36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 201500 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 4309 |
| 3 | 20240605 | 201400 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 4 | 20240605 | 201300 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 5 | 20240605 | 201200 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 6 | 20240605 | 201100 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 7 | 20240605 | 201000 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 8 | 20240605 | 200900 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 9 | 20240605 | 200800 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 10 | 20240605 | 200700 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 11 | 20240605 | 200600 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 12 | 20240605 | 200500 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 13 | 20240605 | 200400 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 14 | 20240605 | 200300 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 15 | 20240605 | 200200 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 16 | 20240605 | 200100 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 17 | 20240605 | 200000 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 18 | 20240605 | 195900 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 19 | 20240605 | 195800 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 20 | 20240605 | 195700 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 21 | 20240605 | 195600 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 22 | 20240605 | 195500 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 23 | 20240605 | 195400 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 24 | 20240605 | 195300 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 25 | 20240605 | 195200 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 26 | 20240605 | 195100 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 27 | 20240605 | 195000 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 28 | 20240605 | 194900 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 29 | 20240605 | 194800 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 30 | 20240605 | 194700 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 31 | 20240605 | 194600 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 32 | 20240605 | 194500 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 4309 |
| 33 | 20240605 | 194400 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 34 | 20240605 | 194300 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 35 | 20240605 | 194200 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 36 | 20240605 | 194100 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 37 | 20240605 | 194000 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 38 | 20240605 | 193900 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 39 | 20240605 | 193800 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 40 | 20240605 | 193700 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 41 | 20240605 | 193600 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 42 | 20240605 | 193500 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 43 | 20240605 | 193400 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 44 | 20240605 | 193300 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 45 | 20240605 | 193200 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 46 | 20240605 | 193100 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 47 | 20240605 | 193000 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 48 | 20240605 | 192900 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 49 | 20240605 | 192800 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 50 | 20240605 | 192700 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 51 | 20240605 | 192600 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 52 | 20240605 | 192500 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 53 | 20240605 | 192400 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 54 | 20240605 | 192300 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 55 | 20240605 | 192200 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 56 | 20240605 | 192100 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 57 | 20240605 | 192000 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 58 | 20240605 | 191900 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 59 | 20240605 | 191800 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 60 | 20240605 | 191700 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 61 | 20240605 | 191600 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 62 | 20240605 | 191500 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 4309 |
