39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240607 | 212400 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 6260 |
| 3 | 20240607 | 212300 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 4 | 20240607 | 212200 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 5 | 20240607 | 212100 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 6 | 20240607 | 212000 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 7 | 20240607 | 211900 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 8 | 20240607 | 211800 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 9 | 20240607 | 211700 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 10 | 20240607 | 211600 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 11 | 20240607 | 211500 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 12 | 20240607 | 211400 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 13 | 20240607 | 211300 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 14 | 20240607 | 211200 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 15 | 20240607 | 211100 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 16 | 20240607 | 211000 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 17 | 20240607 | 210900 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 18 | 20240607 | 210800 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 19 | 20240607 | 210700 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 20 | 20240607 | 210600 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 21 | 20240607 | 210500 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 22 | 20240607 | 210400 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 23 | 20240607 | 210300 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 24 | 20240607 | 210200 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 25 | 20240607 | 210100 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 26 | 20240607 | 210000 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 27 | 20240607 | 205900 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 28 | 20240607 | 205800 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 29 | 20240607 | 205700 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 30 | 20240607 | 205600 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 31 | 20240607 | 205500 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 32 | 20240607 | 205400 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 6260 |
| 33 | 20240607 | 205300 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 34 | 20240607 | 205200 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 35 | 20240607 | 205100 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 36 | 20240607 | 205000 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 37 | 20240607 | 204900 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 38 | 20240607 | 204800 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 39 | 20240607 | 204700 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 40 | 20240607 | 204600 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 41 | 20240607 | 204500 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 42 | 20240607 | 204400 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 43 | 20240607 | 204300 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 44 | 20240607 | 204200 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 45 | 20240607 | 204100 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 46 | 20240607 | 204000 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 47 | 20240607 | 203900 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 48 | 20240607 | 203800 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 49 | 20240607 | 203700 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 50 | 20240607 | 203600 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 51 | 20240607 | 203500 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 52 | 20240607 | 203400 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 53 | 20240607 | 203300 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 54 | 20240607 | 203200 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 55 | 20240607 | 203100 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 56 | 20240607 | 203000 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 57 | 20240607 | 202900 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 58 | 20240607 | 202800 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 59 | 20240607 | 202700 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 60 | 20240607 | 202600 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 61 | 20240607 | 202500 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 62 | 20240607 | 202400 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 6260 |
| 63 | 20240607 | 202300 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 64 | 20240607 | 202200 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 65 | 20240607 | 202100 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 66 | 20240607 | 202000 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 67 | 20240607 | 201900 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 68 | 20240607 | 201800 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 69 | 20240607 | 201700 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 70 | 20240607 | 201600 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 71 | 20240607 | 201500 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 72 | 20240607 | 201400 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 73 | 20240607 | 201300 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 74 | 20240607 | 201200 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 75 | 20240607 | 201100 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 76 | 20240607 | 201000 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 77 | 20240607 | 200900 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 78 | 20240607 | 200800 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 79 | 20240607 | 200700 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 80 | 20240607 | 200600 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 81 | 20240607 | 200500 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 82 | 20240607 | 200400 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 83 | 20240607 | 200300 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 84 | 20240607 | 200200 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 85 | 20240607 | 200100 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 86 | 20240607 | 200000 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 87 | 20240607 | 195900 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 88 | 20240607 | 195800 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 89 | 20240607 | 195700 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 90 | 20240607 | 195600 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 91 | 20240607 | 195500 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 92 | 20240607 | 195400 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 6260 |
