37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240607 | 204200 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 1730 |
| 3 | 20240607 | 204100 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 4 | 20240607 | 204000 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 5 | 20240607 | 203900 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 6 | 20240607 | 203800 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 7 | 20240607 | 203700 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 8 | 20240607 | 203600 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 9 | 20240607 | 203500 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 10 | 20240607 | 203400 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 11 | 20240607 | 203300 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 12 | 20240607 | 203200 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 13 | 20240607 | 203100 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 14 | 20240607 | 203000 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 15 | 20240607 | 202900 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 16 | 20240607 | 202800 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 17 | 20240607 | 202700 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 18 | 20240607 | 202600 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 19 | 20240607 | 202500 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 20 | 20240607 | 202400 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 21 | 20240607 | 202300 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 22 | 20240607 | 202200 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 23 | 20240607 | 202100 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 24 | 20240607 | 202000 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 25 | 20240607 | 201900 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 26 | 20240607 | 201800 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 27 | 20240607 | 201700 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 28 | 20240607 | 201600 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 29 | 20240607 | 201500 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 30 | 20240607 | 201400 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 31 | 20240607 | 201300 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 32 | 20240607 | 201200 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 1730 |
| 33 | 20240607 | 201100 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 34 | 20240607 | 201000 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 35 | 20240607 | 200900 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 36 | 20240607 | 200800 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 37 | 20240607 | 200700 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 38 | 20240607 | 200600 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 39 | 20240607 | 200500 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 40 | 20240607 | 200400 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 41 | 20240607 | 200300 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 42 | 20240607 | 200200 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 43 | 20240607 | 200100 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 44 | 20240607 | 200000 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 45 | 20240607 | 195900 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 46 | 20240607 | 195800 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 47 | 20240607 | 195700 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 48 | 20240607 | 195600 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 49 | 20240607 | 195500 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 50 | 20240607 | 195400 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 51 | 20240607 | 195300 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 52 | 20240607 | 195200 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 53 | 20240607 | 195100 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 54 | 20240607 | 195000 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 55 | 20240607 | 194900 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 56 | 20240607 | 194800 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 57 | 20240607 | 194700 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 58 | 20240607 | 194600 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 59 | 20240607 | 194500 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 60 | 20240607 | 194400 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 61 | 20240607 | 194300 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 62 | 20240607 | 194200 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 1730 |
| 63 | 20240607 | 194100 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 64 | 20240607 | 194000 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 65 | 20240607 | 193900 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 66 | 20240607 | 193800 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 67 | 20240607 | 193700 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 68 | 20240607 | 193600 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 69 | 20240607 | 193500 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 70 | 20240607 | 193400 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 71 | 20240607 | 193300 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 72 | 20240607 | 193200 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 73 | 20240607 | 193100 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 74 | 20240607 | 193000 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 75 | 20240607 | 192900 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 76 | 20240607 | 192800 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 77 | 20240607 | 192700 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 78 | 20240607 | 192600 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 79 | 20240607 | 192500 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 80 | 20240607 | 192400 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 81 | 20240607 | 192300 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 82 | 20240607 | 192200 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 83 | 20240607 | 192100 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 84 | 20240607 | 192000 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 85 | 20240607 | 191900 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 86 | 20240607 | 191800 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 87 | 20240607 | 191700 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 88 | 20240607 | 191600 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 89 | 20240607 | 191500 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 90 | 20240607 | 191400 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 91 | 20240607 | 191300 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 92 | 20240607 | 191200 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 1730 |