| 63 | 20240605 | 191400 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 64 | 20240605 | 191300 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 65 | 20240605 | 191200 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 66 | 20240605 | 191100 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 67 | 20240605 | 191000 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 68 | 20240605 | 190900 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 69 | 20240605 | 190800 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 70 | 20240605 | 190700 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 71 | 20240605 | 190600 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 72 | 20240605 | 190500 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 73 | 20240605 | 190400 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 74 | 20240605 | 190300 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 75 | 20240605 | 190200 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 76 | 20240605 | 190100 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 77 | 20240605 | 190000 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 78 | 20240605 | 185900 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 79 | 20240605 | 185800 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 80 | 20240605 | 185700 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 81 | 20240605 | 185600 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 82 | 20240605 | 185500 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 83 | 20240605 | 185400 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 84 | 20240605 | 185300 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 85 | 20240605 | 185200 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 86 | 20240605 | 185100 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 87 | 20240605 | 185000 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 88 | 20240605 | 184900 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 89 | 20240605 | 184800 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 90 | 20240605 | 184700 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 91 | 20240605 | 184600 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 92 | 20240605 | 184500 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 4309 |
| 93 | 20240605 | 184400 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 94 | 20240605 | 184300 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 95 | 20240605 | 184200 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 96 | 20240605 | 184100 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 97 | 20240605 | 184000 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 98 | 20240605 | 183900 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 99 | 20240605 | 183800 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 100 | 20240605 | 183700 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 101 | 20240605 | 183600 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 102 | 20240605 | 183500 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 103 | 20240605 | 183400 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 104 | 20240605 | 183300 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 105 | 20240605 | 183200 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 106 | 20240605 | 183100 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 107 | 20240605 | 183000 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 108 | 20240605 | 182900 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 109 | 20240605 | 182800 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 110 | 20240605 | 182700 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 111 | 20240605 | 182600 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 112 | 20240605 | 182500 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 113 | 20240605 | 182400 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 114 | 20240605 | 182300 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 115 | 20240605 | 182200 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 116 | 20240605 | 182100 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 117 | 20240605 | 182000 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 118 | 20240605 | 181900 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 119 | 20240605 | 181800 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 120 | 20240605 | 181700 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 121 | 20240605 | 181600 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 122 | 20240605 | 181500 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 4309 |
