39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240626 | 211500 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 5466 |
| 3 | 20240626 | 211400 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 4 | 20240626 | 211300 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 5 | 20240626 | 211200 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 6 | 20240626 | 211100 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 7 | 20240626 | 211000 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 8 | 20240626 | 210900 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 9 | 20240626 | 210800 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 10 | 20240626 | 210700 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 11 | 20240626 | 210600 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 12 | 20240626 | 210500 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 13 | 20240626 | 210400 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 14 | 20240626 | 210300 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 15 | 20240626 | 210200 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 16 | 20240626 | 210100 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 17 | 20240626 | 210000 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 18 | 20240626 | 205900 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 19 | 20240626 | 205800 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 20 | 20240626 | 205700 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 21 | 20240626 | 205600 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 22 | 20240626 | 205500 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 23 | 20240626 | 205400 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 24 | 20240626 | 205300 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 25 | 20240626 | 205200 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 26 | 20240626 | 205100 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 27 | 20240626 | 205000 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 28 | 20240626 | 204900 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 29 | 20240626 | 204800 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 30 | 20240626 | 204700 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 31 | 20240626 | 204600 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 32 | 20240626 | 204500 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 5466 |
| 33 | 20240626 | 204400 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 34 | 20240626 | 204300 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 35 | 20240626 | 204200 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 36 | 20240626 | 204100 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 37 | 20240626 | 204000 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 38 | 20240626 | 203900 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 39 | 20240626 | 203800 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 40 | 20240626 | 203700 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 41 | 20240626 | 203600 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 42 | 20240626 | 203500 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 43 | 20240626 | 203400 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 44 | 20240626 | 203300 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 45 | 20240626 | 203200 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 46 | 20240626 | 203100 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 47 | 20240626 | 203000 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 48 | 20240626 | 202900 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 49 | 20240626 | 202800 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 50 | 20240626 | 202700 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 51 | 20240626 | 202600 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 52 | 20240626 | 202500 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 53 | 20240626 | 202400 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 54 | 20240626 | 202300 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 55 | 20240626 | 202200 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 56 | 20240626 | 202100 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 57 | 20240626 | 202000 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 58 | 20240626 | 201900 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 59 | 20240626 | 201800 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 60 | 20240626 | 201700 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 61 | 20240626 | 201600 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 62 | 20240626 | 201500 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 5466 |
| 63 | 20240626 | 201400 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 64 | 20240626 | 201300 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 65 | 20240626 | 201200 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 66 | 20240626 | 201100 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 67 | 20240626 | 201000 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 68 | 20240626 | 200900 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 69 | 20240626 | 200800 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 70 | 20240626 | 200700 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 71 | 20240626 | 200600 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 72 | 20240626 | 200500 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 73 | 20240626 | 200400 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 74 | 20240626 | 200300 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 75 | 20240626 | 200200 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 76 | 20240626 | 200100 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 77 | 20240626 | 200000 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 78 | 20240626 | 195900 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 79 | 20240626 | 195800 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 80 | 20240626 | 195700 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 81 | 20240626 | 195600 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 82 | 20240626 | 195500 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 83 | 20240626 | 195400 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 84 | 20240626 | 195300 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 85 | 20240626 | 195200 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 86 | 20240626 | 195100 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 87 | 20240626 | 195000 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 88 | 20240626 | 194900 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 89 | 20240626 | 194800 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 90 | 20240626 | 194700 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 91 | 20240626 | 194600 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 92 | 20240626 | 194500 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 5466 |
