45050 | 45100 | 45050 | 432 |
| 608 | 20240604 | 103600 | 4074702400 | 45050 | 45050 | 45100 | 45050 | 263 |
| 609 | 20240604 | 103500 | 4062845450 | 45050 | 45000 | 45100 | 45000 | 379 |
| 610 | 20240604 | 103400 | 4045763750 | 45050 | 45050 | 45050 | 45050 | 8 |
| 611 | 20240604 | 103300 | 4045403350 | 45050 | 45000 | 45100 | 45000 | 681 |
| 612 | 20240604 | 103200 | 4014722000 | 45000 | 45000 | 45050 | 45000 | 161 |
| 613 | 20240604 | 103100 | 4007470800 | 45000 | 45050 | 45050 | 45000 | 308 |
| 614 | 20240604 | 103000 | 3993596500 | 45050 | 45000 | 45050 | 45000 | 510 |
| 615 | 20240604 | 102900 | 3970624250 | 45000 | 45000 | 45050 | 44950 | 870 |
| 616 | 20240604 | 102800 | 3931469750 | 44950 | 44950 | 45000 | 44950 | 226 |
| 617 | 20240604 | 102700 | 3921305750 | 44950 | 45000 | 45000 | 44950 | 159 |
| 618 | 20240604 | 102600 | 3914152500 | 44950 | 44950 | 45000 | 44950 | 402 |
| 619 | 20240604 | 102500 | 3896066750 | 44950 | 45000 | 45000 | 44950 | 281 |
| 620 | 20240604 | 102400 | 3883427000 | 44950 | 44950 | 45000 | 44950 | 79 |
| 621 | 20240604 | 102300 | 3879875500 | 45000 | 44900 | 45000 | 44900 | 325 |
| 622 | 20240604 | 102200 | 3865253650 | 45000 | 44950 | 45000 | 44850 | 315 |
| 623 | 20240604 | 102100 | 3851100200 | 44950 | 45000 | 45000 | 44950 | 197 |
| 624 | 20240604 | 102000 | 3842236200 | 45000 | 44950 | 45000 | 44900 | 189 |
| 625 | 20240604 | 101900 | 3833735700 | 44900 | 45000 | 45000 | 44900 | 100 |
| 626 | 20240604 | 101800 | 3829241700 | 44950 | 44850 | 44950 | 44850 | 578 |
| 627 | 20240604 | 101700 | 3803270050 | 44850 | 44800 | 44850 | 44800 | 38 |
| 628 | 20240604 | 101600 | 3801565850 | 44750 | 44950 | 45000 | 44750 | 503 |
| 629 | 20240604 | 101500 | 3778965900 | 44900 | 44950 | 44950 | 44900 | 85 |
| 630 | 20240604 | 101400 | 3775148250 | 44900 | 44900 | 44950 | 44900 | 199 |
| 631 | 20240604 | 101300 | 3766207400 | 44950 | 44950 | 44950 | 44900 | 290 |
| 632 | 20240604 | 101200 | 3753174750 | 44950 | 44900 | 44950 | 44900 | 271 |
| 633 | 20240604 | 101100 | 3741000600 | 44850 | 44850 | 44900 | 44800 | 327 |
| 634 | 20240604 | 101000 | 3726328300 | 44800 | 44800 | 44850 | 44800 | 183 |
| 635 | 20240604 | 100900 | 3718124200 | 44850 | 44800 | 44850 | 44800 | 162 |
| 636 | 20240604 | 100800 | 3710863350 | 44800 | 44900 | 44900 | 44800 | 723 |
| 637 | 20240604 | 100700 | 3678438550 | 44900 | 44800 | 44900 | 44800 | 319 |
| 638 | 20240604 | 100600 | 3664141150 | 44800 | 44750 | 44800 | 44750 | 367 |
| 639 | 20240604 | 100500 | 3647700500 | 44750 | 44750 | 44800 | 44750 | 86 |