| 93 | 20240607 | 191100 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 94 | 20240607 | 191000 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 95 | 20240607 | 190900 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 96 | 20240607 | 190800 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 97 | 20240607 | 190700 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 98 | 20240607 | 190600 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 99 | 20240607 | 190500 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 100 | 20240607 | 190400 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 101 | 20240607 | 190300 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 102 | 20240607 | 190200 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 103 | 20240607 | 190100 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 104 | 20240607 | 190000 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 105 | 20240607 | 185900 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 106 | 20240607 | 185800 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 107 | 20240607 | 185700 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 108 | 20240607 | 185600 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 109 | 20240607 | 185500 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 110 | 20240607 | 185400 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 111 | 20240607 | 185300 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 112 | 20240607 | 185200 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 113 | 20240607 | 185100 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 114 | 20240607 | 185000 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 115 | 20240607 | 184900 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 116 | 20240607 | 184800 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 117 | 20240607 | 184700 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 118 | 20240607 | 184600 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 119 | 20240607 | 184500 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 120 | 20240607 | 184400 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 121 | 20240607 | 184300 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 122 | 20240607 | 184200 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 1730 |
| 123 | 20240607 | 184100 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 124 | 20240607 | 184000 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 125 | 20240607 | 183900 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 126 | 20240607 | 183800 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 127 | 20240607 | 183700 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 128 | 20240607 | 183600 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 129 | 20240607 | 183500 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 130 | 20240607 | 183400 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 131 | 20240607 | 183300 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 132 | 20240607 | 183200 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 133 | 20240607 | 183100 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 134 | 20240607 | 183000 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 135 | 20240607 | 182900 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 136 | 20240607 | 182800 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 137 | 20240607 | 182700 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 138 | 20240607 | 182600 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 139 | 20240607 | 182500 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 140 | 20240607 | 182400 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 141 | 20240607 | 182300 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 142 | 20240607 | 182200 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 143 | 20240607 | 182100 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 144 | 20240607 | 182000 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 145 | 20240607 | 181900 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 146 | 20240607 | 181800 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 147 | 20240607 | 181700 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 148 | 20240607 | 181600 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 149 | 20240607 | 181500 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 150 | 20240607 | 181400 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 151 | 20240607 | 181300 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 152 | 20240607 | 181200 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 1730 |
| 153 | 20240607 | 181100 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 154 | 20240607 | 181000 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 155 | 20240607 | 180900 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 156 | 20240607 | 180800 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 157 | 20240607 | 180700 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 158 | 20240607 | 180600 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 159 | 20240607 | 180500 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 160 | 20240607 | 180400 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 161 | 20240607 | 180300 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 162 | 20240607 | 180200 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 163 | 20240607 | 180100 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 164 | 20240607 | 180000 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 165 | 20240607 | 175900 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 166 | 20240607 | 175800 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 167 | 20240607 | 175700 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 168 | 20240607 | 175600 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 169 | 20240607 | 175500 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 170 | 20240607 | 175400 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 171 | 20240607 | 175300 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 172 | 20240607 | 175200 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 173 | 20240607 | 175100 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 174 | 20240607 | 175000 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 175 | 20240607 | 174900 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 176 | 20240607 | 174800 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 177 | 20240607 | 174700 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 178 | 20240607 | 174600 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 179 | 20240607 | 174500 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 180 | 20240607 | 174400 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 181 | 20240607 | 174300 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 182 | 20240607 | 174200 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 1730 |