| 93 | 20240626 | 194400 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 94 | 20240626 | 194300 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 95 | 20240626 | 194200 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 96 | 20240626 | 194100 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 97 | 20240626 | 194000 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 98 | 20240626 | 193900 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 99 | 20240626 | 193800 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 100 | 20240626 | 193700 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 101 | 20240626 | 193600 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 102 | 20240626 | 193500 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 103 | 20240626 | 193400 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 104 | 20240626 | 193300 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 105 | 20240626 | 193200 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 106 | 20240626 | 193100 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 107 | 20240626 | 193000 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 108 | 20240626 | 192900 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 109 | 20240626 | 192800 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 110 | 20240626 | 192700 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 111 | 20240626 | 192600 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 112 | 20240626 | 192500 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 113 | 20240626 | 192400 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 114 | 20240626 | 192300 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 115 | 20240626 | 192200 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 116 | 20240626 | 192100 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 117 | 20240626 | 192000 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 118 | 20240626 | 191900 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 119 | 20240626 | 191800 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 120 | 20240626 | 191700 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 121 | 20240626 | 191600 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 122 | 20240626 | 191500 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 5466 |
| 123 | 20240626 | 191400 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 124 | 20240626 | 191300 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 125 | 20240626 | 191200 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 126 | 20240626 | 191100 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 127 | 20240626 | 191000 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 128 | 20240626 | 190900 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 129 | 20240626 | 190800 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 130 | 20240626 | 190700 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 131 | 20240626 | 190600 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 132 | 20240626 | 190500 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 133 | 20240626 | 190400 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 134 | 20240626 | 190300 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 135 | 20240626 | 190200 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 136 | 20240626 | 190100 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 137 | 20240626 | 190000 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 138 | 20240626 | 185900 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 139 | 20240626 | 185800 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 140 | 20240626 | 185700 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 141 | 20240626 | 185600 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 142 | 20240626 | 185500 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 143 | 20240626 | 185400 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 144 | 20240626 | 185300 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 145 | 20240626 | 185200 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 146 | 20240626 | 185100 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 147 | 20240626 | 185000 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 148 | 20240626 | 184900 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 149 | 20240626 | 184800 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 150 | 20240626 | 184700 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 151 | 20240626 | 184600 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 152 | 20240626 | 184500 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 5466 |
| 153 | 20240626 | 184400 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 154 | 20240626 | 184300 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 155 | 20240626 | 184200 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 156 | 20240626 | 184100 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 157 | 20240626 | 184000 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 158 | 20240626 | 183900 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 159 | 20240626 | 183800 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 160 | 20240626 | 183700 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 161 | 20240626 | 183600 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 162 | 20240626 | 183500 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 163 | 20240626 | 183400 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 164 | 20240626 | 183300 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 165 | 20240626 | 183200 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 166 | 20240626 | 183100 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 167 | 20240626 | 183000 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 168 | 20240626 | 182900 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 169 | 20240626 | 182800 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 170 | 20240626 | 182700 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 171 | 20240626 | 182600 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 172 | 20240626 | 182500 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 173 | 20240626 | 182400 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 174 | 20240626 | 182300 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 175 | 20240626 | 182200 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 176 | 20240626 | 182100 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 177 | 20240626 | 182000 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 178 | 20240626 | 181900 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 179 | 20240626 | 181800 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 180 | 20240626 | 181700 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 181 | 20240626 | 181600 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 182 | 20240626 | 181500 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 5466 |