| 640 | 20240604 | 100400 | 3643849550 | 44750 | 44750 | 44750 | 44700 | 301 |
| 641 | 20240604 | 100300 | 3630379850 | 44750 | 44800 | 44800 | 44700 | 565 |
| 642 | 20240604 | 100200 | 3605090550 | 44800 | 44800 | 44800 | 44750 | 153 |
| 643 | 20240604 | 100100 | 3598236200 | 44800 | 44800 | 44800 | 44750 | 289 |
| 644 | 20240604 | 100000 | 3585291000 | 44800 | 44800 | 44800 | 44750 | 178 |
| 645 | 20240604 | 095900 | 3577317600 | 44800 | 44700 | 44850 | 44700 | 374 |
| 646 | 20240604 | 095800 | 3560562950 | 44700 | 44750 | 44800 | 44700 | 153 |
| 647 | 20240604 | 095700 | 3553711600 | 44700 | 44750 | 44850 | 44700 | 379 |
| 648 | 20240604 | 095600 | 3536723650 | 44750 | 44650 | 44750 | 44650 | 386 |
| 649 | 20240604 | 095500 | 3519461600 | 44650 | 44700 | 44700 | 44550 | 1093 |
| 650 | 20240604 | 095400 | 3470757200 | 44550 | 44700 | 44700 | 44500 | 226 |
| 651 | 20240604 | 095300 | 3460664750 | 44700 | 44700 | 44750 | 44650 | 580 |
| 652 | 20240604 | 095200 | 3434721600 | 44650 | 44600 | 44700 | 44600 | 485 |
| 653 | 20240604 | 095100 | 3413051650 | 44600 | 44650 | 44750 | 44600 | 410 |
| 654 | 20240604 | 095000 | 3394725350 | 44700 | 44650 | 44700 | 44650 | 61 |
| 655 | 20240604 | 094900 | 3392000600 | 44700 | 44650 | 44700 | 44650 | 243 |
| 656 | 20240604 | 094800 | 3381142250 | 44700 | 44700 | 44700 | 44600 | 402 |
| 657 | 20240604 | 094700 | 3363183500 | 44600 | 44850 | 44850 | 44600 | 411 |
| 658 | 20240604 | 094600 | 3344783850 | 44800 | 44850 | 44850 | 44800 | 187 |
| 659 | 20240604 | 094500 | 3336397250 | 44850 | 44750 | 44850 | 44750 | 1311 |
| 660 | 20240604 | 094400 | 3277719700 | 44750 | 44600 | 44750 | 44600 | 579 |
| 661 | 20240604 | 094300 | 3251822450 | 44500 | 44650 | 44650 | 44500 | 424 |
| 662 | 20240604 | 094200 | 3232925650 | 44650 | 44600 | 44700 | 44500 | 178 |
| 663 | 20240604 | 094100 | 3224985400 | 44850 | 44850 | 44850 | 44600 | 1518 |
| 664 | 20240604 | 094000 | 3156977900 | 44850 | 45000 | 45000 | 44850 | 498 |
| 665 | 20240604 | 093900 | 3134614000 | 45000 | 44900 | 45000 | 44900 | 1071 |
| 666 | 20240604 | 093800 | 3086430950 | 44900 | 44900 | 44950 | 44900 | 238 |
| 667 | 20240604 | 093700 | 3075735500 | 44900 | 44950 | 44950 | 44900 | 326 |
| 668 | 20240604 | 093600 | 3061084550 | 44950 | 45000 | 45000 | 44900 | 970 |
| 669 | 20240604 | 093500 | 3017453950 | 45000 | 45150 | 45250 | 45000 | 1230 |
| 670 | 20240604 | 093400 | 2961896800 | 45150 | 45150 | 45150 | 45100 | 1110 |
| 671 | 20240604 | 093300 | 2911783450 | 45150 | 45150 | 45200 | 45050 | 543 |
| 672 | 20240604 | 093200 | 2887256900 | 45100 | 44950 | 45100 | 44950 | 1431 |