| 123 | 20240605 | 181400 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 124 | 20240605 | 181300 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 125 | 20240605 | 181200 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 126 | 20240605 | 181100 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 127 | 20240605 | 181000 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 128 | 20240605 | 180900 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 129 | 20240605 | 180800 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 130 | 20240605 | 180700 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 131 | 20240605 | 180600 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 132 | 20240605 | 180500 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 133 | 20240605 | 180400 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 134 | 20240605 | 180300 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 135 | 20240605 | 180200 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 136 | 20240605 | 180100 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 137 | 20240605 | 180000 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 138 | 20240605 | 175900 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 139 | 20240605 | 175800 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 140 | 20240605 | 175700 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 141 | 20240605 | 175600 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 142 | 20240605 | 175500 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 143 | 20240605 | 175400 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 144 | 20240605 | 175300 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 145 | 20240605 | 175200 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 146 | 20240605 | 175100 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 147 | 20240605 | 175000 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 148 | 20240605 | 174900 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 149 | 20240605 | 174800 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 150 | 20240605 | 174700 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 151 | 20240605 | 174600 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 152 | 20240605 | 174500 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 4309 |
| 153 | 20240605 | 174400 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 154 | 20240605 | 174300 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 155 | 20240605 | 174200 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 156 | 20240605 | 174100 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 157 | 20240605 | 174000 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 158 | 20240605 | 173900 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 159 | 20240605 | 173800 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 160 | 20240605 | 173700 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 161 | 20240605 | 173600 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 162 | 20240605 | 173500 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 163 | 20240605 | 173400 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 164 | 20240605 | 173300 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 165 | 20240605 | 173200 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 166 | 20240605 | 173100 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 167 | 20240605 | 173000 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 168 | 20240605 | 172900 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 169 | 20240605 | 172800 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 170 | 20240605 | 172700 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 171 | 20240605 | 172600 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 172 | 20240605 | 172500 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 173 | 20240605 | 172400 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 174 | 20240605 | 172300 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 175 | 20240605 | 172200 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 176 | 20240605 | 172100 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 177 | 20240605 | 172000 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 178 | 20240605 | 171900 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 179 | 20240605 | 171800 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 180 | 20240605 | 171700 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 181 | 20240605 | 171600 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 182 | 20240605 | 171500 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 4309 |