| 183 | 20240626 | 181400 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 184 | 20240626 | 181300 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 185 | 20240626 | 181200 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 186 | 20240626 | 181100 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 187 | 20240626 | 181000 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 188 | 20240626 | 180900 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 189 | 20240626 | 180800 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 190 | 20240626 | 180700 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 191 | 20240626 | 180600 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 192 | 20240626 | 180500 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 193 | 20240626 | 180400 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 194 | 20240626 | 180300 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 195 | 20240626 | 180200 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 196 | 20240626 | 180100 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 197 | 20240626 | 180000 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 198 | 20240626 | 175900 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 199 | 20240626 | 175800 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 200 | 20240626 | 175700 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 201 | 20240626 | 175600 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 202 | 20240626 | 175500 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 203 | 20240626 | 175400 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 204 | 20240626 | 175300 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 205 | 20240626 | 175200 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 206 | 20240626 | 175100 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 207 | 20240626 | 175000 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 208 | 20240626 | 174900 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 209 | 20240626 | 174800 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 210 | 20240626 | 174700 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 211 | 20240626 | 174600 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 212 | 20240626 | 174500 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 5466 |
| 213 | 20240626 | 174400 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 214 | 20240626 | 174300 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 215 | 20240626 | 174200 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 216 | 20240626 | 174100 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 217 | 20240626 | 174000 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 218 | 20240626 | 173900 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 219 | 20240626 | 173800 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 220 | 20240626 | 173700 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 221 | 20240626 | 173600 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 222 | 20240626 | 173500 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 223 | 20240626 | 173400 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 224 | 20240626 | 173300 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 225 | 20240626 | 173200 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 226 | 20240626 | 173100 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 227 | 20240626 | 173000 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 228 | 20240626 | 172900 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 229 | 20240626 | 172800 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 230 | 20240626 | 172700 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 231 | 20240626 | 172600 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 232 | 20240626 | 172500 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 233 | 20240626 | 172400 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 234 | 20240626 | 172300 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 235 | 20240626 | 172200 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 236 | 20240626 | 172100 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 237 | 20240626 | 172000 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 238 | 20240626 | 171900 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 239 | 20240626 | 171800 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 240 | 20240626 | 171700 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 241 | 20240626 | 171600 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 242 | 20240626 | 171500 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 5466 |
| 243 | 20240626 | 171400 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 244 | 20240626 | 171300 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 245 | 20240626 | 171200 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 246 | 20240626 | 171100 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 247 | 20240626 | 171000 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 248 | 20240626 | 170900 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 249 | 20240626 | 170800 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 250 | 20240626 | 170700 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 251 | 20240626 | 170600 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 252 | 20240626 | 170500 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 253 | 20240626 | 170400 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 254 | 20240626 | 170300 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 255 | 20240626 | 170200 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 256 | 20240626 | 170100 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 257 | 20240626 | 170000 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 258 | 20240626 | 165900 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 259 | 20240626 | 165800 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 260 | 20240626 | 165700 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 261 | 20240626 | 165600 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 262 | 20240626 | 165500 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 263 | 20240626 | 165400 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 264 | 20240626 | 165300 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 265 | 20240626 | 165200 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 266 | 20240626 | 165100 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 267 | 20240626 | 165000 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 268 | 20240626 | 164900 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 269 | 20240626 | 164800 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 270 | 20240626 | 164700 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 271 | 20240626 | 164600 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 272 | 20240626 | 164500 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 5466 |