| 673 | 20240604 | 093100 | 2822757850 | 44950 | 45200 | 45200 | 44950 | 3584 |
| 674 | 20240604 | 093000 | 2661375550 | 45100 | 45000 | 45150 | 45000 | 142 |
| 675 | 20240604 | 092900 | 2654982350 | 45050 | 44950 | 45300 | 44950 | 7690 |
| 676 | 20240604 | 092800 | 2308129500 | 44850 | 44900 | 44950 | 44850 | 152 |
| 677 | 20240604 | 092700 | 2301304800 | 44900 | 44900 | 44950 | 44900 | 1095 |
| 678 | 20240604 | 092600 | 2252087850 | 44900 | 44850 | 44950 | 44850 | 1376 |
| 679 | 20240604 | 092500 | 2190307900 | 44850 | 44650 | 44900 | 44650 | 2097 |
| 680 | 20240604 | 092400 | 2096372050 | 44750 | 44650 | 44800 | 44650 | 2171 |
| 681 | 20240604 | 092300 | 1999226350 | 44550 | 44500 | 44750 | 44500 | 1035 |
| 682 | 20240604 | 092200 | 1953013450 | 44500 | 44300 | 44550 | 44300 | 1444 |
| 683 | 20240604 | 092100 | 1888782250 | 44300 | 44400 | 44500 | 44200 | 822 |
| 684 | 20240604 | 092000 | 1852393750 | 44400 | 44150 | 44400 | 43950 | 928 |
| 685 | 20240604 | 091900 | 1811351000 | 44200 | 44050 | 44250 | 44000 | 2730 |
| 686 | 20240604 | 091800 | 1690910650 | 44000 | 44000 | 44000 | 44000 | 265 |
| 687 | 20240604 | 091700 | 1679250650 | 44000 | 44100 | 44100 | 44000 | 409 |
| 688 | 20240604 | 091600 | 1661244350 | 44100 | 44100 | 44100 | 44050 | 39 |
| 689 | 20240604 | 091500 | 1659524500 | 44100 | 44000 | 44150 | 44000 | 375 |
| 690 | 20240604 | 091400 | 1642983600 | 44150 | 44200 | 44250 | 44050 | 1920 |
| 691 | 20240604 | 091300 | 1558200850 | 44250 | 44200 | 44250 | 44200 | 356 |
| 692 | 20240604 | 091200 | 1542453600 | 44200 | 44150 | 44200 | 44150 | 517 |
| 693 | 20240604 | 091100 | 1519618750 | 44100 | 44100 | 44100 | 44000 | 1084 |
| 694 | 20240604 | 091000 | 1471816100 | 44100 | 44050 | 44100 | 43800 | 2776 |
| 695 | 20240604 | 090900 | 1349991350 | 43950 | 43800 | 44000 | 43800 | 1382 |
| 696 | 20240604 | 090800 | 1289367600 | 43700 | 43800 | 43850 | 43650 | 690 |
| 697 | 20240604 | 090700 | 1259204800 | 43750 | 43600 | 43800 | 43300 | 3496 |
| 698 | 20240604 | 090600 | 1106875250 | 43750 | 43650 | 43900 | 43500 | 8308 |
| 699 | 20240604 | 090500 | 744239400 | 43650 | 43850 | 43950 | 43650 | 3170 |
| 700 | 20240604 | 090400 | 605352200 | 43850 | 44000 | 44000 | 43650 | 4993 |
| 701 | 20240604 | 090300 | 386441600 | 43900 | 44150 | 44300 | 43800 | 3412 |
| 702 | 20240604 | 090200 | 236224850 | 44150 | 44450 | 44450 | 44100 | 1514 |
| 703 | 20240604 | 090100 | 169284350 | 44450 | 44550 | 44600 | 44450 | 2078 |
| 704 | 20240604 | 090000 | 76796300 | 44500 | 44750 | 45000 | 44500 | 1715 |