| 183 | 20240607 | 174100 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 184 | 20240607 | 174000 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 185 | 20240607 | 173900 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 186 | 20240607 | 173800 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 187 | 20240607 | 173700 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 188 | 20240607 | 173600 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 189 | 20240607 | 173500 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 190 | 20240607 | 173400 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 191 | 20240607 | 173300 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 192 | 20240607 | 173200 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 193 | 20240607 | 173100 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 194 | 20240607 | 173000 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 195 | 20240607 | 172900 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 196 | 20240607 | 172800 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 197 | 20240607 | 172700 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 198 | 20240607 | 172600 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 199 | 20240607 | 172500 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 200 | 20240607 | 172400 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 201 | 20240607 | 172300 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 202 | 20240607 | 172200 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 203 | 20240607 | 172100 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 204 | 20240607 | 172000 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 205 | 20240607 | 171900 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 206 | 20240607 | 171800 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 207 | 20240607 | 171700 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 208 | 20240607 | 171600 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 209 | 20240607 | 171500 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 210 | 20240607 | 171400 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 211 | 20240607 | 171300 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 212 | 20240607 | 171200 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 1730 |
| 213 | 20240607 | 171100 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 214 | 20240607 | 171000 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 215 | 20240607 | 170900 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 216 | 20240607 | 170800 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 217 | 20240607 | 170700 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 218 | 20240607 | 170600 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 219 | 20240607 | 170500 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 220 | 20240607 | 170400 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 221 | 20240607 | 170300 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 222 | 20240607 | 170200 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 223 | 20240607 | 170100 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 224 | 20240607 | 170000 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 225 | 20240607 | 165900 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 226 | 20240607 | 165800 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 227 | 20240607 | 165700 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 228 | 20240607 | 165600 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 229 | 20240607 | 165500 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 230 | 20240607 | 165400 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 231 | 20240607 | 165300 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 232 | 20240607 | 165200 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 233 | 20240607 | 165100 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 234 | 20240607 | 165000 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 235 | 20240607 | 164900 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 236 | 20240607 | 164800 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 237 | 20240607 | 164700 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 238 | 20240607 | 164600 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 239 | 20240607 | 164500 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 240 | 20240607 | 164400 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 241 | 20240607 | 164300 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 242 | 20240607 | 164200 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 1730 |
| 243 | 20240607 | 164100 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 244 | 20240607 | 164000 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 245 | 20240607 | 163900 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 246 | 20240607 | 163800 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 247 | 20240607 | 163700 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 248 | 20240607 | 163600 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 249 | 20240607 | 163500 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 250 | 20240607 | 163400 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 251 | 20240607 | 163300 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 252 | 20240607 | 163200 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 253 | 20240607 | 163100 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 254 | 20240607 | 163000 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 255 | 20240607 | 162900 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 256 | 20240607 | 162800 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 257 | 20240607 | 162700 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 258 | 20240607 | 162600 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 259 | 20240607 | 162500 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 260 | 20240607 | 162400 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 261 | 20240607 | 162300 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 262 | 20240607 | 162200 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 263 | 20240607 | 162100 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 264 | 20240607 | 162000 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 265 | 20240607 | 161900 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 266 | 20240607 | 161800 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 267 | 20240607 | 161700 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 268 | 20240607 | 161600 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 269 | 20240607 | 161500 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 270 | 20240607 | 161400 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 271 | 20240607 | 161300 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 272 | 20240607 | 161200 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 1730 |