| 273 | 20240626 | 164400 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 274 | 20240626 | 164300 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 275 | 20240626 | 164200 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 276 | 20240626 | 164100 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 277 | 20240626 | 164000 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 278 | 20240626 | 163900 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 279 | 20240626 | 163800 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 280 | 20240626 | 163700 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 281 | 20240626 | 163600 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 282 | 20240626 | 163500 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 283 | 20240626 | 163400 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 284 | 20240626 | 163300 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 285 | 20240626 | 163200 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 286 | 20240626 | 163100 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 287 | 20240626 | 163000 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 288 | 20240626 | 162900 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 289 | 20240626 | 162800 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 290 | 20240626 | 162700 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 291 | 20240626 | 162600 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 292 | 20240626 | 162500 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 293 | 20240626 | 162400 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 294 | 20240626 | 162300 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 295 | 20240626 | 162200 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 296 | 20240626 | 162100 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 297 | 20240626 | 162000 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 298 | 20240626 | 161900 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 299 | 20240626 | 161800 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 300 | 20240626 | 161700 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 301 | 20240626 | 161600 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 302 | 20240626 | 161500 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 5466 |
| 303 | 20240626 | 161400 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 304 | 20240626 | 161300 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 305 | 20240626 | 161200 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 306 | 20240626 | 161100 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 307 | 20240626 | 161000 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 308 | 20240626 | 160900 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 309 | 20240626 | 160800 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 310 | 20240626 | 160700 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 311 | 20240626 | 160600 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 312 | 20240626 | 160500 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 313 | 20240626 | 160400 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 314 | 20240626 | 160300 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 315 | 20240626 | 160200 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 316 | 20240626 | 160100 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 317 | 20240626 | 160000 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 318 | 20240626 | 155900 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 319 | 20240626 | 155800 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 320 | 20240626 | 155700 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 321 | 20240626 | 155600 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 322 | 20240626 | 155500 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 323 | 20240626 | 155400 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 324 | 20240626 | 155300 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 325 | 20240626 | 155200 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 326 | 20240626 | 155100 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 327 | 20240626 | 155000 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 328 | 20240626 | 154900 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 329 | 20240626 | 154800 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 330 | 20240626 | 154700 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 331 | 20240626 | 154600 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 332 | 20240626 | 154500 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 5466 |
| 333 | 20240626 | 154400 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 334 | 20240626 | 154300 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 335 | 20240626 | 154200 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 336 | 20240626 | 154100 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 337 | 20240626 | 154000 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 338 | 20240626 | 153900 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 339 | 20240626 | 153800 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 340 | 20240626 | 153700 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 341 | 20240626 | 153600 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 342 | 20240626 | 153500 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 343 | 20240626 | 153400 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 344 | 20240626 | 153300 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 345 | 20240626 | 153200 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 346 | 20240626 | 153100 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 347 | 20240626 | 153000 | 8155466800 | 34450 | 34450 | 34450 | 34450 | 5466 |
| 348 | 20240626 | 152900 | 7967163100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 349 | 20240626 | 152800 | 7967163100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 350 | 20240626 | 152700 | 7967163100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 351 | 20240626 | 152600 | 7967163100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 352 | 20240626 | 152500 | 7967163100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 353 | 20240626 | 152400 | 7967163100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 354 | 20240626 | 152300 | 7967163100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 355 | 20240626 | 152200 | 7967163100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 356 | 20240626 | 152100 | 7967163100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 357 | 20240626 | 152000 | 7967163100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 358 | 20240626 | 151900 | 7967163100 | 34350 | 34500 | 34500 | 34350 | 890 |
| 359 | 20240626 | 151800 | 7936551000 | 34450 | 34500 | 34500 | 34450 | 578 |
| 360 | 20240626 | 151700 | 7916625550 | 34450 | 34550 | 34550 | 34450 | 545 |
| 361 | 20240626 | 151600 | 7897827300 | 34500 | 34500 | 34550 | 34500 | 450 |
| 362 | 20240626 | 151500 | 7882291400 | 34500 | 34550 | 34550 | 34450 | 1486 |
| 363 | 20240626 | 151400 | 7831008750 | 34500 | 34550 | 34550 | 34500 | 388 |
| 364 | 20240626 | 151300 | 7817607150 | 34500 | 34500 | 34550 | 34450 | 716 |
| 365 | 20240626 | 151200 | 7792906550 | 34500 | 34500 | 34550 | 34450 | 1284 |
| 366 | 20240626 | 151100 | 7748585100 | 34500 | 34450 | 34500 | 34450 | 381 |
| 367 | 20240626 | 151000 | 7735444000 | 34500 | 34500 | 34500 | 34400 | 808 |
| 368 | 20240626 | 150900 | 7707587800 | 34500 | 34400 | 34500 | 34400 | 1214 |
| 369 | 20240626 | 150800 | 7665764800 | 34400 | 34450 | 34450 | 34400 | 350 |
| 370 | 20240626 | 150700 | 7653709800 | 34450 | 34450 | 34500 | 34400 | 775 |