| 183 | 20240605 | 171400 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 184 | 20240605 | 171300 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 185 | 20240605 | 171200 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 186 | 20240605 | 171100 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 187 | 20240605 | 171000 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 188 | 20240605 | 170900 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 189 | 20240605 | 170800 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 190 | 20240605 | 170700 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 191 | 20240605 | 170600 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 192 | 20240605 | 170500 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 193 | 20240605 | 170400 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 194 | 20240605 | 170300 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 195 | 20240605 | 170200 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 196 | 20240605 | 170100 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 197 | 20240605 | 170000 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 198 | 20240605 | 165900 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 199 | 20240605 | 165800 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 200 | 20240605 | 165700 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 201 | 20240605 | 165600 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 202 | 20240605 | 165500 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 203 | 20240605 | 165400 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 204 | 20240605 | 165300 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 205 | 20240605 | 165200 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 206 | 20240605 | 165100 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 207 | 20240605 | 165000 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 208 | 20240605 | 164900 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 209 | 20240605 | 164800 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 210 | 20240605 | 164700 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 211 | 20240605 | 164600 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 212 | 20240605 | 164500 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 4309 |
| 213 | 20240605 | 164400 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 214 | 20240605 | 164300 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 215 | 20240605 | 164200 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 216 | 20240605 | 164100 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 217 | 20240605 | 164000 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 218 | 20240605 | 163900 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 219 | 20240605 | 163800 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 220 | 20240605 | 163700 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 221 | 20240605 | 163600 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 222 | 20240605 | 163500 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 223 | 20240605 | 163400 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 224 | 20240605 | 163300 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 225 | 20240605 | 163200 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 226 | 20240605 | 163100 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 227 | 20240605 | 163000 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 228 | 20240605 | 162900 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 229 | 20240605 | 162800 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 230 | 20240605 | 162700 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 231 | 20240605 | 162600 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 232 | 20240605 | 162500 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 233 | 20240605 | 162400 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 234 | 20240605 | 162300 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 235 | 20240605 | 162200 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 236 | 20240605 | 162100 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 237 | 20240605 | 162000 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 238 | 20240605 | 161900 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 239 | 20240605 | 161800 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 240 | 20240605 | 161700 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 241 | 20240605 | 161600 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 242 | 20240605 | 161500 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 4309 |