| 93 | 20240607 | 195300 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 94 | 20240607 | 195200 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 95 | 20240607 | 195100 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 96 | 20240607 | 195000 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 97 | 20240607 | 194900 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 98 | 20240607 | 194800 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 99 | 20240607 | 194700 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 100 | 20240607 | 194600 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 101 | 20240607 | 194500 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 102 | 20240607 | 194400 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 103 | 20240607 | 194300 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 104 | 20240607 | 194200 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 105 | 20240607 | 194100 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 106 | 20240607 | 194000 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 107 | 20240607 | 193900 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 108 | 20240607 | 193800 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 109 | 20240607 | 193700 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 110 | 20240607 | 193600 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 111 | 20240607 | 193500 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 112 | 20240607 | 193400 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 113 | 20240607 | 193300 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 114 | 20240607 | 193200 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 115 | 20240607 | 193100 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 116 | 20240607 | 193000 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 117 | 20240607 | 192900 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 118 | 20240607 | 192800 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 119 | 20240607 | 192700 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 120 | 20240607 | 192600 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 121 | 20240607 | 192500 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 122 | 20240607 | 192400 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 6260 |
| 123 | 20240607 | 192300 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 124 | 20240607 | 192200 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 125 | 20240607 | 192100 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 126 | 20240607 | 192000 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 127 | 20240607 | 191900 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 128 | 20240607 | 191800 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 129 | 20240607 | 191700 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 130 | 20240607 | 191600 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 131 | 20240607 | 191500 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 132 | 20240607 | 191400 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 133 | 20240607 | 191300 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 134 | 20240607 | 191200 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 135 | 20240607 | 191100 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 136 | 20240607 | 191000 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 137 | 20240607 | 190900 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 138 | 20240607 | 190800 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 139 | 20240607 | 190700 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 140 | 20240607 | 190600 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 141 | 20240607 | 190500 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 142 | 20240607 | 190400 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 143 | 20240607 | 190300 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 144 | 20240607 | 190200 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 145 | 20240607 | 190100 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 146 | 20240607 | 190000 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 147 | 20240607 | 185900 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 148 | 20240607 | 185800 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 149 | 20240607 | 185700 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 150 | 20240607 | 185600 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 151 | 20240607 | 185500 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 152 | 20240607 | 185400 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 6260 |
| 153 | 20240607 | 185300 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 154 | 20240607 | 185200 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 155 | 20240607 | 185100 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 156 | 20240607 | 185000 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 157 | 20240607 | 184900 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 158 | 20240607 | 184800 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 159 | 20240607 | 184700 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 160 | 20240607 | 184600 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 161 | 20240607 | 184500 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 162 | 20240607 | 184400 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 163 | 20240607 | 184300 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 164 | 20240607 | 184200 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 165 | 20240607 | 184100 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 166 | 20240607 | 184000 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 167 | 20240607 | 183900 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 168 | 20240607 | 183800 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 169 | 20240607 | 183700 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 170 | 20240607 | 183600 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 171 | 20240607 | 183500 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 172 | 20240607 | 183400 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 173 | 20240607 | 183300 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 174 | 20240607 | 183200 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 175 | 20240607 | 183100 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 176 | 20240607 | 183000 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 177 | 20240607 | 182900 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 178 | 20240607 | 182800 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 179 | 20240607 | 182700 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 180 | 20240607 | 182600 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 181 | 20240607 | 182500 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 182 | 20240607 | 182400 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 6260 |