| 273 | 20240607 | 161100 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 274 | 20240607 | 161000 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 275 | 20240607 | 160900 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 276 | 20240607 | 160800 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 277 | 20240607 | 160700 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 278 | 20240607 | 160600 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 279 | 20240607 | 160500 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 280 | 20240607 | 160400 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 281 | 20240607 | 160300 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 282 | 20240607 | 160200 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 283 | 20240607 | 160100 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 284 | 20240607 | 160000 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 285 | 20240607 | 155900 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 286 | 20240607 | 155800 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 287 | 20240607 | 155700 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 288 | 20240607 | 155600 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 289 | 20240607 | 155500 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 290 | 20240607 | 155400 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 291 | 20240607 | 155300 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 292 | 20240607 | 155200 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 293 | 20240607 | 155100 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 294 | 20240607 | 155000 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 295 | 20240607 | 154900 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 296 | 20240607 | 154800 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 297 | 20240607 | 154700 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 298 | 20240607 | 154600 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 299 | 20240607 | 154500 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 300 | 20240607 | 154400 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 301 | 20240607 | 154300 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 302 | 20240607 | 154200 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 1730 |
| 303 | 20240607 | 154100 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 304 | 20240607 | 154000 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 305 | 20240607 | 153900 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 306 | 20240607 | 153800 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 307 | 20240607 | 153700 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 308 | 20240607 | 153600 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 309 | 20240607 | 153500 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 310 | 20240607 | 153400 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 311 | 20240607 | 153300 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 312 | 20240607 | 153200 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 313 | 20240607 | 153100 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 314 | 20240607 | 153000 | 8406179050 | 44350 | 44350 | 44350 | 44350 | 1730 |
| 315 | 20240607 | 152900 | 8329453550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 316 | 20240607 | 152800 | 8329453550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 317 | 20240607 | 152700 | 8329453550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 318 | 20240607 | 152600 | 8329453550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 319 | 20240607 | 152500 | 8329453550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 320 | 20240607 | 152400 | 8329453550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 321 | 20240607 | 152300 | 8329453550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 322 | 20240607 | 152200 | 8329453550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 323 | 20240607 | 152100 | 8329453550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 324 | 20240607 | 152000 | 8329453550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 325 | 20240607 | 151900 | 8329453550 | 44200 | 44150 | 44200 | 44150 | 228 |
| 326 | 20240607 | 151800 | 8319386850 | 44150 | 44250 | 44250 | 44150 | 499 |
| 327 | 20240607 | 151700 | 8297342300 | 44250 | 44250 | 44250 | 44250 | 6 |
| 328 | 20240607 | 151600 | 8297076800 | 44200 | 44150 | 44250 | 44150 | 107 |
| 329 | 20240607 | 151500 | 8292345800 | 44100 | 44250 | 44300 | 44100 | 546 |
| 330 | 20240607 | 151400 | 8268214950 | 44300 | 44200 | 44300 | 44200 | 154 |
| 331 | 20240607 | 151300 | 8261406900 | 44200 | 44250 | 44250 | 44150 | 718 |
| 332 | 20240607 | 151200 | 8229664250 | 44250 | 44250 | 44250 | 44200 | 207 |
| 333 | 20240607 | 151100 | 8220504900 | 44250 | 44300 | 44300 | 44250 | 253 |
| 334 | 20240607 | 151000 | 8209303500 | 44300 | 44300 | 44400 | 44300 | 47 |
| 335 | 20240607 | 150900 | 8207219550 | 44350 | 44350 | 44350 | 44300 | 70 |
| 336 | 20240607 | 150800 | 8204115150 | 44250 | 44300 | 44350 | 44250 | 63 |
| 337 | 20240607 | 150700 | 8201322750 | 44300 | 44350 | 44400 | 44250 | 138 |
| 338 | 20240607 | 150600 | 8195202400 | 44350 | 44250 | 44350 | 44200 | 698 |
| 339 | 20240607 | 150500 | 8164335150 | 44300 | 44250 | 44300 | 44250 | 137 |
| 340 | 20240607 | 150400 | 8158270800 | 44250 | 44300 | 44300 | 44200 | 129 |
| 341 | 20240607 | 150300 | 8152559100 | 44300 | 44250 | 44350 | 44250 | 205 |
| 342 | 20240607 | 150200 | 8143479700 | 44300 | 44250 | 44350 | 44200 | 186 |
| 343 | 20240607 | 150100 | 8135250300 | 44250 | 44250 | 44300 | 44250 | 339 |
| 344 | 20240607 | 150000 | 8120246200 | 44300 | 44300 | 44350 | 44250 | 162 |
| 345 | 20240607 | 145900 | 8113070200 | 44300 | 44300 | 44400 | 44250 | 457 |
| 346 | 20240607 | 145800 | 8092813500 | 44350 | 44350 | 44350 | 44300 | 364 |
| 347 | 20240607 | 145700 | 8076674250 | 44300 | 44300 | 44350 | 44300 | 159 |
| 348 | 20240607 | 145600 | 8069626950 | 44350 | 44400 | 44400 | 44300 | 472 |
| 349 | 20240607 | 145500 | 8048686400 | 44400 | 44350 | 44400 | 44300 | 224 |
| 350 | 20240607 | 145400 | 8038749000 | 44400 | 44350 | 44400 | 44350 | 286 |
| 351 | 20240607 | 145300 | 8026055250 | 44350 | 44300 | 44400 | 44300 | 357 |
| 352 | 20240607 | 145200 | 8010218750 | 44300 | 44350 | 44350 | 44300 | 358 |
| 353 | 20240607 | 145100 | 7994349550 | 44300 | 44250 | 44350 | 44250 | 153 |
| 354 | 20240607 | 145000 | 7987571700 | 44300 | 44300 | 44350 | 44250 | 374 |