| 371 | 20240626 | 150600 | 7627002350 | 34600 | 34400 | 34600 | 34350 | 6804 |
| 372 | 20240626 | 150500 | 7392343850 | 34350 | 34450 | 34450 | 34350 | 314 |
| 373 | 20240626 | 150400 | 7381543600 | 34450 | 34450 | 34450 | 34400 | 407 |
| 374 | 20240626 | 150300 | 7367526500 | 34400 | 34350 | 34450 | 34350 | 1476 |
| 375 | 20240626 | 150200 | 7316756750 | 34350 | 34450 | 34450 | 34350 | 861 |
| 376 | 20240626 | 150100 | 7287124000 | 34400 | 34500 | 34500 | 34400 | 782 |
| 377 | 20240626 | 150000 | 7260166100 | 34500 | 34550 | 34550 | 34400 | 2918 |
| 378 | 20240626 | 145900 | 7159580000 | 34550 | 34550 | 34550 | 34500 | 1426 |
| 379 | 20240626 | 145800 | 7110324300 | 34550 | 34550 | 34550 | 34500 | 1181 |
| 380 | 20240626 | 145700 | 7069528900 | 34550 | 34550 | 34550 | 34500 | 1869 |
| 381 | 20240626 | 145600 | 7004958250 | 34550 | 34600 | 34600 | 34500 | 1444 |
| 382 | 20240626 | 145500 | 6955059650 | 34550 | 34650 | 34650 | 34550 | 2564 |
| 383 | 20240626 | 145400 | 6866353550 | 34600 | 34650 | 34650 | 34600 | 1320 |
| 384 | 20240626 | 145300 | 6820619500 | 34650 | 34650 | 34700 | 34600 | 1315 |
| 385 | 20240626 | 145200 | 6775047600 | 34650 | 34650 | 34700 | 34600 | 1575 |
| 386 | 20240626 | 145100 | 6720435000 | 34700 | 34700 | 34700 | 34650 | 1366 |
| 387 | 20240626 | 145000 | 6673045050 | 34700 | 34700 | 34700 | 34650 | 1879 |
| 388 | 20240626 | 144900 | 6607849850 | 34700 | 34700 | 34700 | 34650 | 1090 |
| 389 | 20240626 | 144800 | 6570031650 | 34700 | 34650 | 34700 | 34600 | 1091 |
| 390 | 20240626 | 144700 | 6532222850 | 34600 | 34650 | 34650 | 34600 | 1079 |
| 391 | 20240626 | 144600 | 6494841800 | 34650 | 34650 | 34650 | 34550 | 1221 |
| 392 | 20240626 | 144500 | 6452554800 | 34650 | 34550 | 34650 | 34550 | 1003 |
| 393 | 20240626 | 144400 | 6417824950 | 34650 | 34750 | 34750 | 34550 | 2658 |
| 394 | 20240626 | 144300 | 6325685850 | 34750 | 34650 | 34800 | 34600 | 5232 |
| 395 | 20240626 | 144200 | 6144096400 | 34650 | 34550 | 34650 | 34550 | 1518 |
| 396 | 20240626 | 144100 | 6091583150 | 34600 | 34600 | 34650 | 34600 | 1264 |
| 397 | 20240626 | 144000 | 6047815900 | 34650 | 34550 | 34650 | 34550 | 3810 |
| 398 | 20240626 | 143900 | 5916032500 | 34500 | 34500 | 34500 | 34450 | 3131 |
| 399 | 20240626 | 143800 | 5808022100 | 34500 | 34400 | 34500 | 34400 | 1160 |
| 400 | 20240626 | 143700 | 5768030200 | 34500 | 34400 | 34500 | 34350 | 1764 |
| 401 | 20240626 | 143600 | 5707325800 | 34400 | 34400 | 34450 | 34400 | 150 |
| 402 | 20240626 | 143500 | 5702163300 | 34400 | 34400 | 34450 | 34400 | 41 |
| 403 | 20240626 | 143400 | 5700752600 | 34450 | 34400 | 34450 | 34400 | 527 |
| 404 | 20240626 | 143300 | 5682603200 | 34450 | 34450 | 34450 | 34400 | 1216 |
| 405 | 20240626 | 143200 | 5640713000 | 34450 | 34400 | 34450 | 34400 | 25 |
| 406 | 20240626 | 143100 | 5639852850 | 34450 | 34350 | 34450 | 34350 | 1115 |
| 407 | 20240626 | 143000 | 5601505050 | 34400 | 34450 | 34450 | 34350 | 2213 |
| 408 | 20240626 | 142900 | 5525373350 | 34450 | 34450 | 34500 | 34450 | 301 |
| 409 | 20240626 | 142800 | 5515002400 | 34450 | 34450 | 34500 | 34400 | 334 |
| 410 | 20240626 | 142700 | 5503498850 | 34450 | 34400 | 34450 | 34400 | 184 |
| 411 | 20240626 | 142600 | 5497162000 | 34400 | 34500 | 34500 | 34400 | 802 |
| 412 | 20240626 | 142500 | 5469530900 | 34500 | 34450 | 34500 | 34450 | 231 |
| 413 | 20240626 | 142400 | 5461567700 | 34500 | 34450 | 34500 | 34450 | 124 |
| 414 | 20240626 | 142300 | 5457293000 | 34450 | 34450 | 34500 | 34450 | 127 |
| 415 | 20240626 | 142200 | 5452917550 | 34450 | 34500 | 34500 | 34450 | 76 |
| 416 | 20240626 | 142100 | 5450296950 | 34500 | 34450 | 34500 | 34400 | 451 |
| 417 | 20240626 | 142000 | 5434760300 | 34450 | 34400 | 34450 | 34400 | 1058 |
| 418 | 20240626 | 141900 | 5398321400 | 34450 | 34450 | 34450 | 34400 | 127 |
| 419 | 20240626 | 141800 | 5393948150 | 34450 | 34400 | 34450 | 34400 | 170 |
| 420 | 20240626 | 141700 | 5388094400 | 34450 | 34450 | 34450 | 34400 | 153 |
| 421 | 20240626 | 141600 | 5382828800 | 34450 | 34400 | 34450 | 34400 | 715 |
| 422 | 20240626 | 141500 | 5358219750 | 34400 | 34350 | 34450 | 34350 | 999 |
| 423 | 20240626 | 141400 | 5323866200 | 34350 | 34300 | 34350 | 34300 | 283 |
| 424 | 20240626 | 141300 | 5314149650 | 34350 | 34300 | 34350 | 34250 | 86 |
| 425 | 20240626 | 141200 | 5311197750 | 34300 | 34300 | 34350 | 34300 | 195 |
| 426 | 20240626 | 141100 | 5304506000 | 34300 | 34300 | 34350 | 34250 | 248 |
| 427 | 20240626 | 141000 | 5295996000 | 34350 | 34350 | 34350 | 34300 | 112 |
| 428 | 20240626 | 140900 | 5292151250 | 34300 | 34350 | 34350 | 34300 | 284 |
| 429 | 20240626 | 140800 | 5282407300 | 34300 | 34300 | 34350 | 34300 | 97 |
| 430 | 20240626 | 140700 | 5279079950 | 34350 | 34300 | 34350 | 34300 | 79 |
| 431 | 20240626 | 140600 | 5276368200 | 34350 | 34350 | 34350 | 34300 | 961 |
| 432 | 20240626 | 140500 | 5243397750 | 34300 | 34350 | 34350 | 34300 | 1124 |
| 433 | 20240626 | 140400 | 5204817050 | 34300 | 34350 | 34350 | 34300 | 48 |
| 434 | 20240626 | 140300 | 5203168300 | 34350 | 34300 | 34400 | 34300 | 245 |
| 435 | 20240626 | 140200 | 5194757300 | 34350 | 34350 | 34350 | 34300 | 215 |
| 436 | 20240626 | 140100 | 5187377200 | 34350 | 34400 | 34400 | 34350 | 459 |
| 437 | 20240626 | 140000 | 5171610150 | 34350 | 34350 | 34400 | 34350 | 388 |
| 438 | 20240626 | 135900 | 5158273000 | 34350 | 34400 | 34400 | 34350 | 63 |
| 439 | 20240626 | 135800 | 5156107200 | 34400 | 34400 | 34400 | 34350 | 460 |
| 440 | 20240626 | 135700 | 5140304000 | 34350 | 34350 | 34400 | 34350 | 326 |
| 441 | 20240626 | 135600 | 5129091600 | 34400 | 34400 | 34400 | 34350 | 80 |
| 442 | 20240626 | 135500 | 5126339750 | 34400 | 34350 | 34400 | 34350 | 259 |
| 443 | 20240626 | 135400 | 5117441000 | 34350 | 34350 | 34400 | 34350 | 124 |
| 444 | 20240626 | 135300 | 5113179250 | 34350 | 34350 | 34400 | 34350 | 46 |
| 445 | 20240626 | 135200 | 5111598450 | 34350 | 34400 | 34450 | 34350 | 675 |
| 446 | 20240626 | 135100 | 5088391050 | 34450 | 34350 | 34450 | 34350 | 335 |
| 447 | 20240626 | 135000 | 5076868350 | 34400 | 34400 | 34400 | 34350 | 121 |
| 448 | 20240626 | 134900 | 5072711500 | 34400 | 34350 | 34450 | 34350 | 166 |
| 449 | 20240626 | 134800 | 5067000050 | 34450 | 34450 | 34450 | 34350 | 251 |
| 450 | 20240626 | 134700 | 5058363500 | 34400 | 34400 | 34450 | 34400 | 126 |
| 451 | 20240626 | 134600 | 5054028700 | 34400 | 34400 | 34450 | 34400 | 132 |
| 452 | 20240626 | 134500 | 5049483950 | 34450 | 34400 | 34450 | 34400 | 262 |
| 453 | 20240626 | 134400 | 5040461350 | 34400 | 34450 | 34450 | 34400 | 151 |
| 454 | 20240626 | 134300 | 5035264100 | 34450 | 34350 | 34450 | 34350 | 68 |
| 455 | 20240626 | 134200 | 5032925400 | 34450 | 34400 | 34450 | 34350 | 260 |
| 456 | 20240626 | 134100 | 5023985250 | 34400 | 34350 | 34400 | 34350 | 134 |
| 457 | 20240626 | 134000 | 5019382100 | 34400 | 34350 | 34400 | 34350 | 138 |
| 458 | 20240626 | 133900 | 5014639400 | 34350 | 34350 | 34400 | 34350 | 255 |
| 459 | 20240626 | 133800 | 5005871700 | 34350 | 34350 | 34400 | 34350 | 236 |
| 460 | 20240626 | 133700 | 4997764850 | 34350 | 34450 | 34450 | 34350 | 366 |
| 461 | 20240626 | 133600 | 4985180550 | 34450 | 34400 | 34450 | 34400 | 186 |