| 183 | 20240607 | 182300 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 184 | 20240607 | 182200 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 185 | 20240607 | 182100 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 186 | 20240607 | 182000 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 187 | 20240607 | 181900 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 188 | 20240607 | 181800 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 189 | 20240607 | 181700 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 190 | 20240607 | 181600 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 191 | 20240607 | 181500 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 192 | 20240607 | 181400 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 193 | 20240607 | 181300 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 194 | 20240607 | 181200 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 195 | 20240607 | 181100 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 196 | 20240607 | 181000 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 197 | 20240607 | 180900 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 198 | 20240607 | 180800 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 199 | 20240607 | 180700 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 200 | 20240607 | 180600 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 201 | 20240607 | 180500 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 202 | 20240607 | 180400 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 203 | 20240607 | 180300 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 204 | 20240607 | 180200 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 205 | 20240607 | 180100 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 206 | 20240607 | 180000 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 207 | 20240607 | 175900 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 208 | 20240607 | 175800 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 209 | 20240607 | 175700 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 210 | 20240607 | 175600 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 211 | 20240607 | 175500 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 212 | 20240607 | 175400 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 6260 |
| 213 | 20240607 | 175300 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 214 | 20240607 | 175200 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 215 | 20240607 | 175100 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 216 | 20240607 | 175000 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 217 | 20240607 | 174900 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 218 | 20240607 | 174800 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 219 | 20240607 | 174700 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 220 | 20240607 | 174600 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 221 | 20240607 | 174500 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 222 | 20240607 | 174400 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 223 | 20240607 | 174300 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 224 | 20240607 | 174200 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 225 | 20240607 | 174100 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 226 | 20240607 | 174000 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 227 | 20240607 | 173900 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 228 | 20240607 | 173800 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 229 | 20240607 | 173700 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 230 | 20240607 | 173600 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 231 | 20240607 | 173500 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 232 | 20240607 | 173400 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 233 | 20240607 | 173300 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 234 | 20240607 | 173200 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 235 | 20240607 | 173100 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 236 | 20240607 | 173000 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 237 | 20240607 | 172900 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 238 | 20240607 | 172800 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 239 | 20240607 | 172700 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 240 | 20240607 | 172600 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 241 | 20240607 | 172500 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 242 | 20240607 | 172400 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 6260 |
| 243 | 20240607 | 172300 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 244 | 20240607 | 172200 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 245 | 20240607 | 172100 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 246 | 20240607 | 172000 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 247 | 20240607 | 171900 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 248 | 20240607 | 171800 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 249 | 20240607 | 171700 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 250 | 20240607 | 171600 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 251 | 20240607 | 171500 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 252 | 20240607 | 171400 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 253 | 20240607 | 171300 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 254 | 20240607 | 171200 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 255 | 20240607 | 171100 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 256 | 20240607 | 171000 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 257 | 20240607 | 170900 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 258 | 20240607 | 170800 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 259 | 20240607 | 170700 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 260 | 20240607 | 170600 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 261 | 20240607 | 170500 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 262 | 20240607 | 170400 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 263 | 20240607 | 170300 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 264 | 20240607 | 170200 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 265 | 20240607 | 170100 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 266 | 20240607 | 170000 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 267 | 20240607 | 165900 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 268 | 20240607 | 165800 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 269 | 20240607 | 165700 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 270 | 20240607 | 165600 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 271 | 20240607 | 165500 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 272 | 20240607 | 165400 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 6260 |