| 355 | 20240607 | 144900 | 7970989850 | 44350 | 44350 | 44400 | 44300 | 513 |
| 356 | 20240607 | 144800 | 7948241300 | 44350 | 44350 | 44400 | 44300 | 327 |
| 357 | 20240607 | 144700 | 7933733300 | 44350 | 44300 | 44400 | 44300 | 550 |
| 358 | 20240607 | 144600 | 7909338600 | 44300 | 44350 | 44350 | 44300 | 338 |
| 359 | 20240607 | 144500 | 7894352900 | 44300 | 44300 | 44350 | 44300 | 229 |
| 360 | 20240607 | 144400 | 7884203400 | 44300 | 44350 | 44350 | 44300 | 455 |
| 361 | 20240607 | 144300 | 7864031700 | 44350 | 44300 | 44350 | 44250 | 210 |
| 362 | 20240607 | 144200 | 7854727600 | 44250 | 44300 | 44350 | 44250 | 318 |
| 363 | 20240607 | 144100 | 7840629250 | 44350 | 44300 | 44350 | 44300 | 342 |
| 364 | 20240607 | 144000 | 7825475600 | 44300 | 44300 | 44300 | 44250 | 266 |
| 365 | 20240607 | 143900 | 7813697050 | 44300 | 44250 | 44300 | 44250 | 253 |
| 366 | 20240607 | 143800 | 7802492000 | 44250 | 44200 | 44300 | 44200 | 164 |
| 367 | 20240607 | 143700 | 7795234250 | 44200 | 44300 | 44350 | 44200 | 374 |
| 368 | 20240607 | 143600 | 7778662350 | 44350 | 44300 | 44350 | 44250 | 695 |
| 369 | 20240607 | 143500 | 7747877700 | 44350 | 44300 | 44350 | 44300 | 575 |
| 370 | 20240607 | 143400 | 7722382900 | 44300 | 44300 | 44350 | 44300 | 287 |
| 371 | 20240607 | 143300 | 7709660550 | 44300 | 44300 | 44350 | 44300 | 423 |
| 372 | 20240607 | 143200 | 7690909200 | 44350 | 44250 | 44350 | 44250 | 145 |
| 373 | 20240607 | 143100 | 7684487550 | 44250 | 44300 | 44350 | 44200 | 142 |
| 374 | 20240607 | 143000 | 7678198400 | 44300 | 44200 | 44300 | 44200 | 259 |
| 375 | 20240607 | 142900 | 7666728850 | 44350 | 44200 | 44350 | 44200 | 244 |
| 376 | 20240607 | 142800 | 7655932350 | 44200 | 44200 | 44250 | 44200 | 392 |
| 377 | 20240607 | 142700 | 7638593050 | 44200 | 44200 | 44250 | 44200 | 711 |
| 378 | 20240607 | 142600 | 7607154050 | 44250 | 44350 | 44350 | 44200 | 1200 |
| 379 | 20240607 | 142500 | 7554063200 | 44300 | 44350 | 44350 | 44300 | 288 |
| 380 | 20240607 | 142400 | 7541292300 | 44300 | 44400 | 44400 | 44300 | 195 |
| 381 | 20240607 | 142300 | 7532645650 | 44350 | 44350 | 44350 | 44300 | 296 |
| 382 | 20240607 | 142200 | 7519522200 | 44350 | 44300 | 44350 | 44300 | 525 |
| 383 | 20240607 | 142100 | 7496241650 | 44300 | 44300 | 44350 | 44300 | 373 |
| 384 | 20240607 | 142000 | 7479704500 | 44300 | 44400 | 44400 | 44300 | 454 |
| 385 | 20240607 | 141900 | 7459570550 | 44350 | 44350 | 44350 | 44350 | 134 |
| 386 | 20240607 | 141800 | 7453627650 | 44350 | 44300 | 44400 | 44300 | 332 |
| 387 | 20240607 | 141700 | 7438895400 | 44300 | 44350 | 44400 | 44300 | 547 |
| 388 | 20240607 | 141600 | 7414632900 | 44350 | 44350 | 44400 | 44350 | 142 |
| 389 | 20240607 | 141500 | 7408332450 | 44350 | 44350 | 44400 | 44350 | 342 |
| 390 | 20240607 | 141400 | 7393158150 | 44350 | 44300 | 44350 | 44250 | 131 |
| 391 | 20240607 | 141300 | 7387351500 | 44300 | 44350 | 44400 | 44300 | 566 |
| 392 | 20240607 | 141200 | 7362252300 | 44350 | 44350 | 44400 | 44350 | 384 |
| 393 | 20240607 | 141100 | 7345212350 | 44350 | 44350 | 44400 | 44350 | 308 |
| 394 | 20240607 | 141000 | 7331542850 | 44350 | 44350 | 44400 | 44350 | 80 |
| 395 | 20240607 | 140900 | 7327994800 | 44350 | 44350 | 44400 | 44350 | 224 |
| 396 | 20240607 | 140800 | 7318053200 | 44350 | 44350 | 44400 | 44350 | 184 |
| 397 | 20240607 | 140700 | 7309890400 | 44350 | 44300 | 44350 | 44300 | 118 |
| 398 | 20240607 | 140600 | 7304660000 | 44300 | 44250 | 44350 | 44250 | 198 |
| 399 | 20240607 | 140500 | 7295888600 | 44300 | 44300 | 44350 | 44300 | 381 |
| 400 | 20240607 | 140400 | 7278996150 | 44300 | 44300 | 44350 | 44250 | 151 |
| 401 | 20240607 | 140300 | 7272306900 | 44300 | 44300 | 44350 | 44300 | 234 |
| 402 | 20240607 | 140200 | 7261929650 | 44300 | 44350 | 44350 | 44300 | 345 |
| 403 | 20240607 | 140100 | 7246633750 | 44300 | 44350 | 44400 | 44300 | 230 |
| 404 | 20240607 | 140000 | 7236434700 | 44350 | 44350 | 44400 | 44350 | 146 |
| 405 | 20240607 | 135900 | 7229959350 | 44350 | 44350 | 44350 | 44300 | 152 |
| 406 | 20240607 | 135800 | 7223221000 | 44400 | 44400 | 44400 | 44350 | 278 |
| 407 | 20240607 | 135700 | 7210881850 | 44350 | 44300 | 44350 | 44300 | 149 |
| 408 | 20240607 | 135600 | 7204274200 | 44300 | 44350 | 44400 | 44300 | 446 |
| 409 | 20240607 | 135500 | 7184484400 | 44350 | 44350 | 44400 | 44300 | 106 |
| 410 | 20240607 | 135400 | 7179781850 | 44300 | 44300 | 44350 | 44300 | 345 |
| 411 | 20240607 | 135300 | 7164486400 | 44300 | 44300 | 44300 | 44300 | 207 |
| 412 | 20240607 | 135200 | 7155316300 | 44250 | 44350 | 44350 | 44250 | 432 |
| 413 | 20240607 | 135100 | 7136184200 | 44400 | 44400 | 44450 | 44350 | 355 |
| 414 | 20240607 | 135000 | 7120428000 | 44400 | 44450 | 44450 | 44300 | 225 |
| 415 | 20240607 | 134900 | 7110453050 | 44400 | 44350 | 44450 | 44250 | 300 |
| 416 | 20240607 | 134800 | 7097144300 | 44250 | 44350 | 44500 | 44150 | 288 |
| 417 | 20240607 | 134700 | 7084367800 | 44350 | 44400 | 44450 | 43950 | 1168 |
| 418 | 20240607 | 134600 | 7032674550 | 44400 | 44350 | 44450 | 44350 | 289 |
| 419 | 20240607 | 134500 | 7019841100 | 44300 | 44300 | 44450 | 44300 | 464 |
| 420 | 20240607 | 134400 | 6999253800 | 44300 | 44400 | 44450 | 44300 | 295 |
| 421 | 20240607 | 134300 | 6986169250 | 44400 | 44350 | 44400 | 44300 | 473 |
| 422 | 20240607 | 134200 | 6965176800 | 44350 | 44400 | 44400 | 44300 | 379 |
| 423 | 20240607 | 134100 | 6948359050 | 44500 | 44450 | 44500 | 44350 | 639 |
| 424 | 20240607 | 134000 | 6919961100 | 44400 | 44350 | 44450 | 44300 | 225 |
| 425 | 20240607 | 133900 | 6909975950 | 44300 | 44400 | 44450 | 44250 | 531 |
| 426 | 20240607 | 133800 | 6886402600 | 44400 | 44400 | 44450 | 44250 | 382 |
| 427 | 20240607 | 133700 | 6869446700 | 44400 | 44300 | 44400 | 44250 | 457 |
| 428 | 20240607 | 133600 | 6849168500 | 44400 | 44400 | 44400 | 44300 | 2109 |
| 429 | 20240607 | 133500 | 6755534700 | 44300 | 44300 | 44400 | 44300 | 318 |
| 430 | 20240607 | 133400 | 6741425800 | 44400 | 44350 | 44400 | 44300 | 613 |
| 431 | 20240607 | 133300 | 6714225550 | 44350 | 44350 | 44400 | 44350 | 484 |
| 432 | 20240607 | 133200 | 6692752250 | 44350 | 44300 | 44400 | 44300 | 274 |
| 433 | 20240607 | 133100 | 6680598600 | 44350 | 44300 | 44350 | 44250 | 318 |
| 434 | 20240607 | 133000 | 6666503150 | 44350 | 44300 | 44350 | 44250 | 454 |
| 435 | 20240607 | 132900 | 6646373150 | 44300 | 44350 | 44350 | 44250 | 451 |
| 436 | 20240607 | 132800 | 6626381700 | 44350 | 44350 | 44350 | 44250 | 415 |
| 437 | 20240607 | 132700 | 6607986150 | 44350 | 44300 | 44350 | 44250 | 406 |
| 438 | 20240607 | 132600 | 6590004350 | 44250 | 44200 | 44300 | 44200 | 192 |
| 439 | 20240607 | 132500 | 6581507050 | 44250 | 44200 | 44300 | 44150 | 453 |
| 440 | 20240607 | 132400 | 6561452350 | 44200 | 44250 | 44300 | 44200 | 359 |
| 441 | 20240607 | 132300 | 6545554750 | 44250 | 44200 | 44300 | 44200 | 386 |