| 462 | 20240626 | 133500 | 4978779950 | 34400 | 34450 | 34450 | 34400 | 118 |
| 463 | 20240626 | 133400 | 4974720050 | 34450 | 34400 | 34450 | 34400 | 66 |
| 464 | 20240626 | 133300 | 4972447600 | 34400 | 34400 | 34450 | 34350 | 372 |
| 465 | 20240626 | 133200 | 4959649500 | 34400 | 34400 | 34450 | 34400 | 67 |
| 466 | 20240626 | 133100 | 4957344450 | 34450 | 34400 | 34450 | 34400 | 80 |
| 467 | 20240626 | 133000 | 4954590350 | 34450 | 34400 | 34450 | 34400 | 727 |
| 468 | 20240626 | 132900 | 4929578700 | 34400 | 34400 | 34450 | 34400 | 69 |
| 469 | 20240626 | 132800 | 4927203850 | 34400 | 34350 | 34450 | 34350 | 139 |
| 470 | 20240626 | 132700 | 4922420150 | 34350 | 34350 | 34400 | 34350 | 777 |
| 471 | 20240626 | 132600 | 4895707950 | 34300 | 34350 | 34400 | 34300 | 368 |
| 472 | 20240626 | 132500 | 4883067000 | 34350 | 34350 | 34400 | 34300 | 493 |
| 473 | 20240626 | 132400 | 4866122050 | 34400 | 34350 | 34450 | 34350 | 70 |
| 474 | 20240626 | 132300 | 4863713900 | 34400 | 34450 | 34450 | 34400 | 179 |
| 475 | 20240626 | 132200 | 4857554550 | 34450 | 34350 | 34450 | 34350 | 760 |
| 476 | 20240626 | 132100 | 4831429150 | 34450 | 34400 | 34450 | 34400 | 456 |
| 477 | 20240626 | 132000 | 4815722400 | 34400 | 34400 | 34450 | 34400 | 260 |
| 478 | 20240626 | 131900 | 4806772000 | 34400 | 34400 | 34450 | 34400 | 362 |
| 479 | 20240626 | 131800 | 4794314600 | 34400 | 34400 | 34450 | 34400 | 81 |
| 480 | 20240626 | 131700 | 4791525700 | 34400 | 34450 | 34550 | 34400 | 1550 |
| 481 | 20240626 | 131600 | 4738100850 | 34450 | 34450 | 34500 | 34450 | 112 |
| 482 | 20240626 | 131500 | 4734239450 | 34450 | 34450 | 34500 | 34450 | 178 |
| 483 | 20240626 | 131400 | 4728105350 | 34500 | 34500 | 34500 | 34450 | 275 |
| 484 | 20240626 | 131300 | 4718619050 | 34500 | 34600 | 34600 | 34500 | 1168 |
| 485 | 20240626 | 131200 | 4678253550 | 34600 | 34600 | 34600 | 34550 | 79 |
| 486 | 20240626 | 131100 | 4675521650 | 34550 | 34600 | 34600 | 34550 | 271 |
| 487 | 20240626 | 131000 | 4666149900 | 34600 | 34600 | 34600 | 34550 | 62 |
| 488 | 20240626 | 130900 | 4664005150 | 34550 | 34450 | 34550 | 34450 | 1274 |
| 489 | 20240626 | 130800 | 4620016250 | 34450 | 34500 | 34500 | 34450 | 175 |
| 490 | 20240626 | 130700 | 4613983200 | 34500 | 34500 | 34500 | 34450 | 1159 |
| 491 | 20240626 | 130600 | 4574000250 | 34500 | 34450 | 34500 | 34450 | 118 |
| 492 | 20240626 | 130500 | 4569929600 | 34450 | 34450 | 34500 | 34450 | 403 |
| 493 | 20240626 | 130400 | 4556034950 | 34400 | 34550 | 34600 | 34200 | 2418 |
| 494 | 20240626 | 130300 | 4472958700 | 34600 | 34650 | 34650 | 34550 | 1892 |
| 495 | 20240626 | 130200 | 4407507400 | 34600 | 34500 | 34600 | 34500 | 1540 |
| 496 | 20240626 | 130100 | 4354282050 | 34550 | 34400 | 34550 | 34400 | 4314 |
| 497 | 20240626 | 130000 | 4205566750 | 34350 | 34350 | 34400 | 34350 | 627 |
| 498 | 20240626 | 125900 | 4184002450 | 34350 | 34250 | 34350 | 34250 | 1795 |
| 499 | 20240626 | 125800 | 4122381150 | 34300 | 34300 | 34350 | 34250 | 396 |
| 500 | 20240626 | 125700 | 4108796900 | 34300 | 34300 | 34300 | 34300 | 630 |
| 501 | 20240626 | 125600 | 4087187900 | 34300 | 34200 | 34300 | 34200 | 1323 |
| 502 | 20240626 | 125500 | 4041935500 | 34150 | 34100 | 34200 | 34100 | 86 |
| 503 | 20240626 | 125400 | 4038998950 | 34150 | 34150 | 34200 | 34150 | 111 |
| 504 | 20240626 | 125300 | 4035207850 | 34150 | 34150 | 34200 | 34100 | 185 |
| 505 | 20240626 | 125200 | 4028890050 | 34150 | 34150 | 34200 | 34150 | 643 |
| 506 | 20240626 | 125100 | 4006904100 | 34200 | 34300 | 34300 | 34150 | 2038 |
| 507 | 20240626 | 125000 | 3937204150 | 34300 | 34300 | 34300 | 34250 | 52 |
| 508 | 20240626 | 124900 | 3935421600 | 34300 | 34250 | 34300 | 34250 | 380 |
| 509 | 20240626 | 124800 | 3922391900 | 34300 | 34300 | 34350 | 34300 | 643 |
| 510 | 20240626 | 124700 | 3900334450 | 34300 | 34350 | 34350 | 34300 | 93 |
| 511 | 20240626 | 124600 | 3897144450 | 34300 | 34350 | 34350 | 34300 | 636 |
| 512 | 20240626 | 124500 | 3875327600 | 34350 | 34400 | 34400 | 34350 | 443 |
| 513 | 20240626 | 124400 | 3860108700 | 34400 | 34350 | 34400 | 34300 | 224 |
| 514 | 20240626 | 124300 | 3852413650 | 34300 | 34350 | 34350 | 34300 | 173 |
| 515 | 20240626 | 124200 | 3846475350 | 34350 | 34350 | 34350 | 34350 | 110 |
| 516 | 20240626 | 124100 | 3842696850 | 34350 | 34300 | 34350 | 34300 | 87 |
| 517 | 20240626 | 124000 | 3839712700 | 34350 | 34350 | 34350 | 34350 | 160 |
| 518 | 20240626 | 123900 | 3834216700 | 34300 | 34400 | 34400 | 34300 | 435 |
| 519 | 20240626 | 123800 | 3819278750 | 34350 | 34350 | 34350 | 34300 | 1102 |
| 520 | 20240626 | 123700 | 3781429350 | 34350 | 34350 | 34350 | 34350 | 122 |
| 521 | 20240626 | 123600 | 3777238650 | 34350 | 34350 | 34350 | 34350 | 64 |
| 522 | 20240626 | 123500 | 3775040250 | 34300 | 34300 | 34350 | 34300 | 403 |
| 523 | 20240626 | 123400 | 3761216850 | 34300 | 34300 | 34350 | 34300 | 145 |
| 524 | 20240626 | 123300 | 3756241150 | 34300 | 34300 | 34300 | 34250 | 524 |
| 525 | 20240626 | 123200 | 3738274450 | 34250 | 34250 | 34250 | 34250 | 85 |
| 526 | 20240626 | 123100 | 3735363200 | 34300 | 34250 | 34300 | 34250 | 48 |
| 527 | 20240626 | 123000 | 3733717150 | 34250 | 34250 | 34300 | 34250 | 148 |
| 528 | 20240626 | 122900 | 3728645600 | 34300 | 34300 | 34300 | 34300 | 3 |
| 529 | 20240626 | 122800 | 3728542700 | 34300 | 34250 | 34300 | 34250 | 355 |
| 530 | 20240626 | 122700 | 3716366300 | 34250 | 34300 | 34300 | 34250 | 305 |
| 531 | 20240626 | 122600 | 3705917000 | 34250 | 34300 | 34300 | 34250 | 134 |
| 532 | 20240626 | 122500 | 3701321100 | 34250 | 34200 | 34250 | 34200 | 524 |
| 533 | 20240626 | 122400 | 3683374150 | 34200 | 34200 | 34250 | 34200 | 899 |
| 534 | 20240626 | 122300 | 3652625250 | 34200 | 34200 | 34200 | 34200 | 8 |
| 535 | 20240626 | 122200 | 3652351650 | 34200 | 34150 | 34200 | 34150 | 593 |
| 536 | 20240626 | 122100 | 3632097800 | 34100 | 34100 | 34150 | 34100 | 435 |
| 537 | 20240626 | 122000 | 3617263250 | 34100 | 34050 | 34100 | 34050 | 272 |
| 538 | 20240626 | 121900 | 3607998050 | 34050 | 34050 | 34100 | 34050 | 147 |
| 539 | 20240626 | 121800 | 3602990950 | 34000 | 34050 | 34100 | 34000 | 332 |
| 540 | 20240626 | 121700 | 3591677400 | 34050 | 34050 | 34100 | 34050 | 42 |
| 541 | 20240626 | 121600 | 3590247150 | 34050 | 34050 | 34100 | 34050 | 433 |
| 542 | 20240626 | 121500 | 3575501600 | 34100 | 34100 | 34150 | 34050 | 293 |
| 543 | 20240626 | 121400 | 3565510400 | 34100 | 34100 | 34100 | 34100 | 123 |
| 544 | 20240626 | 121300 | 3561316100 | 34100 | 34100 | 34100 | 34050 | 222 |
| 545 | 20240626 | 121200 | 3553746050 | 34150 | 34150 | 34150 | 34100 | 56 |
| 546 | 20240626 | 121100 | 3551833900 | 34150 | 34150 | 34150 | 34150 | 0 |
| 547 | 20240626 | 121000 | 3551833900 | 34150 | 34200 | 34200 | 34100 | 487 |
| 548 | 20240626 | 120900 | 3535204600 | 34200 | 34100 | 34200 | 34100 | 100 |
| 549 | 20240626 | 120800 | 3531789850 | 34100 | 34050 | 34100 | 34050 | 299 |
| 550 | 20240626 | 120700 | 3521599800 | 34100 | 34100 | 34100 | 34100 | 47 |
| 551 | 20240626 | 120600 | 3519997100 | 34100 | 34100 | 34100 | 34050 | 60 |
| 552 | 20240626 | 120500 | 3517951350 | 34100 | 34100 | 34100 | 34100 | 38 |
| 553 | 20240626 | 120400 | 3516655550 | 34100 | 34100 | 34150 | 34100 | 433 |