| 273 | 20240607 | 165300 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 274 | 20240607 | 165200 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 275 | 20240607 | 165100 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 276 | 20240607 | 165000 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 277 | 20240607 | 164900 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 278 | 20240607 | 164800 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 279 | 20240607 | 164700 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 280 | 20240607 | 164600 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 281 | 20240607 | 164500 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 282 | 20240607 | 164400 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 283 | 20240607 | 164300 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 284 | 20240607 | 164200 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 285 | 20240607 | 164100 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 286 | 20240607 | 164000 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 287 | 20240607 | 163900 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 288 | 20240607 | 163800 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 289 | 20240607 | 163700 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 290 | 20240607 | 163600 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 291 | 20240607 | 163500 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 292 | 20240607 | 163400 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 293 | 20240607 | 163300 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 294 | 20240607 | 163200 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 295 | 20240607 | 163100 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 296 | 20240607 | 163000 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 297 | 20240607 | 162900 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 298 | 20240607 | 162800 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 299 | 20240607 | 162700 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 300 | 20240607 | 162600 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 301 | 20240607 | 162500 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 302 | 20240607 | 162400 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 6260 |
| 303 | 20240607 | 162300 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 304 | 20240607 | 162200 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 305 | 20240607 | 162100 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 306 | 20240607 | 162000 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 307 | 20240607 | 161900 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 308 | 20240607 | 161800 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 309 | 20240607 | 161700 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 310 | 20240607 | 161600 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 311 | 20240607 | 161500 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 312 | 20240607 | 161400 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 313 | 20240607 | 161300 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 314 | 20240607 | 161200 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 315 | 20240607 | 161100 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 316 | 20240607 | 161000 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 317 | 20240607 | 160900 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 318 | 20240607 | 160800 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 319 | 20240607 | 160700 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 320 | 20240607 | 160600 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 321 | 20240607 | 160500 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 322 | 20240607 | 160400 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 323 | 20240607 | 160300 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 324 | 20240607 | 160200 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 325 | 20240607 | 160100 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 326 | 20240607 | 160000 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 327 | 20240607 | 155900 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 328 | 20240607 | 155800 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 329 | 20240607 | 155700 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 330 | 20240607 | 155600 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 331 | 20240607 | 155500 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 332 | 20240607 | 155400 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 6260 |
| 333 | 20240607 | 155300 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 334 | 20240607 | 155200 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 335 | 20240607 | 155100 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 336 | 20240607 | 155000 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 337 | 20240607 | 154900 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 338 | 20240607 | 154800 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 339 | 20240607 | 154700 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 340 | 20240607 | 154600 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 341 | 20240607 | 154500 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 342 | 20240607 | 154400 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 343 | 20240607 | 154300 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 344 | 20240607 | 154200 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 345 | 20240607 | 154100 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 346 | 20240607 | 154000 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 347 | 20240607 | 153900 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 348 | 20240607 | 153800 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 349 | 20240607 | 153700 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 350 | 20240607 | 153600 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 351 | 20240607 | 153500 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 352 | 20240607 | 153400 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 353 | 20240607 | 153300 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 354 | 20240607 | 153200 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 355 | 20240607 | 153100 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 356 | 20240607 | 153000 | 9383125800 | 43700 | 43700 | 43700 | 43700 | 6260 |
| 357 | 20240607 | 152900 | 9109563800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 358 | 20240607 | 152800 | 9109563800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 359 | 20240607 | 152700 | 9109563800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 360 | 20240607 | 152600 | 9109563800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 361 | 20240607 | 152500 | 9109563800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 362 | 20240607 | 152400 | 9109563800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 363 | 20240607 | 152300 | 9109563800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 364 | 20240607 | 152200 | 9109563800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 365 | 20240607 | 152100 | 9109563800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 366 | 20240607 | 152000 | 9109563800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 367 | 20240607 | 151900 | 9109563800 | 43650 | 43600 | 43700 | 43600 | 424 |
| 368 | 20240607 | 151800 | 9091060900 | 43650 | 43700 | 43700 | 43600 | 502 |
| 369 | 20240607 | 151700 | 9069151700 | 43650 | 43600 | 43700 | 43600 | 620 |
| 370 | 20240607 | 151600 | 9042090150 | 43600 | 43600 | 43650 | 43600 | 1674 |
| 371 | 20240607 | 151500 | 8969034150 | 43650 | 43650 | 43650 | 43600 | 318 |
| 372 | 20240607 | 151400 | 8955168600 | 43650 | 43650 | 43650 | 43600 | 81 |
| 373 | 20240607 | 151300 | 8951635650 | 43600 | 43600 | 43650 | 43600 | 23 |
| 374 | 20240607 | 151200 | 8950631800 | 43650 | 43700 | 43700 | 43600 | 468 |