| 243 | 20240605 | 161400 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 244 | 20240605 | 161300 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 245 | 20240605 | 161200 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 246 | 20240605 | 161100 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 247 | 20240605 | 161000 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 248 | 20240605 | 160900 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 249 | 20240605 | 160800 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 250 | 20240605 | 160700 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 251 | 20240605 | 160600 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 252 | 20240605 | 160500 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 253 | 20240605 | 160400 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 254 | 20240605 | 160300 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 255 | 20240605 | 160200 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 256 | 20240605 | 160100 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 257 | 20240605 | 160000 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 258 | 20240605 | 155900 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 259 | 20240605 | 155800 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 260 | 20240605 | 155700 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 261 | 20240605 | 155600 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 262 | 20240605 | 155500 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 263 | 20240605 | 155400 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 264 | 20240605 | 155300 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 265 | 20240605 | 155200 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 266 | 20240605 | 155100 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 267 | 20240605 | 155000 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 268 | 20240605 | 154900 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 269 | 20240605 | 154800 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 270 | 20240605 | 154700 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 271 | 20240605 | 154600 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 272 | 20240605 | 154500 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 4309 |
| 273 | 20240605 | 154400 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 274 | 20240605 | 154300 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 275 | 20240605 | 154200 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 276 | 20240605 | 154100 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 277 | 20240605 | 154000 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 278 | 20240605 | 153900 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 279 | 20240605 | 153800 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 280 | 20240605 | 153700 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 281 | 20240605 | 153600 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 282 | 20240605 | 153500 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 283 | 20240605 | 153400 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 284 | 20240605 | 153300 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 285 | 20240605 | 153200 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 286 | 20240605 | 153100 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 287 | 20240605 | 153000 | 5724394000 | 43250 | 43250 | 43250 | 43250 | 4309 |
| 288 | 20240605 | 152900 | 5538029750 | 43300 | 43300 | 43300 | 43300 | 0 |
| 289 | 20240605 | 152800 | 5538029750 | 43300 | 43300 | 43300 | 43300 | 0 |
| 290 | 20240605 | 152700 | 5538029750 | 43300 | 43300 | 43300 | 43300 | 0 |
| 291 | 20240605 | 152600 | 5538029750 | 43300 | 43300 | 43300 | 43300 | 0 |
| 292 | 20240605 | 152500 | 5538029750 | 43300 | 43300 | 43300 | 43300 | 0 |
| 293 | 20240605 | 152400 | 5538029750 | 43300 | 43300 | 43300 | 43300 | 0 |
| 294 | 20240605 | 152300 | 5538029750 | 43300 | 43300 | 43300 | 43300 | 0 |
| 295 | 20240605 | 152200 | 5538029750 | 43300 | 43300 | 43300 | 43300 | 0 |
| 296 | 20240605 | 152100 | 5538029750 | 43300 | 43300 | 43300 | 43300 | 0 |
| 297 | 20240605 | 152000 | 5538029750 | 43300 | 43300 | 43300 | 43300 | 0 |
| 298 | 20240605 | 151900 | 5538029750 | 43300 | 43350 | 43350 | 43250 | 872 |
| 299 | 20240605 | 151800 | 5500289850 | 43300 | 43350 | 43350 | 43300 | 1082 |
| 300 | 20240605 | 151700 | 5453437600 | 43300 | 43250 | 43350 | 43250 | 449 |
| 301 | 20240605 | 151600 | 5433994350 | 43250 | 43300 | 43300 | 43250 | 263 |
| 302 | 20240605 | 151500 | 5422612950 | 43300 | 43300 | 43300 | 43250 | 197 |
| 303 | 20240605 | 151400 | 5414083250 | 43300 | 43300 | 43300 | 43250 | 456 |
| 304 | 20240605 | 151300 | 5394342550 | 43250 | 43300 | 43300 | 43250 | 189 |
| 305 | 20240605 | 151200 | 5386167500 | 43300 | 43300 | 43300 | 43300 | 110 |
| 306 | 20240605 | 151100 | 5381404500 | 43300 | 43300 | 43300 | 43300 | 135 |
| 307 | 20240605 | 151000 | 5375559000 | 43300 | 43350 | 43400 | 43300 | 1315 |
| 308 | 20240605 | 150900 | 5318595650 | 43350 | 43400 | 43400 | 43350 | 401 |