| 442 | 20240607 | 132200 | 6528465650 | 44200 | 44150 | 44200 | 44100 | 365 |
| 443 | 20240607 | 132100 | 6512342300 | 44100 | 44150 | 44150 | 44100 | 431 |
| 444 | 20240607 | 132000 | 6493318000 | 44150 | 44050 | 44150 | 44050 | 441 |
| 445 | 20240607 | 131900 | 6473856300 | 44050 | 44100 | 44100 | 44050 | 334 |
| 446 | 20240607 | 131800 | 6459133900 | 44050 | 44000 | 44100 | 44000 | 159 |
| 447 | 20240607 | 131700 | 6452132400 | 44000 | 44050 | 44100 | 44000 | 347 |
| 448 | 20240607 | 131600 | 6436841500 | 44050 | 44000 | 44050 | 44000 | 221 |
| 449 | 20240607 | 131500 | 6427110450 | 44000 | 44000 | 44000 | 43950 | 118 |
| 450 | 20240607 | 131400 | 6421920350 | 44000 | 43950 | 44000 | 43950 | 152 |
| 451 | 20240607 | 131300 | 6415233350 | 43950 | 43950 | 44050 | 43900 | 171 |
| 452 | 20240607 | 131200 | 6407712500 | 43900 | 43950 | 44050 | 43900 | 325 |
| 453 | 20240607 | 131100 | 6393427850 | 43950 | 44000 | 44000 | 43950 | 155 |
| 454 | 20240607 | 131000 | 6386608100 | 44000 | 43950 | 44000 | 43900 | 192 |
| 455 | 20240607 | 130900 | 6378169800 | 44050 | 44050 | 44100 | 43950 | 288 |
| 456 | 20240607 | 130800 | 6365489800 | 43950 | 43950 | 44050 | 43900 | 454 |
| 457 | 20240607 | 130700 | 6345520600 | 43950 | 43950 | 44000 | 43950 | 319 |
| 458 | 20240607 | 130600 | 6331491050 | 43950 | 43950 | 44000 | 43900 | 377 |
| 459 | 20240607 | 130500 | 6314921700 | 43950 | 43900 | 43950 | 43900 | 289 |
| 460 | 20240607 | 130400 | 6302231250 | 43900 | 43950 | 44000 | 43900 | 690 |
| 461 | 20240607 | 130300 | 6271896600 | 43950 | 43950 | 44000 | 43950 | 163 |
| 462 | 20240607 | 130200 | 6264730900 | 43950 | 43950 | 43950 | 43900 | 589 |
| 463 | 20240607 | 130100 | 6238869200 | 43950 | 43950 | 44000 | 43900 | 410 |
| 464 | 20240607 | 130000 | 6220839950 | 43950 | 43850 | 43950 | 43850 | 514 |
| 465 | 20240607 | 125900 | 6198270500 | 43850 | 43850 | 43900 | 43850 | 248 |
| 466 | 20240607 | 125800 | 6187387100 | 43850 | 43900 | 43900 | 43850 | 307 |
| 467 | 20240607 | 125700 | 6173914600 | 43850 | 43850 | 43900 | 43800 | 158 |
| 468 | 20240607 | 125600 | 6166986650 | 43800 | 43850 | 43850 | 43800 | 319 |
| 469 | 20240607 | 125500 | 6153003950 | 43800 | 43850 | 43900 | 43800 | 412 |
| 470 | 20240607 | 125400 | 6134942150 | 43850 | 43850 | 43900 | 43850 | 226 |
| 471 | 20240607 | 125300 | 6125031850 | 43900 | 43850 | 43900 | 43850 | 274 |
| 472 | 20240607 | 125200 | 6113009450 | 43850 | 43850 | 43900 | 43800 | 437 |
| 473 | 20240607 | 125100 | 6093835350 | 43850 | 43850 | 43900 | 43850 | 250 |
| 474 | 20240607 | 125000 | 6082865800 | 43850 | 43850 | 43900 | 43850 | 269 |
| 475 | 20240607 | 124900 | 6071061600 | 43850 | 43800 | 43900 | 43800 | 334 |
| 476 | 20240607 | 124800 | 6056417050 | 43800 | 43750 | 43800 | 43750 | 154 |
| 477 | 20240607 | 124700 | 6049678350 | 43700 | 43800 | 43800 | 43700 | 167 |
| 478 | 20240607 | 124600 | 6042373000 | 43800 | 43750 | 43800 | 43700 | 339 |
| 479 | 20240607 | 124500 | 6027538800 | 43750 | 43700 | 43750 | 43700 | 301 |
| 480 | 20240607 | 124400 | 6014375800 | 43700 | 43700 | 43700 | 43650 | 276 |
| 481 | 20240607 | 124300 | 6002314700 | 43700 | 43650 | 43700 | 43650 | 349 |
| 482 | 20240607 | 124200 | 5987066000 | 43650 | 43650 | 43650 | 43550 | 277 |
| 483 | 20240607 | 124100 | 5974976150 | 43650 | 43650 | 43750 | 43500 | 10876 |
| 484 | 20240607 | 124000 | 5501701900 | 43700 | 43750 | 43800 | 43650 | 1915 |
| 485 | 20240607 | 123900 | 5418084850 | 43750 | 43750 | 43800 | 43700 | 167 |
| 486 | 20240607 | 123800 | 5410781800 | 43700 | 43750 | 43850 | 43700 | 1705 |
| 487 | 20240607 | 123700 | 5336247750 | 43750 | 43700 | 43800 | 43700 | 136 |
| 488 | 20240607 | 123600 | 5330297050 | 43700 | 43800 | 43800 | 43700 | 222 |
| 489 | 20240607 | 123500 | 5320584000 | 43750 | 43800 | 43850 | 43750 | 219 |
| 490 | 20240607 | 123400 | 5311000250 | 43800 | 43750 | 43850 | 43700 | 1733 |
| 491 | 20240607 | 123300 | 5235176000 | 43750 | 43750 | 43750 | 43700 | 166 |
| 492 | 20240607 | 123200 | 5227917850 | 43700 | 43850 | 43850 | 43700 | 1518 |
| 493 | 20240607 | 123100 | 5161499000 | 43850 | 43900 | 43900 | 43800 | 152 |
| 494 | 20240607 | 123000 | 5154838800 | 43900 | 43850 | 43900 | 43800 | 308 |
| 495 | 20240607 | 122900 | 5141339150 | 43800 | 43850 | 43900 | 43800 | 142 |
| 496 | 20240607 | 122800 | 5135115750 | 43750 | 43900 | 43950 | 43750 | 126 |
| 497 | 20240607 | 122700 | 5129597300 | 43900 | 43900 | 43950 | 43800 | 514 |
| 498 | 20240607 | 122600 | 5107055250 | 43850 | 43950 | 43950 | 43850 | 102 |
| 499 | 20240607 | 122500 | 5102581150 | 43950 | 43800 | 43950 | 43800 | 214 |
| 500 | 20240607 | 122400 | 5093197750 | 43800 | 43750 | 43800 | 43700 | 671 |
| 501 | 20240607 | 122300 | 5063819500 | 43750 | 43750 | 43800 | 43700 | 95 |
| 502 | 20240607 | 122200 | 5059665800 | 43750 | 43750 | 43800 | 43700 | 83 |
| 503 | 20240607 | 122100 | 5056037350 | 43700 | 43750 | 43800 | 43650 | 205 |
| 504 | 20240607 | 122000 | 5047076300 | 43750 | 43650 | 43750 | 43650 | 139 |
| 505 | 20240607 | 121900 | 5041005550 | 43700 | 43700 | 43750 | 43650 | 108 |
| 506 | 20240607 | 121800 | 5036287950 | 43650 | 43650 | 43750 | 43600 | 426 |
| 507 | 20240607 | 121700 | 5017674600 | 43650 | 43650 | 43700 | 43600 | 168 |
| 508 | 20240607 | 121600 | 5010341650 | 43650 | 43650 | 43700 | 43600 | 149 |
| 509 | 20240607 | 121500 | 5003837750 | 43650 | 43650 | 43650 | 43600 | 128 |
| 510 | 20240607 | 121400 | 4998253400 | 43700 | 43650 | 43700 | 43600 | 191 |
| 511 | 20240607 | 121300 | 4989912850 | 43650 | 43650 | 43700 | 43600 | 288 |
| 512 | 20240607 | 121200 | 4977339050 | 43700 | 43700 | 43750 | 43600 | 583 |
| 513 | 20240607 | 121100 | 4951864450 | 43700 | 43600 | 43700 | 43550 | 500 |
| 514 | 20240607 | 121000 | 4930046550 | 43600 | 43550 | 43600 | 43550 | 370 |
| 515 | 20240607 | 120900 | 4913924800 | 43550 | 43750 | 43750 | 43550 | 782 |
| 516 | 20240607 | 120800 | 4879851350 | 43750 | 43700 | 43750 | 43500 | 3861 |
| 517 | 20240607 | 120700 | 4711617650 | 43750 | 43700 | 43750 | 43700 | 427 |
| 518 | 20240607 | 120600 | 4692951350 | 43700 | 43750 | 43750 | 43700 | 188 |
| 519 | 20240607 | 120500 | 4684731000 | 43750 | 43800 | 43800 | 43750 | 142 |
| 520 | 20240607 | 120400 | 4678515750 | 43750 | 43850 | 43850 | 43750 | 147 |
| 521 | 20240607 | 120300 | 4672083800 | 43850 | 43750 | 43850 | 43750 | 205 |
| 522 | 20240607 | 120200 | 4663112200 | 43750 | 43750 | 43750 | 43750 | 293 |
| 523 | 20240607 | 120100 | 4650293450 | 43750 | 43750 | 43750 | 43700 | 124 |
| 524 | 20240607 | 120000 | 4644871850 | 43800 | 43750 | 43800 | 43700 | 202 |
| 525 | 20240607 | 115900 | 4636040900 | 43750 | 43800 | 43800 | 43750 | 230 |
| 526 | 20240607 | 115800 | 4625974450 | 43750 | 43750 | 43800 | 43700 | 302 |
| 527 | 20240607 | 115700 | 4612771350 | 43750 | 43800 | 43850 | 43750 | 309 |
| 528 | 20240607 | 115600 | 4599240300 | 43850 | 43750 | 43850 | 43750 | 156 |
| 529 | 20240607 | 115500 | 4592410800 | 43750 | 43800 | 43800 | 43700 | 141 |