| 375 | 20240607 | 151100 | 8930202850 | 43700 | 43700 | 43700 | 43700 | 2 |
| 376 | 20240607 | 151000 | 8930115450 | 43650 | 43650 | 43700 | 43650 | 193 |
| 377 | 20240607 | 150900 | 8921684200 | 43850 | 43550 | 43850 | 43550 | 4441 |
| 378 | 20240607 | 150800 | 8727595650 | 43550 | 43550 | 43600 | 43500 | 356 |
| 379 | 20240607 | 150700 | 8712081450 | 43550 | 43500 | 43600 | 43500 | 223 |
| 380 | 20240607 | 150600 | 8702375400 | 43600 | 43500 | 43600 | 43500 | 1007 |
| 381 | 20240607 | 150500 | 8658521850 | 43500 | 43500 | 43550 | 43500 | 495 |
| 382 | 20240607 | 150400 | 8636976250 | 43550 | 43550 | 43550 | 43500 | 266 |
| 383 | 20240607 | 150300 | 8625394600 | 43550 | 43600 | 43600 | 43500 | 692 |
| 384 | 20240607 | 150200 | 8595258350 | 43550 | 43550 | 43600 | 43550 | 134 |
| 385 | 20240607 | 150100 | 8589422450 | 43550 | 43550 | 43550 | 43550 | 204 |
| 386 | 20240607 | 150000 | 8580538250 | 43600 | 43550 | 43600 | 43550 | 209 |
| 387 | 20240607 | 145900 | 8571434950 | 43550 | 43600 | 43600 | 43550 | 250 |
| 388 | 20240607 | 145800 | 8560545500 | 43550 | 43550 | 43600 | 43500 | 602 |
| 389 | 20240607 | 145700 | 8534319100 | 43600 | 43600 | 43600 | 43550 | 303 |
| 390 | 20240607 | 145600 | 8521122900 | 43550 | 43600 | 43600 | 43550 | 213 |
| 391 | 20240607 | 145500 | 8511839100 | 43550 | 43550 | 43600 | 43550 | 606 |
| 392 | 20240607 | 145400 | 8485447400 | 43600 | 43600 | 43600 | 43550 | 1431 |
| 393 | 20240607 | 145300 | 8423122300 | 43600 | 43600 | 43600 | 43550 | 38 |
| 394 | 20240607 | 145200 | 8421465550 | 43500 | 43500 | 43600 | 43500 | 428 |
| 395 | 20240607 | 145100 | 8402827900 | 43500 | 43500 | 43550 | 43500 | 335 |
| 396 | 20240607 | 145000 | 8388248500 | 43500 | 43550 | 43550 | 43500 | 145 |
| 397 | 20240607 | 144900 | 8381938900 | 43500 | 43550 | 43550 | 43500 | 554 |
| 398 | 20240607 | 144800 | 8357819000 | 43550 | 43550 | 43550 | 43500 | 318 |
| 399 | 20240607 | 144700 | 8343979300 | 43550 | 43500 | 43550 | 43500 | 112 |
| 400 | 20240607 | 144600 | 8339103700 | 43550 | 43550 | 43550 | 43500 | 482 |
| 401 | 20240607 | 144500 | 8318132300 | 43550 | 43550 | 43550 | 43500 | 128 |
| 402 | 20240607 | 144400 | 8312558700 | 43550 | 43600 | 43600 | 43500 | 1491 |
| 403 | 20240607 | 144300 | 8247636550 | 43550 | 43600 | 43600 | 43550 | 43 |
| 404 | 20240607 | 144200 | 8245762600 | 43550 | 43600 | 43600 | 43550 | 339 |
| 405 | 20240607 | 144100 | 8230996400 | 43550 | 43600 | 43600 | 43550 | 161 |
| 406 | 20240607 | 144000 | 8223978600 | 43600 | 43600 | 43600 | 43550 | 1025 |
| 407 | 20240607 | 143900 | 8179338750 | 43600 | 43600 | 43600 | 43550 | 160 |
| 408 | 20240607 | 143800 | 8172363600 | 43550 | 43600 | 43600 | 43550 | 138 |
| 409 | 20240607 | 143700 | 8166347300 | 43600 | 43550 | 43600 | 43550 | 761 |
| 410 | 20240607 | 143600 | 8133197650 | 43600 | 43550 | 43600 | 43550 | 212 |
| 411 | 20240607 | 143500 | 8123958700 | 43600 | 43600 | 43600 | 43550 | 292 |
| 412 | 20240607 | 143400 | 8111228000 | 43600 | 43600 | 43600 | 43550 | 101 |
| 413 | 20240607 | 143300 | 8106825300 | 43600 | 43550 | 43600 | 43550 | 29 |
| 414 | 20240607 | 143200 | 8105561300 | 43600 | 43600 | 43650 | 43550 | 437 |
| 415 | 20240607 | 143100 | 8086508800 | 43600 | 43600 | 43600 | 43550 | 1129 |
| 416 | 20240607 | 143000 | 8037287700 | 43550 | 43600 | 43600 | 43550 | 249 |
| 417 | 20240607 | 142900 | 8026443050 | 43550 | 43600 | 43600 | 43550 | 284 |
| 418 | 20240607 | 142800 | 8014066450 | 43550 | 43650 | 43650 | 43550 | 1089 |
| 419 | 20240607 | 142700 | 7966588850 | 43650 | 43600 | 43650 | 43550 | 325 |
| 420 | 20240607 | 142600 | 7952419500 | 43600 | 43600 | 43650 | 43550 | 1341 |
| 421 | 20240607 | 142500 | 7893953450 | 43600 | 43600 | 43600 | 43550 | 178 |
| 422 | 20240607 | 142400 | 7886199400 | 43550 | 43600 | 43600 | 43550 | 97 |
| 423 | 20240607 | 142300 | 7881970950 | 43550 | 43600 | 43600 | 43550 | 215 |
| 424 | 20240607 | 142200 | 7872606600 | 43600 | 43600 | 43600 | 43550 | 183 |
| 425 | 20240607 | 142100 | 7864634200 | 43600 | 43600 | 43650 | 43550 | 1206 |
| 426 | 20240607 | 142000 | 7812069450 | 43650 | 43650 | 43650 | 43600 | 459 |
| 427 | 20240607 | 141900 | 7792038550 | 43650 | 43650 | 43650 | 43600 | 640 |
| 428 | 20240607 | 141800 | 7764134150 | 43650 | 43650 | 43650 | 43600 | 274 |
| 429 | 20240607 | 141700 | 7752186500 | 43650 | 43600 | 43650 | 43600 | 475 |
| 430 | 20240607 | 141600 | 7731462200 | 43650 | 43650 | 43650 | 43600 | 40 |
| 431 | 20240607 | 141500 | 7729717650 | 43650 | 43650 | 43650 | 43600 | 144 |
| 432 | 20240607 | 141400 | 7723434200 | 43600 | 43650 | 43650 | 43600 | 58 |
| 433 | 20240607 | 141300 | 7720904350 | 43600 | 43650 | 43650 | 43600 | 222 |
| 434 | 20240607 | 141200 | 7711215600 | 43650 | 43650 | 43700 | 43600 | 126 |
| 435 | 20240607 | 141100 | 7705714650 | 43700 | 43650 | 43700 | 43600 | 1117 |
| 436 | 20240607 | 141000 | 7656957250 | 43600 | 43650 | 43650 | 43600 | 51 |
| 437 | 20240607 | 140900 | 7654732300 | 43600 | 43600 | 43650 | 43600 | 57 |
| 438 | 20240607 | 140800 | 7652245450 | 43650 | 43650 | 43650 | 43600 | 10 |
| 439 | 20240607 | 140700 | 7651809100 | 43650 | 43600 | 43650 | 43600 | 58 |
| 440 | 20240607 | 140600 | 7649279700 | 43650 | 43600 | 43650 | 43600 | 108 |
| 441 | 20240607 | 140500 | 7644568900 | 43650 | 43650 | 43650 | 43600 | 62 |
| 442 | 20240607 | 140400 | 7641863150 | 43650 | 43650 | 43650 | 43600 | 42 |
| 443 | 20240607 | 140300 | 7640030200 | 43700 | 43650 | 43700 | 43600 | 166 |
| 444 | 20240607 | 140200 | 7632784650 | 43700 | 43650 | 43700 | 43600 | 273 |
| 445 | 20240607 | 140100 | 7620867900 | 43650 | 43650 | 43650 | 43600 | 421 |
| 446 | 20240607 | 140000 | 7602494000 | 43600 | 43700 | 43700 | 43600 | 1303 |
| 447 | 20240607 | 135900 | 7545660600 | 43650 | 43650 | 43700 | 43650 | 311 |
| 448 | 20240607 | 135800 | 7532085250 | 43650 | 43650 | 43650 | 43600 | 992 |
| 449 | 20240607 | 135700 | 7488787800 | 43600 | 43600 | 43650 | 43600 | 157 |
| 450 | 20240607 | 135600 | 7481935850 | 43600 | 43650 | 43650 | 43600 | 22 |
| 451 | 20240607 | 135500 | 7480975800 | 43650 | 43600 | 43650 | 43600 | 155 |
| 452 | 20240607 | 135400 | 7474212500 | 43650 | 43650 | 43650 | 43600 | 308 |
| 453 | 20240607 | 135300 | 7460770400 | 43650 | 43600 | 43650 | 43600 | 191 |
| 454 | 20240607 | 135200 | 7452434900 | 43650 | 43650 | 43650 | 43600 | 153 |
| 455 | 20240607 | 135100 | 7445760450 | 43600 | 43700 | 43700 | 43600 | 53 |
| 456 | 20240607 | 135000 | 7443447650 | 43700 | 43700 | 43700 | 43600 | 239 |
| 457 | 20240607 | 134900 | 7433026150 | 43600 | 43600 | 43650 | 43600 | 963 |
| 458 | 20240607 | 134800 | 7390999050 | 43650 | 43650 | 43650 | 43600 | 1207 |
| 459 | 20240607 | 134700 | 7338323150 | 43650 | 43650 | 43650 | 43600 | 1216 |
| 460 | 20240607 | 134600 | 7285301550 | 43650 | 43650 | 43650 | 43600 | 53 |
| 461 | 20240607 | 134500 | 7282988200 | 43600 | 43650 | 43650 | 43600 | 48 |
| 462 | 20240607 | 134400 | 7280894650 | 43650 | 43650 | 43650 | 43600 | 350 |
| 463 | 20240607 | 134300 | 7265625650 | 43600 | 43650 | 43650 | 43600 | 369 |
| 464 | 20240607 | 134200 | 7249534450 | 43600 | 43650 | 43650 | 43600 | 358 |
| 465 | 20240607 | 134100 | 7233925300 | 43600 | 43650 | 43650 | 43600 | 188 |
| 466 | 20240607 | 134000 | 7225722550 | 43600 | 43650 | 43650 | 43600 | 44 |
| 467 | 20240607 | 133900 | 7223803050 | 43650 | 43650 | 43650 | 43600 | 50 |