| 309 | 20240605 | 150800 | 5301211750 | 43350 | 43400 | 43400 | 43350 | 379 |
| 310 | 20240605 | 150700 | 5284781600 | 43400 | 43400 | 43400 | 43350 | 302 |
| 311 | 20240605 | 150600 | 5271686600 | 43400 | 43400 | 43400 | 43400 | 144 |
| 312 | 20240605 | 150500 | 5265437000 | 43450 | 43450 | 43450 | 43400 | 95 |
| 313 | 20240605 | 150400 | 5261313750 | 43400 | 43400 | 43400 | 43350 | 202 |
| 314 | 20240605 | 150300 | 5252551850 | 43400 | 43350 | 43400 | 43350 | 107 |
| 315 | 20240605 | 150200 | 5247910300 | 43350 | 43450 | 43450 | 43350 | 277 |
| 316 | 20240605 | 150100 | 5235895800 | 43450 | 43450 | 43450 | 43400 | 167 |
| 317 | 20240605 | 150000 | 5228646000 | 43450 | 43450 | 43450 | 43450 | 143 |
| 318 | 20240605 | 145900 | 5222432650 | 43400 | 43400 | 43400 | 43350 | 218 |
| 319 | 20240605 | 145800 | 5212977750 | 43400 | 43350 | 43400 | 43350 | 123 |
| 320 | 20240605 | 145700 | 5207645550 | 43350 | 43350 | 43400 | 43350 | 390 |
| 321 | 20240605 | 145600 | 5190736900 | 43350 | 43250 | 43350 | 43250 | 220 |
| 322 | 20240605 | 145500 | 5181204400 | 43350 | 43300 | 43350 | 43250 | 1229 |
| 323 | 20240605 | 145400 | 5127991050 | 43350 | 43350 | 43400 | 43350 | 230 |
| 324 | 20240605 | 145300 | 5118020050 | 43350 | 43350 | 43350 | 43350 | 146 |
| 325 | 20240605 | 145200 | 5111690950 | 43350 | 43450 | 43500 | 43350 | 579 |
| 326 | 20240605 | 145100 | 5086549550 | 43450 | 43450 | 43500 | 43450 | 90 |
| 327 | 20240605 | 145000 | 5082637550 | 43400 | 43500 | 43500 | 43400 | 444 |
| 328 | 20240605 | 144900 | 5063331800 | 43500 | 43550 | 43550 | 43500 | 855 |
| 329 | 20240605 | 144800 | 5026129200 | 43500 | 43500 | 43500 | 43500 | 1352 |
| 330 | 20240605 | 144700 | 4967317200 | 43500 | 43450 | 43500 | 43450 | 743 |
| 331 | 20240605 | 144600 | 4935018750 | 43450 | 43450 | 43450 | 43450 | 628 |
| 332 | 20240605 | 144500 | 4907732150 | 43450 | 43350 | 43450 | 43350 | 453 |
| 333 | 20240605 | 144400 | 4888065650 | 43450 | 43350 | 43450 | 43350 | 1010 |
| 334 | 20240605 | 144300 | 4844216700 | 43350 | 43350 | 43400 | 43350 | 221 |
| 335 | 20240605 | 144200 | 4834630350 | 43400 | 43300 | 43400 | 43300 | 556 |
| 336 | 20240605 | 144100 | 4810539250 | 43250 | 43300 | 43300 | 43250 | 181 |
| 337 | 20240605 | 144000 | 4802709500 | 43300 | 43300 | 43300 | 43250 | 118 |
| 338 | 20240605 | 143900 | 4797603700 | 43300 | 43300 | 43300 | 43300 | 105 |
| 339 | 20240605 | 143800 | 4793057200 | 43300 | 43350 | 43350 | 43300 | 772 |
| 340 | 20240605 | 143700 | 4759592050 | 43350 | 43350 | 43350 | 43350 | 78 |
| 341 | 20240605 | 143600 | 4756210750 | 43350 | 43300 | 43400 | 43300 | 432 |
| 342 | 20240605 | 143500 | 4737483000 | 43350 | 43250 | 43350 | 43250 | 691 |
| 343 | 20240605 | 143400 | 4707550100 | 43250 | 43250 | 43300 | 43250 | 136 |
| 344 | 20240605 | 143300 | 4701668050 | 43250 | 43300 | 43300 | 43250 | 118 |
| 345 | 20240605 | 143200 | 4696564050 | 43250 | 43200 | 43300 | 43200 | 784 |
| 346 | 20240605 | 143100 | 4662684300 | 43200 | 43150 | 43200 | 43150 | 144 |
| 347 | 20240605 | 143000 | 4656470200 | 43150 | 43150 | 43150 | 43150 | 119 |
| 348 | 20240605 | 142900 | 4651335350 | 43150 | 43150 | 43150 | 43150 | 22 |
| 349 | 20240605 | 142800 | 4650386050 | 43200 | 43150 | 43200 | 43150 | 91 |
| 350 | 20240605 | 142700 | 4646458400 | 43150 | 43150 | 43150 | 43150 | 362 |
| 351 | 20240605 | 142600 | 4630838100 | 43150 | 43150 | 43150 | 43150 | 0 |
| 352 | 20240605 | 142500 | 4630838100 | 43150 | 43150 | 43150 | 43150 | 87 |
| 353 | 20240605 | 142400 | 4627084050 | 43150 | 43100 | 43150 | 43100 | 230 |
| 354 | 20240605 | 142300 | 4617165500 | 43100 | 43150 | 43150 | 43100 | 271 |
| 355 | 20240605 | 142200 | 4605472400 | 43150 | 43200 | 43200 | 43150 | 37 |
| 356 | 20240605 | 142100 | 4603875600 | 43200 | 43100 | 43200 | 43100 | 175 |
| 357 | 20240605 | 142000 | 4596327000 | 43100 | 43150 | 43150 | 43100 | 396 |
| 358 | 20240605 | 141900 | 4579242100 | 43200 | 43200 | 43200 | 43200 | 133 |
| 359 | 20240605 | 141800 | 4573496500 | 43200 | 43200 | 43200 | 43200 | 92 |
| 360 | 20240605 | 141700 | 4569522100 | 43200 | 43200 | 43200 | 43200 | 125 |
| 361 | 20240605 | 141600 | 4564122100 | 43150 | 43200 | 43200 | 43150 | 63 |
| 362 | 20240605 | 141500 | 4561403600 | 43200 | 43150 | 43200 | 43150 | 93 |
| 363 | 20240605 | 141400 | 4557388000 | 43100 | 43100 | 43200 | 43100 | 310 |
| 364 | 20240605 | 141300 | 4544007200 | 43150 | 43150 | 43150 | 43100 | 378 |
| 365 | 20240605 | 141200 | 4527699550 | 43150 | 43150 | 43150 | 43150 | 88 |
| 366 | 20240605 | 141100 | 4523902350 | 43150 | 43150 | 43200 | 43150 | 129 |
| 367 | 20240605 | 141000 | 4518335950 | 43150 | 43200 | 43200 | 43150 | 10 |
| 368 | 20240605 | 140900 | 4517904000 | 43200 | 43200 | 43250 | 43200 | 127 |