| 554 | 20240626 | 120300 | 3501888400 | 34100 | 34050 | 34100 | 34050 | 250 |
| 555 | 20240626 | 120200 | 3493363750 | 34050 | 34100 | 34100 | 34050 | 310 |
| 556 | 20240626 | 120100 | 3482805750 | 34100 | 34100 | 34150 | 34100 | 297 |
| 557 | 20240626 | 120000 | 3472676250 | 34100 | 34200 | 34200 | 34100 | 1381 |
| 558 | 20240626 | 115900 | 3425543100 | 34150 | 34150 | 34200 | 34150 | 227 |
| 559 | 20240626 | 115800 | 3417791000 | 34200 | 34200 | 34200 | 34200 | 567 |
| 560 | 20240626 | 115700 | 3398399600 | 34250 | 34250 | 34250 | 34250 | 57 |
| 561 | 20240626 | 115600 | 3396447350 | 34200 | 34200 | 34250 | 34200 | 149 |
| 562 | 20240626 | 115500 | 3391348500 | 34200 | 34250 | 34300 | 34200 | 79 |
| 563 | 20240626 | 115400 | 3388642700 | 34250 | 34250 | 34300 | 34200 | 175 |
| 564 | 20240626 | 115300 | 3382653000 | 34200 | 34250 | 34250 | 34200 | 53 |
| 565 | 20240626 | 115200 | 3380840300 | 34200 | 34250 | 34250 | 34200 | 606 |
| 566 | 20240626 | 115100 | 3360104800 | 34200 | 34250 | 34250 | 34200 | 136 |
| 567 | 20240626 | 115000 | 3355451500 | 34250 | 34250 | 34250 | 34200 | 17 |
| 568 | 20240626 | 114900 | 3354869500 | 34250 | 34200 | 34250 | 34200 | 58 |
| 569 | 20240626 | 114800 | 3352883900 | 34250 | 34300 | 34300 | 34250 | 101 |
| 570 | 20240626 | 114700 | 3349422300 | 34300 | 34250 | 34300 | 34250 | 110 |
| 571 | 20240626 | 114600 | 3345649850 | 34250 | 34300 | 34350 | 34250 | 332 |
| 572 | 20240626 | 114500 | 3334263600 | 34250 | 34300 | 34300 | 34250 | 254 |
| 573 | 20240626 | 114400 | 3325555700 | 34250 | 34250 | 34250 | 34250 | 159 |
| 574 | 20240626 | 114300 | 3320109950 | 34250 | 34250 | 34300 | 34250 | 134 |
| 575 | 20240626 | 114200 | 3315518450 | 34250 | 34300 | 34300 | 34250 | 55 |
| 576 | 20240626 | 114100 | 3313632300 | 34300 | 34300 | 34300 | 34250 | 119 |
| 577 | 20240626 | 114000 | 3309552900 | 34300 | 34350 | 34350 | 34300 | 703 |
| 578 | 20240626 | 113900 | 3285438150 | 34350 | 34350 | 34350 | 34300 | 354 |
| 579 | 20240626 | 113800 | 3273278300 | 34300 | 34300 | 34300 | 34250 | 555 |
| 580 | 20240626 | 113700 | 3254241900 | 34300 | 34350 | 34350 | 34300 | 1034 |
| 581 | 20240626 | 113600 | 3218748250 | 34350 | 34350 | 34350 | 34300 | 458 |
| 582 | 20240626 | 113500 | 3203017000 | 34350 | 34300 | 34350 | 34250 | 888 |
| 583 | 20240626 | 113400 | 3172561100 | 34300 | 34350 | 34350 | 34300 | 486 |
| 584 | 20240626 | 113300 | 3155878700 | 34350 | 34400 | 34400 | 34350 | 481 |
| 585 | 20240626 | 113200 | 3139335850 | 34400 | 34400 | 34400 | 34350 | 1639 |
| 586 | 20240626 | 113100 | 3082979400 | 34400 | 34300 | 34400 | 34300 | 837 |
| 587 | 20240626 | 113000 | 3054225350 | 34350 | 34300 | 34350 | 34300 | 556 |
| 588 | 20240626 | 112900 | 3035152950 | 34300 | 34250 | 34300 | 34250 | 2019 |
| 589 | 20240626 | 112800 | 2965927250 | 34250 | 34250 | 34250 | 34250 | 118 |
| 590 | 20240626 | 112700 | 2961885750 | 34250 | 34150 | 34250 | 34150 | 732 |
| 591 | 20240626 | 112600 | 2936868800 | 34150 | 34150 | 34200 | 34150 | 266 |
| 592 | 20240626 | 112500 | 2927783850 | 34150 | 34200 | 34200 | 34150 | 290 |
| 593 | 20240626 | 112400 | 2917875650 | 34200 | 34200 | 34200 | 34200 | 85 |
| 594 | 20240626 | 112300 | 2914968650 | 34200 | 34200 | 34200 | 34150 | 214 |
| 595 | 20240626 | 112200 | 2907654150 | 34200 | 34200 | 34250 | 34200 | 657 |
| 596 | 20240626 | 112100 | 2885179400 | 34250 | 34250 | 34250 | 34200 | 479 |
| 597 | 20240626 | 112000 | 2868793100 | 34250 | 34250 | 34300 | 34200 | 450 |
| 598 | 20240626 | 111900 | 2853378600 | 34300 | 34250 | 34300 | 34250 | 830 |
| 599 | 20240626 | 111800 | 2824926000 | 34250 | 34300 | 34300 | 34250 | 486 |
| 600 | 20240626 | 111700 | 2808265100 | 34300 | 34300 | 34300 | 34250 | 311 |
| 601 | 20240626 | 111600 | 2797608400 | 34300 | 34300 | 34300 | 34250 | 283 |
| 602 | 20240626 | 111500 | 2787905300 | 34250 | 34300 | 34300 | 34250 | 305 |
| 603 | 20240626 | 111400 | 2777452550 | 34300 | 34200 | 34300 | 34200 | 344 |
| 604 | 20240626 | 111300 | 2765673800 | 34250 | 34250 | 34250 | 34200 | 849 |
| 605 | 20240626 | 111200 | 2736598150 | 34200 | 34300 | 34300 | 34200 | 570 |
| 606 | 20240626 | 111100 | 2717078950 | 34300 | 34200 | 34300 | 34200 | 1883 |
| 607 | 20240626 | 111000 | 2652580300 | 34250 | 34200 | 34250 | 34200 | 1230 |
| 608 | 20240626 | 110900 | 2610502400 | 34200 | 34200 | 34200 | 34150 | 588 |
| 609 | 20240626 | 110800 | 2590396050 | 34200 | 34150 | 34200 | 34150 | 652 |
| 610 | 20240626 | 110700 | 2568103850 | 34200 | 34100 | 34200 | 34100 | 3357 |
| 611 | 20240626 | 110600 | 2453541750 | 34050 | 34050 | 34100 | 34050 | 679 |
| 612 | 20240626 | 110500 | 2430388050 | 34050 | 34050 | 34100 | 34050 | 1244 |
| 613 | 20240626 | 110400 | 2388013200 | 34050 | 34050 | 34050 | 34000 | 414 |
| 614 | 20240626 | 110300 | 2373920750 | 34050 | 33950 | 34100 | 33950 | 3489 |
| 615 | 20240626 | 110200 | 2255249300 | 33950 | 34000 | 34050 | 33950 | 1077 |
| 616 | 20240626 | 110100 | 2218623850 | 34050 | 34050 | 34050 | 34000 | 90 |
| 617 | 20240626 | 110000 | 2215563600 | 34050 | 34000 | 34050 | 34000 | 171 |
| 618 | 20240626 | 105900 | 2209748650 | 34000 | 34050 | 34050 | 34000 | 328 |
| 619 | 20240626 | 105800 | 2198580450 | 34100 | 34100 | 34100 | 34050 | 26 |
| 620 | 20240626 | 105700 | 2197693950 | 34050 | 34100 | 34150 | 34050 | 2246 |
| 621 | 20240626 | 105600 | 2121102700 | 34100 | 34000 | 34100 | 33950 | 5293 |
| 622 | 20240626 | 105500 | 1941017000 | 34000 | 33800 | 34000 | 33800 | 4002 |
| 623 | 20240626 | 105400 | 1805452000 | 33850 | 33850 | 33850 | 33800 | 130 |
| 624 | 20240626 | 105300 | 1801056800 | 33850 | 33800 | 33850 | 33800 | 131 |
| 625 | 20240626 | 105200 | 1796628700 | 33800 | 33850 | 33850 | 33800 | 91 |
| 626 | 20240626 | 105100 | 1793548650 | 33850 | 33850 | 33850 | 33850 | 46 |
| 627 | 20240626 | 105000 | 1791991550 | 33800 | 33800 | 33850 | 33800 | 115 |
| 628 | 20240626 | 104900 | 1788103700 | 33800 | 33800 | 33800 | 33750 | 631 |
| 629 | 20240626 | 104800 | 1766775950 | 33800 | 33700 | 33800 | 33700 | 305 |
| 630 | 20240626 | 104700 | 1756484900 | 33750 | 33700 | 33750 | 33700 | 228 |
| 631 | 20240626 | 104600 | 1748794450 | 33700 | 33750 | 33800 | 33700 | 183 |
| 632 | 20240626 | 104500 | 1742618150 | 33750 | 33750 | 33800 | 33700 | 158 |
| 633 | 20240626 | 104400 | 1737288250 | 33750 | 33750 | 33750 | 33750 | 39 |
| 634 | 20240626 | 104300 | 1735972000 | 33750 | 33750 | 33750 | 33750 | 0 |
| 635 | 20240626 | 104200 | 1735972000 | 33750 | 33750 | 33750 | 33700 | 162 |
| 636 | 20240626 | 104100 | 1730511700 | 33700 | 33750 | 33750 | 33700 | 135 |
| 637 | 20240626 | 104000 | 1725961050 | 33750 | 33750 | 33750 | 33700 | 43 |
| 638 | 20240626 | 103900 | 1724511300 | 33750 | 33750 | 33800 | 33700 | 232 |
| 639 | 20240626 | 103800 | 1716687700 | 33700 | 33750 | 33750 | 33700 | 410 |
| 640 | 20240626 | 103700 | 1702857850 | 33800 | 33800 | 33800 | 33750 | 15 |
| 641 | 20240626 | 103600 | 1702351400 | 33800 | 33750 | 33800 | 33750 | 219 |
| 642 | 20240626 | 103500 | 1694955100 | 33800 | 33800 | 33800 | 33800 | 31 |
| 643 | 20240626 | 103400 | 1693907300 | 33800 | 33750 | 33800 | 33750 | 101 |
| 644 | 20240626 | 103300 | 1690497800 | 33750 | 33800 | 33800 | 33750 | 150 |
| 645 | 20240626 | 103200 | 1685429200 | 33750 | 33800 | 33800 | 33750 | 18 |