| 468 | 20240607 | 133800 | 7221620600 | 43600 | 43600 | 43650 | 43600 | 246 |
| 469 | 20240607 | 133700 | 7210888800 | 43600 | 43650 | 43650 | 43600 | 808 |
| 470 | 20240607 | 133600 | 7175659650 | 43650 | 43650 | 43650 | 43600 | 78 |
| 471 | 20240607 | 133500 | 7172258550 | 43650 | 43650 | 43650 | 43600 | 198 |
| 472 | 20240607 | 133400 | 7163624900 | 43650 | 43650 | 43650 | 43600 | 23 |
| 473 | 20240607 | 133300 | 7162621100 | 43650 | 43650 | 43650 | 43600 | 41 |
| 474 | 20240607 | 133200 | 7160831750 | 43600 | 43600 | 43650 | 43600 | 65 |
| 475 | 20240607 | 133100 | 7157996400 | 43650 | 43650 | 43650 | 43600 | 21 |
| 476 | 20240607 | 133000 | 7157080000 | 43600 | 43650 | 43650 | 43600 | 1726 |
| 477 | 20240607 | 132900 | 7081819850 | 43600 | 43650 | 43650 | 43600 | 222 |
| 478 | 20240607 | 132800 | 7072134900 | 43650 | 43600 | 43650 | 43600 | 82 |
| 479 | 20240607 | 132700 | 7068556750 | 43650 | 43650 | 43650 | 43600 | 289 |
| 480 | 20240607 | 132600 | 7055942050 | 43650 | 43650 | 43650 | 43600 | 86 |
| 481 | 20240607 | 132500 | 7052188850 | 43650 | 43650 | 43650 | 43600 | 23 |
| 482 | 20240607 | 132400 | 7051185800 | 43600 | 43650 | 43650 | 43600 | 120 |
| 483 | 20240607 | 132300 | 7045948700 | 43650 | 43650 | 43650 | 43600 | 93 |
| 484 | 20240607 | 132200 | 7041889750 | 43650 | 43600 | 43650 | 43600 | 160 |
| 485 | 20240607 | 132100 | 7034909600 | 43650 | 43650 | 43650 | 43600 | 31 |
| 486 | 20240607 | 132000 | 7033556750 | 43600 | 43650 | 43650 | 43600 | 431 |
| 487 | 20240607 | 131900 | 7014745350 | 43650 | 43650 | 43650 | 43600 | 31 |
| 488 | 20240607 | 131800 | 7013392700 | 43650 | 43600 | 43650 | 43600 | 32 |
| 489 | 20240607 | 131700 | 7011996000 | 43650 | 43600 | 43650 | 43600 | 300 |
| 490 | 20240607 | 131600 | 6998911450 | 43600 | 43650 | 43650 | 43600 | 391 |
| 491 | 20240607 | 131500 | 6981862700 | 43650 | 43650 | 43650 | 43600 | 15 |
| 492 | 20240607 | 131400 | 6981208050 | 43650 | 43650 | 43650 | 43600 | 30 |
| 493 | 20240607 | 131300 | 6979899750 | 43650 | 43650 | 43650 | 43600 | 13 |
| 494 | 20240607 | 131200 | 6979332450 | 43650 | 43700 | 43700 | 43600 | 1348 |
| 495 | 20240607 | 131100 | 6920498350 | 43700 | 43700 | 43700 | 43650 | 15 |
| 496 | 20240607 | 131000 | 6919843150 | 43650 | 43700 | 43700 | 43650 | 1042 |
| 497 | 20240607 | 130900 | 6874358200 | 43700 | 43700 | 43700 | 43650 | 73 |
| 498 | 20240607 | 130800 | 6871168500 | 43700 | 43700 | 43750 | 43700 | 262 |
| 499 | 20240607 | 130700 | 6859717800 | 43750 | 43700 | 43750 | 43700 | 32 |
| 500 | 20240607 | 130600 | 6858318200 | 43750 | 43750 | 43800 | 43700 | 778 |
| 501 | 20240607 | 130500 | 6824281600 | 43750 | 43700 | 43750 | 43700 | 54 |
| 502 | 20240607 | 130400 | 6821919600 | 43750 | 43700 | 43750 | 43700 | 107 |
| 503 | 20240607 | 130300 | 6817243250 | 43750 | 43650 | 43750 | 43650 | 31 |
| 504 | 20240607 | 130200 | 6815887500 | 43750 | 43700 | 43750 | 43650 | 155 |
| 505 | 20240607 | 130100 | 6809114200 | 43700 | 43700 | 43700 | 43650 | 109 |
| 506 | 20240607 | 130000 | 6804355050 | 43700 | 43750 | 43750 | 43650 | 844 |
| 507 | 20240607 | 125900 | 6767469400 | 43750 | 43750 | 43750 | 43700 | 146 |
| 508 | 20240607 | 125800 | 6761082700 | 43700 | 43750 | 43750 | 43700 | 174 |
| 509 | 20240607 | 125700 | 6753473350 | 43750 | 43750 | 43750 | 43700 | 464 |
| 510 | 20240607 | 125600 | 6733187800 | 43750 | 43750 | 43750 | 43700 | 100 |
| 511 | 20240607 | 125500 | 6728813850 | 43700 | 43750 | 43800 | 43700 | 434 |
| 512 | 20240607 | 125400 | 6709828850 | 43800 | 43800 | 43800 | 43750 | 205 |
| 513 | 20240607 | 125300 | 6700851150 | 43750 | 43800 | 43800 | 43750 | 371 |
| 514 | 20240607 | 125200 | 6684605800 | 43800 | 43800 | 43800 | 43750 | 319 |
| 515 | 20240607 | 125100 | 6670634950 | 43800 | 43800 | 43800 | 43700 | 403 |
| 516 | 20240607 | 125000 | 6652990450 | 43750 | 43800 | 43800 | 43750 | 239 |
| 517 | 20240607 | 124900 | 6642533350 | 43750 | 43800 | 43800 | 43750 | 84 |
| 518 | 20240607 | 124800 | 6638854750 | 43750 | 43800 | 43800 | 43750 | 384 |
| 519 | 20240607 | 124700 | 6622037850 | 43750 | 43750 | 43800 | 43750 | 906 |
| 520 | 20240607 | 124600 | 6582388600 | 43750 | 43750 | 43800 | 43750 | 63 |
| 521 | 20240607 | 124500 | 6579630400 | 43750 | 43750 | 43750 | 43700 | 349 |
| 522 | 20240607 | 124400 | 6564361750 | 43700 | 43750 | 43750 | 43650 | 257 |
| 523 | 20240607 | 124300 | 6553131800 | 43750 | 43700 | 43750 | 43650 | 61 |
| 524 | 20240607 | 124200 | 6550465900 | 43650 | 43750 | 43750 | 43650 | 1111 |
| 525 | 20240607 | 124100 | 6501917100 | 43700 | 43700 | 43750 | 43700 | 179 |
| 526 | 20240607 | 124000 | 6494094300 | 43750 | 43750 | 43750 | 43700 | 97 |
| 527 | 20240607 | 123900 | 6489855150 | 43750 | 43750 | 43750 | 43700 | 95 |
| 528 | 20240607 | 123800 | 6485702950 | 43700 | 43750 | 43750 | 43700 | 1177 |
| 529 | 20240607 | 123700 | 6434222500 | 43750 | 43700 | 43750 | 43700 | 71 |
| 530 | 20240607 | 123600 | 6431117850 | 43750 | 43750 | 43750 | 43700 | 352 |
| 531 | 20240607 | 123500 | 6415720200 | 43750 | 43750 | 43750 | 43700 | 11 |
| 532 | 20240607 | 123400 | 6415239250 | 43750 | 43750 | 43750 | 43700 | 149 |
| 533 | 20240607 | 123300 | 6408727650 | 43700 | 43700 | 43750 | 43700 | 22 |
| 534 | 20240607 | 123200 | 6407765500 | 43750 | 43750 | 43750 | 43700 | 98 |
| 535 | 20240607 | 123100 | 6403478850 | 43750 | 43750 | 43750 | 43700 | 13 |
| 536 | 20240607 | 123000 | 6402910150 | 43750 | 43750 | 43750 | 43700 | 127 |
| 537 | 20240607 | 122900 | 6397354850 | 43750 | 43700 | 43750 | 43700 | 67 |
| 538 | 20240607 | 122800 | 6394424050 | 43700 | 43750 | 43800 | 43700 | 1088 |
| 539 | 20240607 | 122700 | 6346826000 | 43700 | 43700 | 43750 | 43700 | 7 |
| 540 | 20240607 | 122600 | 6346520050 | 43700 | 43700 | 43800 | 43700 | 619 |
| 541 | 20240607 | 122500 | 6319458950 | 43700 | 43700 | 43700 | 43650 | 140 |
| 542 | 20240607 | 122400 | 6313341000 | 43700 | 43700 | 43700 | 43650 | 38 |
| 543 | 20240607 | 122300 | 6311680550 | 43700 | 43650 | 43700 | 43650 | 659 |
| 544 | 20240607 | 122200 | 6282912200 | 43600 | 43600 | 43650 | 43600 | 195 |
| 545 | 20240607 | 122100 | 6274405750 | 43600 | 43600 | 43650 | 43600 | 115 |
| 546 | 20240607 | 122000 | 6269389450 | 43600 | 43600 | 43650 | 43550 | 226 |
| 547 | 20240607 | 121900 | 6259529950 | 43550 | 43650 | 43700 | 43550 | 4159 |
| 548 | 20240607 | 121800 | 6078090900 | 43650 | 43650 | 43750 | 43600 | 467 |
| 549 | 20240607 | 121700 | 6057698100 | 43750 | 43750 | 43750 | 43650 | 142 |
| 550 | 20240607 | 121600 | 6051493350 | 43750 | 43700 | 43750 | 43650 | 196 |
| 551 | 20240607 | 121500 | 6042928550 | 43700 | 43700 | 43700 | 43650 | 80 |
| 552 | 20240607 | 121400 | 6039433100 | 43700 | 43650 | 43700 | 43650 | 124 |
| 553 | 20240607 | 121300 | 6034020250 | 43700 | 43700 | 43700 | 43700 | 10 |
| 554 | 20240607 | 121200 | 6033583250 | 43700 | 43700 | 43700 | 43650 | 219 |
| 555 | 20240607 | 121100 | 6024014300 | 43700 | 43700 | 43700 | 43650 | 54 |
| 556 | 20240607 | 121000 | 6021656950 | 43700 | 43650 | 43700 | 43650 | 104 |
| 557 | 20240607 | 120900 | 6017114400 | 43700 | 43650 | 43700 | 43650 | 348 |
| 558 | 20240607 | 120800 | 6001923900 | 43650 | 43750 | 43750 | 43650 | 471 |
| 559 | 20240607 | 120700 | 5981344200 | 43700 | 43750 | 43750 | 43700 | 206 |
| 560 | 20240607 | 120600 | 5972338200 | 43700 | 43750 | 43800 | 43700 | 679 |