| 530 | 20240607 | 115400 | 4586241050 | 43850 | 43850 | 43850 | 43700 | 1037 |
| 531 | 20240607 | 115300 | 4540827300 | 43800 | 43850 | 43850 | 43800 | 61 |
| 532 | 20240607 | 115200 | 4538155450 | 43900 | 43800 | 43900 | 43750 | 316 |
| 533 | 20240607 | 115100 | 4524318550 | 43900 | 43850 | 43900 | 43750 | 814 |
| 534 | 20240607 | 115000 | 4488663700 | 43850 | 43850 | 43950 | 43800 | 112 |
| 535 | 20240607 | 114900 | 4483754750 | 43850 | 43850 | 43850 | 43800 | 81 |
| 536 | 20240607 | 114800 | 4480206250 | 43950 | 43850 | 43950 | 43800 | 274 |
| 537 | 20240607 | 114700 | 4468186750 | 43850 | 43850 | 43900 | 43850 | 31 |
| 538 | 20240607 | 114600 | 4466827250 | 43850 | 43950 | 43950 | 43750 | 464 |
| 539 | 20240607 | 114500 | 4446462150 | 43800 | 43750 | 43800 | 43700 | 434 |
| 540 | 20240607 | 114400 | 4427483950 | 43700 | 43800 | 43900 | 43700 | 2258 |
| 541 | 20240607 | 114300 | 4328684550 | 43850 | 43950 | 43950 | 43800 | 956 |
| 542 | 20240607 | 114200 | 4286705400 | 43950 | 43750 | 43950 | 43750 | 450 |
| 543 | 20240607 | 114100 | 4266945850 | 43850 | 43800 | 43850 | 43750 | 283 |
| 544 | 20240607 | 114000 | 4254549450 | 43850 | 43950 | 43950 | 43800 | 1390 |
| 545 | 20240607 | 113900 | 4193619500 | 43900 | 43850 | 43950 | 43850 | 95 |
| 546 | 20240607 | 113800 | 4189452650 | 43850 | 43900 | 43900 | 43850 | 727 |
| 547 | 20240607 | 113700 | 4157540400 | 43900 | 44000 | 44000 | 43900 | 898 |
| 548 | 20240607 | 113600 | 4118114050 | 44050 | 43950 | 44050 | 43950 | 184 |
| 549 | 20240607 | 113500 | 4110014200 | 43950 | 43950 | 43950 | 43950 | 108 |
| 550 | 20240607 | 113400 | 4105267600 | 43950 | 43950 | 44100 | 43950 | 222 |
| 551 | 20240607 | 113300 | 4095487450 | 43950 | 44100 | 44200 | 43900 | 2879 |
| 552 | 20240607 | 113200 | 3968998450 | 44100 | 44000 | 44100 | 44000 | 193 |
| 553 | 20240607 | 113100 | 3960495950 | 44000 | 44100 | 44100 | 44000 | 138 |
| 554 | 20240607 | 113000 | 3954414300 | 44050 | 44000 | 44150 | 44000 | 176 |
| 555 | 20240607 | 112900 | 3946658550 | 44000 | 44050 | 44100 | 44000 | 172 |
| 556 | 20240607 | 112800 | 3939084150 | 44050 | 44000 | 44100 | 44000 | 104 |
| 557 | 20240607 | 112700 | 3934502850 | 44000 | 43950 | 44050 | 43950 | 160 |
| 558 | 20240607 | 112600 | 3927463150 | 43950 | 43950 | 44100 | 43950 | 901 |
| 559 | 20240607 | 112500 | 3887852800 | 43950 | 44100 | 44100 | 43950 | 2148 |
| 560 | 20240607 | 112400 | 3793317100 | 44050 | 44050 | 44150 | 44050 | 255 |
| 561 | 20240607 | 112300 | 3782073650 | 44050 | 44100 | 44100 | 44050 | 216 |
| 562 | 20240607 | 112200 | 3772556800 | 44100 | 44100 | 44200 | 44100 | 183 |
| 563 | 20240607 | 112100 | 3764482200 | 44100 | 44150 | 44150 | 44100 | 160 |
| 564 | 20240607 | 112000 | 3757423150 | 44150 | 44200 | 44200 | 44100 | 302 |
| 565 | 20240607 | 111900 | 3744086600 | 44150 | 44150 | 44200 | 44150 | 121 |
| 566 | 20240607 | 111800 | 3738744200 | 44150 | 44150 | 44200 | 44150 | 303 |
| 567 | 20240607 | 111700 | 3725362100 | 44150 | 44150 | 44200 | 44100 | 548 |
| 568 | 20240607 | 111600 | 3701168150 | 44150 | 44200 | 44200 | 44150 | 73 |
| 569 | 20240607 | 111500 | 3697944900 | 44200 | 44200 | 44200 | 44150 | 218 |
| 570 | 20240607 | 111400 | 3688313350 | 44150 | 44150 | 44150 | 44150 | 192 |
| 571 | 20240607 | 111300 | 3679836550 | 44150 | 44150 | 44200 | 44150 | 189 |
| 572 | 20240607 | 111200 | 3671487700 | 44150 | 44150 | 44200 | 44150 | 272 |
| 573 | 20240607 | 111100 | 3659478300 | 44200 | 44150 | 44200 | 44150 | 216 |
| 574 | 20240607 | 111000 | 3649935700 | 44150 | 44150 | 44200 | 44150 | 164 |
| 575 | 20240607 | 110900 | 3642694200 | 44200 | 44150 | 44200 | 44150 | 219 |
| 576 | 20240607 | 110800 | 3633020950 | 44200 | 44150 | 44200 | 44150 | 228 |
| 577 | 20240607 | 110700 | 3622952350 | 44150 | 44150 | 44200 | 44150 | 227 |
| 578 | 20240607 | 110600 | 3612926200 | 44150 | 44150 | 44200 | 44150 | 145 |
| 579 | 20240607 | 110500 | 3606523850 | 44200 | 44200 | 44200 | 44150 | 692 |
| 580 | 20240607 | 110400 | 3575938150 | 44200 | 44250 | 44300 | 44200 | 88 |
| 581 | 20240607 | 110300 | 3572044100 | 44350 | 44250 | 44350 | 44200 | 91 |
| 582 | 20240607 | 110200 | 3568016450 | 44250 | 44250 | 44300 | 44250 | 325 |
| 583 | 20240607 | 110100 | 3553632800 | 44250 | 44350 | 44350 | 44250 | 289 |
| 584 | 20240607 | 110000 | 3540835250 | 44300 | 44150 | 44300 | 44150 | 295 |
| 585 | 20240607 | 105900 | 3527788750 | 44200 | 44250 | 44300 | 44200 | 910 |
| 586 | 20240607 | 105800 | 3487523000 | 44250 | 44250 | 44400 | 44250 | 541 |
| 587 | 20240607 | 105700 | 3463577350 | 44250 | 44500 | 44500 | 44250 | 1157 |
| 588 | 20240607 | 105600 | 3412211100 | 44550 | 44500 | 44600 | 44450 | 317 |
| 589 | 20240607 | 105500 | 3398095600 | 44500 | 44450 | 44550 | 44450 | 243 |
| 590 | 20240607 | 105400 | 3387284650 | 44450 | 44450 | 44450 | 44300 | 510 |
| 591 | 20240607 | 105300 | 3364675850 | 44450 | 44450 | 44500 | 44400 | 327 |
| 592 | 20240607 | 105200 | 3350135750 | 44450 | 44500 | 44500 | 44450 | 193 |
| 593 | 20240607 | 105100 | 3341549900 | 44500 | 44550 | 44550 | 44500 | 291 |
| 594 | 20240607 | 105000 | 3328592350 | 44550 | 44500 | 44600 | 44500 | 344 |
| 595 | 20240607 | 104900 | 3313260900 | 44500 | 44400 | 44600 | 44400 | 209 |
| 596 | 20240607 | 104800 | 3303956200 | 44400 | 44450 | 44550 | 44400 | 238 |
| 597 | 20240607 | 104700 | 3293365900 | 44600 | 44550 | 44600 | 44500 | 837 |
| 598 | 20240607 | 104600 | 3256060900 | 44550 | 44550 | 44550 | 44450 | 507 |
| 599 | 20240607 | 104500 | 3233488450 | 44500 | 44450 | 44550 | 44450 | 385 |
| 600 | 20240607 | 104400 | 3216358900 | 44450 | 44550 | 44550 | 44450 | 193 |
| 601 | 20240607 | 104300 | 3207774050 | 44450 | 44400 | 44550 | 44350 | 376 |
| 602 | 20240607 | 104200 | 3191051100 | 44400 | 44550 | 44600 | 44400 | 318 |
| 603 | 20240607 | 104100 | 3176886800 | 44550 | 44400 | 44600 | 44400 | 747 |
| 604 | 20240607 | 104000 | 3143591150 | 44350 | 44250 | 44550 | 44250 | 299 |
| 605 | 20240607 | 103900 | 3130309100 | 44400 | 44450 | 44500 | 44150 | 359 |
| 606 | 20240607 | 103800 | 3114401450 | 44450 | 44200 | 44450 | 44200 | 3701 |
| 607 | 20240607 | 103700 | 2950721450 | 44250 | 44200 | 44350 | 44150 | 2344 |
| 608 | 20240607 | 103600 | 2847047750 | 44150 | 44100 | 44150 | 44100 | 299 |
| 609 | 20240607 | 103500 | 2833859100 | 44100 | 44200 | 44200 | 44100 | 239 |
| 610 | 20240607 | 103400 | 2823313250 | 44100 | 44100 | 44100 | 44050 | 143 |
| 611 | 20240607 | 103300 | 2817007150 | 44100 | 44150 | 44150 | 44100 | 249 |
| 612 | 20240607 | 103200 | 2806016200 | 44200 | 44100 | 44200 | 44050 | 356 |
| 613 | 20240607 | 103100 | 2790300050 | 44150 | 44100 | 44150 | 44100 | 192 |
| 614 | 20240607 | 103000 | 2781832050 | 44150 | 44150 | 44200 | 44100 | 1934 |
| 615 | 20240607 | 102900 | 2696419950 | 44150 | 44150 | 44150 | 44100 | 1190 |
| 616 | 20240607 | 102800 | 2643882000 | 44150 | 44100 | 44150 | 44050 | 919 |