| 646 | 20240626 | 103100 | 1684821150 | 33750 | 33800 | 33800 | 33750 | 130 |
| 647 | 20240626 | 103000 | 1680431450 | 33800 | 33800 | 33800 | 33800 | 31 |
| 648 | 20240626 | 102900 | 1679383650 | 33800 | 33800 | 33800 | 33800 | 6 |
| 649 | 20240626 | 102800 | 1679180850 | 33800 | 33850 | 33850 | 33800 | 87 |
| 650 | 20240626 | 102700 | 1676240000 | 33850 | 33800 | 33850 | 33800 | 72 |
| 651 | 20240626 | 102600 | 1673804350 | 33850 | 33800 | 33850 | 33800 | 62 |
| 652 | 20240626 | 102500 | 1671708650 | 33800 | 33850 | 33850 | 33800 | 147 |
| 653 | 20240626 | 102400 | 1666737050 | 33850 | 33800 | 33850 | 33800 | 32 |
| 654 | 20240626 | 102300 | 1665654250 | 33800 | 33800 | 33850 | 33800 | 30 |
| 655 | 20240626 | 102200 | 1664639550 | 33800 | 33800 | 33800 | 33800 | 23 |
| 656 | 20240626 | 102100 | 1663862150 | 33800 | 33850 | 33850 | 33800 | 400 |
| 657 | 20240626 | 102000 | 1650339950 | 33850 | 33800 | 33850 | 33800 | 12 |
| 658 | 20240626 | 101900 | 1649933800 | 33800 | 33800 | 33800 | 33800 | 156 |
| 659 | 20240626 | 101800 | 1644661000 | 33850 | 33850 | 33900 | 33800 | 59 |
| 660 | 20240626 | 101700 | 1642664950 | 33900 | 33800 | 33900 | 33800 | 2070 |
| 661 | 20240626 | 101600 | 1572605800 | 33850 | 33850 | 33850 | 33850 | 3 |
| 662 | 20240626 | 101500 | 1572504250 | 33850 | 33700 | 33850 | 33700 | 1222 |
| 663 | 20240626 | 101400 | 1531248650 | 33750 | 33650 | 33750 | 33650 | 719 |
| 664 | 20240626 | 101300 | 1507019600 | 33650 | 33700 | 33700 | 33650 | 37 |
| 665 | 20240626 | 101200 | 1505773850 | 33700 | 33700 | 33700 | 33700 | 19 |
| 666 | 20240626 | 101100 | 1505133550 | 33700 | 33650 | 33700 | 33650 | 16 |
| 667 | 20240626 | 101000 | 1504594400 | 33650 | 33700 | 33700 | 33650 | 99 |
| 668 | 20240626 | 100900 | 1501261500 | 33750 | 33750 | 33750 | 33750 | 25 |
| 669 | 20240626 | 100800 | 1500417750 | 33650 | 33650 | 33650 | 33650 | 3 |
| 670 | 20240626 | 100700 | 1500316800 | 33650 | 33700 | 33750 | 33650 | 374 |
| 671 | 20240626 | 100600 | 1487714600 | 33700 | 33650 | 33700 | 33650 | 166 |
| 672 | 20240626 | 100500 | 1482128100 | 33650 | 33650 | 33650 | 33650 | 525 |
| 673 | 20240626 | 100400 | 1464461850 | 33700 | 33700 | 33700 | 33700 | 27 |
| 674 | 20240626 | 100300 | 1463551950 | 33700 | 33650 | 33700 | 33650 | 68 |
| 675 | 20240626 | 100200 | 1461262100 | 33700 | 33700 | 33700 | 33650 | 133 |
| 676 | 20240626 | 100100 | 1456786000 | 33700 | 33700 | 33700 | 33650 | 34 |
| 677 | 20240626 | 100000 | 1455641100 | 33700 | 33700 | 33700 | 33650 | 96 |
| 678 | 20240626 | 095900 | 1452405950 | 33650 | 33700 | 33700 | 33650 | 19 |
| 679 | 20240626 | 095800 | 1451766450 | 33650 | 33700 | 33700 | 33650 | 322 |
| 680 | 20240626 | 095700 | 1440930650 | 33650 | 33700 | 33700 | 33650 | 58 |
| 681 | 20240626 | 095600 | 1438977850 | 33650 | 33650 | 33700 | 33650 | 347 |
| 682 | 20240626 | 095500 | 1427301150 | 33650 | 33650 | 33650 | 33650 | 169 |
| 683 | 20240626 | 095400 | 1421614300 | 33650 | 33700 | 33700 | 33650 | 391 |
| 684 | 20240626 | 095300 | 1408453600 | 33650 | 33650 | 33700 | 33650 | 1095 |
| 685 | 20240626 | 095200 | 1371606250 | 33650 | 33750 | 33750 | 33650 | 463 |
| 686 | 20240626 | 095100 | 1356007750 | 33700 | 33750 | 33750 | 33700 | 40 |
| 687 | 20240626 | 095000 | 1354658500 | 33800 | 33800 | 33800 | 33750 | 373 |
| 688 | 20240626 | 094900 | 1342068650 | 33800 | 33800 | 33800 | 33750 | 68 |
| 689 | 20240626 | 094800 | 1339771000 | 33800 | 33750 | 33800 | 33750 | 274 |
| 690 | 20240626 | 094700 | 1330522500 | 33800 | 33850 | 33900 | 33750 | 552 |
| 691 | 20240626 | 094600 | 1311861800 | 33900 | 33950 | 34000 | 33900 | 1750 |
| 692 | 20240626 | 094500 | 1252530450 | 33950 | 33950 | 33950 | 33900 | 833 |
| 693 | 20240626 | 094400 | 1224252100 | 33950 | 33950 | 33950 | 33900 | 409 |
| 694 | 20240626 | 094300 | 1210380300 | 33900 | 33850 | 33900 | 33800 | 864 |
| 695 | 20240626 | 094200 | 1181109300 | 33850 | 33750 | 33900 | 33750 | 1121 |
| 696 | 20240626 | 094100 | 1143224850 | 33700 | 33750 | 33750 | 33700 | 47 |
| 697 | 20240626 | 094000 | 1141639700 | 33750 | 33800 | 33800 | 33750 | 69 |
| 698 | 20240626 | 093900 | 1139310750 | 33800 | 33700 | 33800 | 33700 | 625 |
| 699 | 20240626 | 093800 | 1118229650 | 33700 | 33700 | 33700 | 33650 | 103 |
| 700 | 20240626 | 093700 | 1114762800 | 33700 | 33650 | 33700 | 33650 | 47 |
| 701 | 20240626 | 093600 | 1113180650 | 33700 | 33700 | 33700 | 33650 | 195 |
| 702 | 20240626 | 093500 | 1106612400 | 33700 | 33750 | 33750 | 33700 | 125 |
| 703 | 20240626 | 093400 | 1102393950 | 33700 | 33750 | 33800 | 33700 | 211 |
| 704 | 20240626 | 093300 | 1095274000 | 33750 | 33750 | 33750 | 33700 | 213 |
| 705 | 20240626 | 093200 | 1088085500 | 33750 | 33550 | 33750 | 33550 | 1171 |
| 706 | 20240626 | 093100 | 1048702950 | 33600 | 33600 | 33600 | 33550 | 82 |
| 707 | 20240626 | 093000 | 1045948600 | 33550 | 33600 | 33600 | 33550 | 363 |
| 708 | 20240626 | 092900 | 1033759100 | 33550 | 33550 | 33600 | 33550 | 232 |
| 709 | 20240626 | 092800 | 1025969800 | 33600 | 33600 | 33600 | 33550 | 292 |
| 710 | 20240626 | 092700 | 1016161700 | 33600 | 33550 | 33600 | 33550 | 527 |
| 711 | 20240626 | 092600 | 998473800 | 33600 | 33700 | 33700 | 33600 | 2650 |
| 712 | 20240626 | 092500 | 909354850 | 33700 | 33800 | 33850 | 33700 | 1228 |
| 713 | 20240626 | 092400 | 867889200 | 33800 | 33850 | 33850 | 33800 | 173 |
| 714 | 20240626 | 092300 | 862035300 | 33800 | 33850 | 33850 | 33800 | 532 |
| 715 | 20240626 | 092200 | 844052400 | 33800 | 33900 | 33950 | 33800 | 581 |
| 716 | 20240626 | 092100 | 824374250 | 33900 | 33900 | 33900 | 33850 | 285 |
| 717 | 20240626 | 092000 | 814712800 | 33900 | 33850 | 33900 | 33850 | 136 |
| 718 | 20240626 | 091900 | 810102450 | 33850 | 33800 | 33850 | 33800 | 863 |
| 719 | 20240626 | 091800 | 780909050 | 33800 | 33800 | 33800 | 33750 | 235 |
| 720 | 20240626 | 091700 | 772975850 | 33750 | 33800 | 33800 | 33750 | 590 |
| 721 | 20240626 | 091600 | 753040850 | 33800 | 33850 | 33850 | 33800 | 611 |
| 722 | 20240626 | 091500 | 732383250 | 33850 | 33900 | 33900 | 33850 | 648 |
| 723 | 20240626 | 091400 | 710440000 | 33850 | 33800 | 33900 | 33750 | 1114 |
| 724 | 20240626 | 091300 | 672734750 | 33750 | 33750 | 33750 | 33700 | 678 |
| 725 | 20240626 | 091200 | 649868250 | 33750 | 33850 | 33850 | 33750 | 577 |
| 726 | 20240626 | 091100 | 630379200 | 33850 | 33900 | 33900 | 33850 | 478 |
| 727 | 20240626 | 091000 | 614176450 | 33900 | 33850 | 33900 | 33800 | 150 |
| 728 | 20240626 | 090900 | 609099650 | 33850 | 33950 | 33950 | 33850 | 1643 |
| 729 | 20240626 | 090800 | 553462700 | 33900 | 33950 | 33950 | 33850 | 695 |
| 730 | 20240626 | 090700 | 529898150 | 33950 | 34050 | 34050 | 33900 | 893 |
| 731 | 20240626 | 090600 | 499554900 | 34050 | 34100 | 34100 | 34000 | 670 |
| 732 | 20240626 | 090500 | 476755350 | 34100 | 34000 | 34100 | 34000 | 977 |
| 733 | 20240626 | 090400 | 443474000 | 33950 | 33900 | 34050 | 33900 | 1513 |
| 734 | 20240626 | 090300 | 392126250 | 33950 | 34050 | 34050 | 33950 | 967 |
| 735 | 20240626 | 090200 | 359264150 | 34000 | 34100 | 34100 | 33950 | 716 |
| 736 | 20240626 | 090100 | 334894050 | 34100 | 34300 | 34350 | 34050 | 2746 |
| 737 | 20240626 | 090000 | 240970250 | 34300 | 34100 | 34300 | 34050 | 7054 |