| 561 | 20240607 | 120500 | 5942657050 | 43800 | 43750 | 43800 | 43750 | 116 |
| 562 | 20240607 | 120400 | 5937580500 | 43800 | 43800 | 43800 | 43750 | 49 |
| 563 | 20240607 | 120300 | 5935436450 | 43800 | 43800 | 43800 | 43750 | 47 |
| 564 | 20240607 | 120200 | 5933379650 | 43750 | 43750 | 43800 | 43750 | 136 |
| 565 | 20240607 | 120100 | 5927428550 | 43800 | 43750 | 43800 | 43750 | 142 |
| 566 | 20240607 | 120000 | 5921210050 | 43800 | 43800 | 43800 | 43750 | 43 |
| 567 | 20240607 | 115900 | 5919327500 | 43800 | 43800 | 43800 | 43750 | 28 |
| 568 | 20240607 | 115800 | 5918101500 | 43800 | 43750 | 43800 | 43700 | 346 |
| 569 | 20240607 | 115700 | 5902963250 | 43750 | 43750 | 43750 | 43700 | 284 |
| 570 | 20240607 | 115600 | 5890539950 | 43750 | 43700 | 43750 | 43700 | 58 |
| 571 | 20240607 | 115500 | 5888002850 | 43750 | 43750 | 43750 | 43700 | 19 |
| 572 | 20240607 | 115400 | 5887171650 | 43700 | 43700 | 43750 | 43700 | 25 |
| 573 | 20240607 | 115300 | 5886078350 | 43700 | 43750 | 43750 | 43700 | 300 |
| 574 | 20240607 | 115200 | 5872967950 | 43750 | 43700 | 43800 | 43700 | 99 |
| 575 | 20240607 | 115100 | 5868641400 | 43700 | 43750 | 43750 | 43700 | 1621 |
| 576 | 20240607 | 115000 | 5797742350 | 43750 | 43800 | 43800 | 43750 | 505 |
| 577 | 20240607 | 114900 | 5775625050 | 43800 | 43850 | 43850 | 43800 | 150 |
| 578 | 20240607 | 114800 | 5769053900 | 43800 | 43850 | 43850 | 43800 | 13 |
| 579 | 20240607 | 114700 | 5768484350 | 43800 | 43800 | 43800 | 43800 | 19 |
| 580 | 20240607 | 114600 | 5767652150 | 43800 | 43800 | 43800 | 43800 | 26 |
| 581 | 20240607 | 114500 | 5766513350 | 43800 | 43850 | 43850 | 43800 | 38 |
| 582 | 20240607 | 114400 | 5764848900 | 43800 | 43800 | 43800 | 43800 | 385 |
| 583 | 20240607 | 114300 | 5747985900 | 43800 | 43800 | 43850 | 43800 | 59 |
| 584 | 20240607 | 114200 | 5745400350 | 43800 | 43800 | 43800 | 43800 | 5 |
| 585 | 20240607 | 114100 | 5745181350 | 43850 | 43800 | 43850 | 43800 | 37 |
| 586 | 20240607 | 114000 | 5743559250 | 43800 | 43750 | 43850 | 43750 | 563 |
| 587 | 20240607 | 113900 | 5718898650 | 43800 | 43800 | 43800 | 43750 | 463 |
| 588 | 20240607 | 113800 | 5698619950 | 43850 | 43800 | 43850 | 43800 | 364 |
| 589 | 20240607 | 113700 | 5682676600 | 43800 | 43900 | 43900 | 43800 | 1161 |
| 590 | 20240607 | 113600 | 5631769150 | 43900 | 43900 | 43950 | 43850 | 535 |
| 591 | 20240607 | 113500 | 5608280100 | 43950 | 43950 | 43950 | 43900 | 97 |
| 592 | 20240607 | 113400 | 5604020800 | 43900 | 43950 | 43950 | 43900 | 767 |
| 593 | 20240607 | 113300 | 5570324300 | 43950 | 43950 | 43950 | 43950 | 67 |
| 594 | 20240607 | 113200 | 5567379650 | 43950 | 43950 | 44000 | 43950 | 69 |
| 595 | 20240607 | 113100 | 5564347050 | 44000 | 43950 | 44000 | 43950 | 133 |
| 596 | 20240607 | 113000 | 5558500600 | 43950 | 44000 | 44000 | 43950 | 113 |
| 597 | 20240607 | 112900 | 5553530850 | 43950 | 43950 | 44000 | 43950 | 36 |
| 598 | 20240607 | 112800 | 5551948350 | 44000 | 44000 | 44000 | 43950 | 144 |
| 599 | 20240607 | 112700 | 5545618000 | 44000 | 43950 | 44000 | 43950 | 47 |
| 600 | 20240607 | 112600 | 5543551750 | 43950 | 43950 | 44000 | 43950 | 252 |
| 601 | 20240607 | 112500 | 5532468150 | 43950 | 43950 | 44000 | 43950 | 55 |
| 602 | 20240607 | 112400 | 5530050800 | 43950 | 43950 | 43950 | 43950 | 21 |
| 603 | 20240607 | 112300 | 5529127850 | 43950 | 43950 | 44000 | 43900 | 2036 |
| 604 | 20240607 | 112200 | 5439656700 | 44000 | 44000 | 44000 | 43950 | 573 |
| 605 | 20240607 | 112100 | 5414446350 | 44000 | 44000 | 44050 | 44000 | 358 |
| 606 | 20240607 | 112000 | 5398683050 | 44050 | 44000 | 44100 | 44000 | 1794 |
| 607 | 20240607 | 111900 | 5319660450 | 44000 | 44000 | 44050 | 44000 | 326 |
| 608 | 20240607 | 111800 | 5305316350 | 44000 | 44000 | 44050 | 43950 | 1133 |
| 609 | 20240607 | 111700 | 5255465350 | 44000 | 44000 | 44050 | 44000 | 417 |
| 610 | 20240607 | 111600 | 5237099150 | 44000 | 44000 | 44050 | 43950 | 2338 |
| 611 | 20240607 | 111500 | 5134235700 | 43950 | 44000 | 44000 | 43950 | 368 |
| 612 | 20240607 | 111400 | 5118056850 | 43950 | 43950 | 44000 | 43950 | 88 |
| 613 | 20240607 | 111300 | 5114186750 | 43950 | 43950 | 44000 | 43900 | 112 |
| 614 | 20240607 | 111200 | 5109263750 | 43900 | 43950 | 43950 | 43900 | 1414 |
| 615 | 20240607 | 111100 | 5047120350 | 43900 | 43950 | 43950 | 43900 | 107 |
| 616 | 20240607 | 111000 | 5042418750 | 43950 | 43900 | 43950 | 43850 | 1100 |
| 617 | 20240607 | 110900 | 4994129300 | 43850 | 43800 | 43900 | 43800 | 456 |
| 618 | 20240607 | 110800 | 4974135700 | 43800 | 43800 | 43850 | 43800 | 64 |
| 619 | 20240607 | 110700 | 4971332450 | 43800 | 43850 | 43850 | 43800 | 921 |
| 620 | 20240607 | 110600 | 4930947450 | 43850 | 43850 | 43900 | 43850 | 79 |
| 621 | 20240607 | 110500 | 4927480050 | 43900 | 43850 | 43900 | 43850 | 128 |
| 622 | 20240607 | 110400 | 4921861850 | 43850 | 43900 | 43900 | 43850 | 328 |
| 623 | 20240607 | 110300 | 4907469450 | 43900 | 43850 | 43900 | 43850 | 4 |
| 624 | 20240607 | 110200 | 4907293950 | 43850 | 43900 | 43900 | 43850 | 188 |
| 625 | 20240607 | 110100 | 4899040950 | 43900 | 43900 | 43950 | 43850 | 153 |
| 626 | 20240607 | 110000 | 4892326050 | 43900 | 43950 | 43950 | 43850 | 616 |
| 627 | 20240607 | 105900 | 4865289150 | 43850 | 43850 | 43950 | 43850 | 1018 |
| 628 | 20240607 | 105800 | 4820592250 | 43950 | 43800 | 43950 | 43800 | 1373 |
| 629 | 20240607 | 105700 | 4760328800 | 43800 | 43800 | 43850 | 43800 | 17 |
| 630 | 20240607 | 105600 | 4759584000 | 43800 | 43800 | 43850 | 43750 | 287 |
| 631 | 20240607 | 105500 | 4747000950 | 43850 | 43850 | 43850 | 43800 | 227 |
| 632 | 20240607 | 105400 | 4737049850 | 43850 | 43800 | 43850 | 43750 | 1459 |
| 633 | 20240607 | 105300 | 4673147700 | 43850 | 43850 | 43850 | 43800 | 354 |
| 634 | 20240607 | 105200 | 4657625250 | 43800 | 43800 | 43800 | 43800 | 21 |
| 635 | 20240607 | 105100 | 4656705450 | 43800 | 43800 | 43850 | 43750 | 224 |
| 636 | 20240607 | 105000 | 4646894850 | 43800 | 43800 | 43800 | 43750 | 306 |
| 637 | 20240607 | 104900 | 4633494800 | 43850 | 43850 | 43850 | 43800 | 427 |
| 638 | 20240607 | 104800 | 4614778600 | 43800 | 43800 | 43850 | 43800 | 44 |
| 639 | 20240607 | 104700 | 4612849700 | 43800 | 43800 | 43850 | 43750 | 253 |
| 640 | 20240607 | 104600 | 4601768850 | 43800 | 43800 | 43800 | 43750 | 71 |
| 641 | 20240607 | 104500 | 4598659750 | 43800 | 43750 | 43800 | 43750 | 284 |
| 642 | 20240607 | 104400 | 4586227250 | 43750 | 43800 | 43800 | 43750 | 239 |
| 643 | 20240607 | 104300 | 4575760200 | 43800 | 43800 | 43800 | 43750 | 21 |
| 644 | 20240607 | 104200 | 4574840500 | 43800 | 43800 | 43800 | 43750 | 73 |
| 645 | 20240607 | 104100 | 4571644050 | 43800 | 43800 | 43800 | 43750 | 101 |
| 646 | 20240607 | 104000 | 4567221350 | 43750 | 43750 | 43750 | 43750 | 10 |
| 647 | 20240607 | 103900 | 4566783850 | 43750 | 43750 | 43800 | 43650 | 296 |
| 648 | 20240607 | 103800 | 4553844600 | 43750 | 43750 | 43800 | 43750 | 196 |
| 649 | 20240607 | 103700 | 4545265600 | 43650 | 43750 | 43800 | 43650 | 1436 |
| 650 | 20240607 | 103600 | 4482489850 | 43750 | 43750 | 43750 | 43650 | 1190 |
| 651 | 20240607 | 103500 | 4430491550 | 43750 | 43750 | 43750 | 43700 | 150 |
| 652 | 20240607 | 103400 | 4423931150 | 43750 | 43750 | 43750 | 43750 | 59 |
| 653 | 20240607 | 103300 | 4421349900 | 43750 | 43800 | 43800 | 43700 | 81 |