| 617 | 20240607 | 102700 | 2603347900 | 44100 | 44100 | 44100 | 44100 | 155 |
| 618 | 20240607 | 102600 | 2596512400 | 44100 | 44050 | 44100 | 44050 | 274 |
| 619 | 20240607 | 102500 | 2584437200 | 44050 | 44150 | 44150 | 44050 | 182 |
| 620 | 20240607 | 102400 | 2576410500 | 44100 | 44150 | 44150 | 44100 | 1349 |
| 621 | 20240607 | 102300 | 2516893800 | 44150 | 44100 | 44150 | 44050 | 837 |
| 622 | 20240607 | 102200 | 2479980150 | 44100 | 44100 | 44100 | 44050 | 271 |
| 623 | 20240607 | 102100 | 2468037900 | 44100 | 44050 | 44100 | 44000 | 221 |
| 624 | 20240607 | 102000 | 2458305300 | 44000 | 44100 | 44100 | 44000 | 270 |
| 625 | 20240607 | 101900 | 2446402050 | 44100 | 44100 | 44150 | 44000 | 873 |
| 626 | 20240607 | 101800 | 2407904950 | 44000 | 44000 | 44100 | 43950 | 244 |
| 627 | 20240607 | 101700 | 2397159250 | 44000 | 44050 | 44050 | 44000 | 974 |
| 628 | 20240607 | 101600 | 2354297500 | 44050 | 44050 | 44050 | 44000 | 178 |
| 629 | 20240607 | 101500 | 2346459900 | 44050 | 44100 | 44100 | 44000 | 885 |
| 630 | 20240607 | 101400 | 2307450350 | 44100 | 44100 | 44200 | 44050 | 866 |
| 631 | 20240607 | 101300 | 2269234450 | 44000 | 44000 | 44050 | 44000 | 268 |
| 632 | 20240607 | 101200 | 2257441100 | 44000 | 44050 | 44050 | 44000 | 501 |
| 633 | 20240607 | 101100 | 2235389800 | 44050 | 44050 | 44100 | 44050 | 323 |
| 634 | 20240607 | 101000 | 2221161350 | 44050 | 44000 | 44050 | 44000 | 378 |
| 635 | 20240607 | 100900 | 2204529100 | 44050 | 44000 | 44100 | 43950 | 378 |
| 636 | 20240607 | 100800 | 2187909550 | 44100 | 44000 | 44100 | 44000 | 179 |
| 637 | 20240607 | 100700 | 2180025550 | 44000 | 44050 | 44100 | 44000 | 520 |
| 638 | 20240607 | 100600 | 2157123150 | 44100 | 44050 | 44100 | 44050 | 174 |
| 639 | 20240607 | 100500 | 2149451200 | 44100 | 44150 | 44200 | 44100 | 98 |
| 640 | 20240607 | 100400 | 2145123800 | 44050 | 44100 | 44150 | 44050 | 269 |
| 641 | 20240607 | 100300 | 2133263100 | 44100 | 44200 | 44200 | 44100 | 349 |
| 642 | 20240607 | 100200 | 2117849000 | 44200 | 44250 | 44300 | 44150 | 452 |
| 643 | 20240607 | 100100 | 2097860850 | 44200 | 44100 | 44300 | 44100 | 1446 |
| 644 | 20240607 | 100000 | 2033957750 | 44150 | 44100 | 44150 | 44000 | 535 |
| 645 | 20240607 | 095900 | 2010359650 | 44000 | 44100 | 44100 | 44000 | 169 |
| 646 | 20240607 | 095800 | 2002911750 | 44100 | 44100 | 44100 | 44000 | 388 |
| 647 | 20240607 | 095700 | 1985830950 | 44000 | 44000 | 44000 | 43950 | 939 |
| 648 | 20240607 | 095600 | 1944545500 | 44000 | 44150 | 44200 | 43950 | 1301 |
| 649 | 20240607 | 095500 | 1887303350 | 44050 | 44050 | 44200 | 44050 | 1129 |
| 650 | 20240607 | 095400 | 1837412900 | 44200 | 44100 | 44200 | 44000 | 2120 |
| 651 | 20240607 | 095300 | 1744097000 | 44050 | 44100 | 44200 | 44050 | 1018 |
| 652 | 20240607 | 095200 | 1699218850 | 44100 | 44100 | 44200 | 44100 | 470 |
| 653 | 20240607 | 095100 | 1678488650 | 44150 | 44250 | 44250 | 44000 | 3398 |
| 654 | 20240607 | 095000 | 1528545750 | 44250 | 44300 | 44300 | 44200 | 1031 |
| 655 | 20240607 | 094900 | 1482925400 | 44300 | 44300 | 44350 | 44250 | 555 |
| 656 | 20240607 | 094800 | 1458340250 | 44400 | 44400 | 44450 | 44250 | 1093 |
| 657 | 20240607 | 094700 | 1409951300 | 44400 | 44400 | 44450 | 44250 | 1088 |
| 658 | 20240607 | 094600 | 1361753200 | 44400 | 44450 | 44450 | 44400 | 235 |
| 659 | 20240607 | 094500 | 1351318300 | 44450 | 44550 | 44550 | 44450 | 355 |
| 660 | 20240607 | 094400 | 1335527050 | 44500 | 44550 | 44550 | 44500 | 181 |
| 661 | 20240607 | 094300 | 1327472050 | 44500 | 44500 | 44550 | 44500 | 953 |
| 662 | 20240607 | 094200 | 1285060750 | 44500 | 44550 | 44550 | 44500 | 159 |
| 663 | 20240607 | 094100 | 1277982600 | 44500 | 44600 | 44600 | 44500 | 484 |
| 664 | 20240607 | 094000 | 1256425950 | 44600 | 44550 | 44600 | 44550 | 495 |
| 665 | 20240607 | 093900 | 1234372550 | 44550 | 44600 | 44600 | 44550 | 299 |
| 666 | 20240607 | 093800 | 1221038400 | 44600 | 44650 | 44750 | 44600 | 215 |
| 667 | 20240607 | 093700 | 1211442950 | 44650 | 44650 | 44800 | 44600 | 738 |
| 668 | 20240607 | 093600 | 1178488800 | 44600 | 44650 | 44700 | 44600 | 290 |
| 669 | 20240607 | 093500 | 1165546850 | 44700 | 44700 | 44700 | 44650 | 66 |
| 670 | 20240607 | 093400 | 1162599450 | 44700 | 44650 | 44800 | 44650 | 234 |
| 671 | 20240607 | 093300 | 1152134650 | 44700 | 44750 | 44800 | 44650 | 108 |
| 672 | 20240607 | 093200 | 1147309800 | 44700 | 44800 | 44800 | 44650 | 133 |
| 673 | 20240607 | 093100 | 1141358550 | 44800 | 44800 | 44800 | 44650 | 182 |
| 674 | 20240607 | 093000 | 1133224650 | 44750 | 44800 | 44850 | 44650 | 268 |
| 675 | 20240607 | 092900 | 1121216700 | 44800 | 45000 | 45100 | 44800 | 1419 |
| 676 | 20240607 | 092800 | 1057571850 | 45000 | 44850 | 45000 | 44800 | 735 |
| 677 | 20240607 | 092700 | 1024546950 | 44800 | 44850 | 44900 | 44750 | 73 |
| 678 | 20240607 | 092600 | 1021274200 | 44850 | 44800 | 44900 | 44750 | 359 |
| 679 | 20240607 | 092500 | 1005189650 | 44750 | 44650 | 44800 | 44500 | 762 |
| 680 | 20240607 | 092400 | 971170900 | 44650 | 44600 | 44700 | 44600 | 129 |
| 681 | 20240607 | 092300 | 965411500 | 44600 | 44550 | 44600 | 44550 | 265 |
| 682 | 20240607 | 092200 | 953595500 | 44550 | 44400 | 44550 | 44400 | 133 |
| 683 | 20240607 | 092100 | 947679950 | 44400 | 44300 | 44500 | 44300 | 751 |
| 684 | 20240607 | 092000 | 914298900 | 44300 | 44350 | 44400 | 44300 | 334 |
| 685 | 20240607 | 091900 | 899486700 | 44300 | 44350 | 44350 | 44250 | 272 |
| 686 | 20240607 | 091800 | 887436200 | 44300 | 44300 | 44300 | 44250 | 298 |
| 687 | 20240607 | 091700 | 874241300 | 44250 | 44300 | 44300 | 44250 | 220 |
| 688 | 20240607 | 091600 | 864499850 | 44300 | 44450 | 44450 | 44300 | 215 |
| 689 | 20240607 | 091500 | 854967750 | 44450 | 44350 | 44450 | 44250 | 327 |
| 690 | 20240607 | 091400 | 840469600 | 44450 | 44400 | 44450 | 44250 | 239 |
| 691 | 20240607 | 091300 | 829876650 | 44450 | 44400 | 44450 | 44300 | 68 |
| 692 | 20240607 | 091200 | 826854900 | 44400 | 44500 | 44500 | 44400 | 178 |
| 693 | 20240607 | 091100 | 818941400 | 44400 | 44400 | 44500 | 44300 | 730 |
| 694 | 20240607 | 091000 | 786546000 | 44350 | 44250 | 44350 | 44250 | 292 |
| 695 | 20240607 | 090900 | 773613000 | 44250 | 44300 | 44350 | 44250 | 1121 |
| 696 | 20240607 | 090800 | 723989400 | 44350 | 44250 | 44350 | 44200 | 437 |
| 697 | 20240607 | 090700 | 704633900 | 44250 | 44200 | 44300 | 44150 | 2116 |
| 698 | 20240607 | 090600 | 611077600 | 44200 | 44450 | 44450 | 44200 | 3687 |
| 699 | 20240607 | 090500 | 447761100 | 44400 | 44350 | 44500 | 44350 | 2125 |
| 700 | 20240607 | 090400 | 353347150 | 44350 | 44350 | 44350 | 44300 | 1720 |
| 701 | 20240607 | 090300 | 277100000 | 44350 | 44350 | 44500 | 44150 | 1176 |
| 702 | 20240607 | 090200 | 225007500 | 44300 | 44750 | 44800 | 44300 | 1664 |
| 703 | 20240607 | 090100 | 151036050 | 44800 | 44900 | 44900 | 44750 | 887 |
| 704 | 20240607 | 090000 | 111334650 | 44900 | 45150 | 45150 | 44800 | 2479 |