| 654 | 20240607 | 103200 | 4417808100 | 43750 | 43750 | 43800 | 43700 | 694 |
| 655 | 20240607 | 103100 | 4387444150 | 43750 | 43700 | 43750 | 43700 | 45 |
| 656 | 20240607 | 103000 | 4385476700 | 43700 | 43750 | 43750 | 43700 | 83 |
| 657 | 20240607 | 102900 | 4381847000 | 43750 | 43700 | 43750 | 43700 | 502 |
| 658 | 20240607 | 102800 | 4359903550 | 43700 | 43650 | 43700 | 43650 | 107 |
| 659 | 20240607 | 102700 | 4355228000 | 43650 | 43650 | 43700 | 43650 | 110 |
| 660 | 20240607 | 102600 | 4350425500 | 43700 | 43700 | 43700 | 43700 | 54 |
| 661 | 20240607 | 102500 | 4348065700 | 43700 | 43700 | 43700 | 43650 | 286 |
| 662 | 20240607 | 102400 | 4335568700 | 43650 | 43650 | 43700 | 43650 | 75 |
| 663 | 20240607 | 102300 | 4332294750 | 43700 | 43700 | 43700 | 43700 | 13 |
| 664 | 20240607 | 102200 | 4331726650 | 43650 | 43650 | 43650 | 43600 | 261 |
| 665 | 20240607 | 102100 | 4320334600 | 43650 | 43600 | 43650 | 43600 | 21 |
| 666 | 20240607 | 102000 | 4319418550 | 43650 | 43600 | 43650 | 43550 | 1538 |
| 667 | 20240607 | 101900 | 4252385700 | 43600 | 43650 | 43650 | 43600 | 78 |
| 668 | 20240607 | 101800 | 4248984850 | 43650 | 43600 | 43650 | 43550 | 160 |
| 669 | 20240607 | 101700 | 4242009600 | 43600 | 43600 | 43600 | 43550 | 61 |
| 670 | 20240607 | 101600 | 4239350850 | 43600 | 43600 | 43600 | 43550 | 288 |
| 671 | 20240607 | 101500 | 4226795600 | 43650 | 43650 | 43650 | 43600 | 54 |
| 672 | 20240607 | 101400 | 4224441000 | 43550 | 43600 | 43600 | 43550 | 724 |
| 673 | 20240607 | 101300 | 4192876250 | 43600 | 43550 | 43600 | 43550 | 18 |
| 674 | 20240607 | 101200 | 4192091650 | 43600 | 43500 | 43600 | 43500 | 409 |
| 675 | 20240607 | 101100 | 4174290100 | 43500 | 43550 | 43550 | 43500 | 449 |
| 676 | 20240607 | 101000 | 4154743100 | 43550 | 43550 | 43550 | 43450 | 48 |
| 677 | 20240607 | 100900 | 4152655300 | 43400 | 43550 | 43600 | 43400 | 2680 |
| 678 | 20240607 | 100800 | 4036127750 | 43550 | 43550 | 43600 | 43500 | 321 |
| 679 | 20240607 | 100700 | 4022149700 | 43550 | 43550 | 43600 | 43500 | 140 |
| 680 | 20240607 | 100600 | 4016056350 | 43550 | 43500 | 43550 | 43500 | 93 |
| 681 | 20240607 | 100500 | 4012006950 | 43550 | 43600 | 43600 | 43500 | 505 |
| 682 | 20240607 | 100400 | 3990015200 | 43600 | 43600 | 43650 | 43550 | 401 |
| 683 | 20240607 | 100300 | 3972543050 | 43600 | 43650 | 43650 | 43550 | 328 |
| 684 | 20240607 | 100200 | 3958242850 | 43650 | 43600 | 43650 | 43550 | 429 |
| 685 | 20240607 | 100100 | 3939533050 | 43600 | 43600 | 43650 | 43550 | 363 |
| 686 | 20240607 | 100000 | 3923709500 | 43600 | 43600 | 43650 | 43600 | 139 |
| 687 | 20240607 | 095900 | 3917643500 | 43550 | 43550 | 43550 | 43500 | 809 |
| 688 | 20240607 | 095800 | 3882415200 | 43550 | 43650 | 43650 | 43500 | 2909 |
| 689 | 20240607 | 095700 | 3755660950 | 43650 | 43650 | 43650 | 43600 | 135 |
| 690 | 20240607 | 095600 | 3749769150 | 43650 | 43650 | 43650 | 43600 | 112 |
| 691 | 20240607 | 095500 | 3744885000 | 43650 | 43700 | 43700 | 43600 | 751 |
| 692 | 20240607 | 095400 | 3712108350 | 43700 | 43700 | 43700 | 43650 | 485 |
| 693 | 20240607 | 095300 | 3690915250 | 43800 | 43700 | 43800 | 43650 | 387 |
| 694 | 20240607 | 095200 | 3674005950 | 43700 | 43750 | 43750 | 43650 | 401 |
| 695 | 20240607 | 095100 | 3656471500 | 43700 | 43750 | 43750 | 43700 | 217 |
| 696 | 20240607 | 095000 | 3646987850 | 43750 | 43700 | 43750 | 43650 | 1042 |
| 697 | 20240607 | 094900 | 3601452250 | 43700 | 43700 | 43700 | 43650 | 651 |
| 698 | 20240607 | 094800 | 3573029400 | 43700 | 43750 | 43750 | 43700 | 518 |
| 699 | 20240607 | 094700 | 3550392150 | 43750 | 43700 | 43750 | 43700 | 31 |
| 700 | 20240607 | 094600 | 3549036550 | 43750 | 43750 | 43800 | 43700 | 665 |
| 701 | 20240607 | 094500 | 3519952350 | 43750 | 43850 | 43850 | 43750 | 35 |
| 702 | 20240607 | 094400 | 3518420450 | 43750 | 43800 | 43850 | 43750 | 205 |
| 703 | 20240607 | 094300 | 3509443750 | 43850 | 43950 | 43950 | 43750 | 4767 |
| 704 | 20240607 | 094200 | 3300282350 | 43950 | 43850 | 43950 | 43800 | 3117 |
| 705 | 20240607 | 094100 | 3163426650 | 43900 | 43900 | 43900 | 43800 | 904 |
| 706 | 20240607 | 094000 | 3123777350 | 43900 | 43850 | 43900 | 43850 | 506 |
| 707 | 20240607 | 093900 | 3101567200 | 43850 | 43850 | 43850 | 43850 | 151 |
| 708 | 20240607 | 093800 | 3094945850 | 43850 | 43800 | 43850 | 43750 | 320 |
| 709 | 20240607 | 093700 | 3080930950 | 43800 | 43600 | 43800 | 43600 | 1177 |
| 710 | 20240607 | 093600 | 3029516300 | 43650 | 43650 | 43650 | 43600 | 156 |
| 711 | 20240607 | 093500 | 3022707000 | 43650 | 43650 | 43650 | 43600 | 368 |
| 712 | 20240607 | 093400 | 3006656000 | 43650 | 43700 | 43700 | 43650 | 779 |
| 713 | 20240607 | 093300 | 2972652250 | 43650 | 43700 | 43700 | 43650 | 134 |
| 714 | 20240607 | 093200 | 2966799450 | 43700 | 43650 | 43700 | 43650 | 387 |
| 715 | 20240607 | 093100 | 2949903000 | 43700 | 43800 | 43800 | 43650 | 1515 |
| 716 | 20240607 | 093000 | 2883695300 | 43800 | 43900 | 43900 | 43750 | 446 |
| 717 | 20240607 | 092900 | 2864157850 | 43900 | 43850 | 43900 | 43800 | 78 |
| 718 | 20240607 | 092800 | 2860737900 | 43800 | 43800 | 43900 | 43800 | 458 |
| 719 | 20240607 | 092700 | 2840677300 | 43800 | 43800 | 43800 | 43750 | 2222 |
| 720 | 20240607 | 092600 | 2743391100 | 43800 | 43850 | 43900 | 43750 | 2366 |
| 721 | 20240607 | 092500 | 2639746750 | 43850 | 43900 | 43950 | 43800 | 1331 |
| 722 | 20240607 | 092400 | 2581346450 | 43900 | 43900 | 43900 | 43850 | 479 |
| 723 | 20240607 | 092300 | 2560325300 | 43900 | 43850 | 43950 | 43800 | 799 |
| 724 | 20240607 | 092200 | 2525286200 | 43800 | 43800 | 43850 | 43800 | 254 |
| 725 | 20240607 | 092100 | 2514157850 | 43800 | 44000 | 44000 | 43750 | 4678 |
| 726 | 20240607 | 092000 | 2309011450 | 44000 | 43900 | 44000 | 43900 | 864 |
| 727 | 20240607 | 091900 | 2271055450 | 43900 | 44050 | 44050 | 43900 | 2057 |
| 728 | 20240607 | 091800 | 2180612050 | 44050 | 44100 | 44100 | 44050 | 236 |
| 729 | 20240607 | 091700 | 2170213450 | 44100 | 44000 | 44150 | 44000 | 1729 |
| 730 | 20240607 | 091600 | 2094008800 | 44000 | 43950 | 44050 | 43900 | 1698 |
| 731 | 20240607 | 091500 | 2019319550 | 43950 | 44050 | 44100 | 43950 | 3782 |
| 732 | 20240607 | 091400 | 1852911150 | 44050 | 44100 | 44100 | 44000 | 173 |
| 733 | 20240607 | 091300 | 1845288050 | 44100 | 44100 | 44150 | 44000 | 1869 |
| 734 | 20240607 | 091200 | 1762903150 | 44150 | 44100 | 44150 | 44050 | 1010 |
| 735 | 20240607 | 091100 | 1718342950 | 44100 | 44000 | 44100 | 43950 | 962 |
| 736 | 20240607 | 091000 | 1675970750 | 44000 | 44100 | 44200 | 43950 | 2608 |
| 737 | 20240607 | 090900 | 1561078100 | 44100 | 44300 | 44300 | 44100 | 2504 |
| 738 | 20240607 | 090800 | 1450355150 | 44300 | 44300 | 44350 | 44250 | 493 |
| 739 | 20240607 | 090700 | 1428514850 | 44300 | 44250 | 44350 | 44200 | 1709 |
| 740 | 20240607 | 090600 | 1352810600 | 44250 | 44400 | 44400 | 44200 | 3535 |
| 741 | 20240607 | 090500 | 1196021900 | 44400 | 44400 | 44450 | 44300 | 4963 |
| 742 | 20240607 | 090400 | 975767250 | 44450 | 44200 | 44450 | 44150 | 4591 |
| 743 | 20240607 | 090300 | 772264750 | 44200 | 44200 | 44300 | 44150 | 1263 |
| 744 | 20240607 | 090200 | 716424750 | 44200 | 44350 | 44400 | 44150 | 3253 |
| 745 | 20240607 | 090100 | 572262050 | 44350 | 44200 | 44450 | 44150 | 5887 |
| 746 | 20240607 | 090000 | 311342750 | 44200 | 43950 | 44200 | 43800 | 7045 |