| 369 | 20240605 | 140800 | 4512417100 | 43200 | 43150 | 43200 | 43100 | 511 |
| 370 | 20240605 | 140700 | 4490367950 | 43100 | 43150 | 43150 | 43100 | 23 |
| 371 | 20240605 | 140600 | 4489376100 | 43150 | 43100 | 43150 | 43100 | 124 |
| 372 | 20240605 | 140500 | 4484031250 | 43100 | 43200 | 43200 | 43100 | 89 |
| 373 | 20240605 | 140400 | 4480190950 | 43200 | 43200 | 43200 | 43200 | 257 |
| 374 | 20240605 | 140300 | 4469088550 | 43200 | 43200 | 43200 | 43200 | 57 |
| 375 | 20240605 | 140200 | 4466626150 | 43200 | 43150 | 43200 | 43150 | 325 |
| 376 | 20240605 | 140100 | 4452592050 | 43150 | 43100 | 43150 | 43100 | 286 |
| 377 | 20240605 | 140000 | 4440260000 | 43100 | 43100 | 43100 | 43100 | 101 |
| 378 | 20240605 | 135900 | 4435906900 | 43050 | 43150 | 43150 | 43050 | 222 |
| 379 | 20240605 | 135800 | 4426335550 | 43150 | 43150 | 43150 | 43150 | 12 |
| 380 | 20240605 | 135700 | 4425817750 | 43150 | 43150 | 43150 | 43150 | 74 |
| 381 | 20240605 | 135600 | 4422624650 | 43100 | 43050 | 43150 | 43050 | 301 |
| 382 | 20240605 | 135500 | 4409644700 | 43150 | 43050 | 43150 | 43050 | 77 |
| 383 | 20240605 | 135400 | 4406326300 | 43050 | 43100 | 43100 | 43050 | 140 |
| 384 | 20240605 | 135300 | 4400296200 | 43050 | 43050 | 43150 | 43050 | 142 |
| 385 | 20240605 | 135200 | 4394177800 | 43200 | 43200 | 43200 | 43200 | 48 |
| 386 | 20240605 | 135100 | 4392104200 | 43250 | 43250 | 43250 | 43250 | 235 |
| 387 | 20240605 | 135000 | 4381940450 | 43200 | 43100 | 43200 | 43100 | 166 |
| 388 | 20240605 | 134900 | 4374777800 | 43100 | 43100 | 43100 | 43100 | 11 |
| 389 | 20240605 | 134800 | 4374303700 | 43050 | 43050 | 43300 | 43050 | 393 |
| 390 | 20240605 | 134700 | 4357359950 | 43050 | 43100 | 43250 | 43050 | 921 |
| 391 | 20240605 | 134600 | 4317598700 | 43100 | 43050 | 43100 | 43050 | 411 |
| 392 | 20240605 | 134500 | 4299885300 | 43050 | 43050 | 43050 | 43050 | 165 |
| 393 | 20240605 | 134400 | 4292782050 | 43000 | 43050 | 43100 | 43000 | 27 |
| 394 | 20240605 | 134300 | 4291619950 | 43050 | 43050 | 43050 | 43050 | 100 |
| 395 | 20240605 | 134200 | 4287314950 | 43050 | 43050 | 43100 | 43050 | 172 |
| 396 | 20240605 | 134100 | 4279907700 | 43050 | 43100 | 43100 | 43000 | 99 |
| 397 | 20240605 | 134000 | 4275649000 | 43100 | 43150 | 43150 | 43000 | 243 |
| 398 | 20240605 | 133900 | 4265178550 | 43150 | 43050 | 43150 | 43050 | 310 |
| 399 | 20240605 | 133800 | 4251816450 | 43050 | 43050 | 43050 | 43050 | 117 |
| 400 | 20240605 | 133700 | 4246779600 | 43100 | 43050 | 43100 | 43000 | 236 |
| 401 | 20240605 | 133600 | 4236621000 | 43050 | 43050 | 43050 | 43050 | 119 |
| 402 | 20240605 | 133500 | 4231498050 | 43050 | 43050 | 43050 | 43050 | 131 |
| 403 | 20240605 | 133400 | 4225858500 | 43050 | 43050 | 43050 | 43000 | 160 |
| 404 | 20240605 | 133300 | 4218974100 | 43000 | 43050 | 43050 | 43000 | 83 |
| 405 | 20240605 | 133200 | 4215401550 | 43000 | 43050 | 43050 | 43000 | 454 |
| 406 | 20240605 | 133100 | 4195874650 | 43050 | 43100 | 43100 | 43050 | 114 |
| 407 | 20240605 | 133000 | 4190961850 | 43200 | 43100 | 43200 | 43100 | 123 |
| 408 | 20240605 | 132900 | 4185648400 | 43050 | 43050 | 43100 | 43050 | 66 |
| 409 | 20240605 | 132800 | 4182807050 | 43050 | 43050 | 43050 | 43000 | 469 |
| 410 | 20240605 | 132700 | 4162622000 | 43050 | 43050 | 43050 | 43050 | 71 |
| 411 | 20240605 | 132600 | 4159565450 | 43000 | 43050 | 43050 | 43000 | 67 |
| 412 | 20240605 | 132500 | 4156681850 | 43050 | 43050 | 43100 | 43000 | 354 |
| 413 | 20240605 | 132400 | 4141433800 | 43050 | 43050 | 43050 | 43050 | 125 |
| 414 | 20240605 | 132300 | 4136052550 | 43050 | 43050 | 43050 | 43050 | 18 |
| 415 | 20240605 | 132200 | 4135277650 | 43000 | 43000 | 43050 | 43000 | 175 |
| 416 | 20240605 | 132100 | 4127750600 | 43000 | 43000 | 43000 | 43000 | 424 |
| 417 | 20240605 | 132000 | 4109518600 | 42950 | 42950 | 43000 | 42950 | 517 |
| 418 | 20240605 | 131900 | 4087306300 | 43000 | 43000 | 43000 | 42950 | 145 |
| 419 | 20240605 | 131800 | 4081071400 | 43050 | 43050 | 43050 | 43050 | 55 |
| 420 | 20240605 | 131700 | 4078703650 | 43050 | 43050 | 43050 | 43000 | 48 |
| 421 | 20240605 | 131600 | 4076637850 | 43000 | 43050 | 43050 | 43000 | 191 |
| 422 | 20240605 | 131500 | 4068424750 | 42950 | 43050 | 43050 | 42950 | 228 |
| 423 | 20240605 | 131400 | 4058624400 | 43000 | 43050 | 43050 | 43000 | 105 |
| 424 | 20240605 | 131300 | 4054109150 | 42950 | 43000 | 43050 | 42950 | 473 |
| 425 | 20240605 | 131200 | 4033767500 | 43050 | 43000 | 43050 | 43000 | 102 |
| 426 | 20240605 | 131100 | 4029381450 | 43000 | 43050 | 43150 | 43000 | 3552 |
| 427 | 20240605 | 131000 | 3876606650 | 43050 | 43000 | 43100 | 43000 | 243 |
| 428 | 20240605 | 130900 | 3866145800 | 43000 | 43050 | 43050 | 43000 | 196 |
| 429 | 20240605 | 130800 | 3857714250 | 43050 | 43050 | 43050 | 43000 | 93 |
| 430 | 20240605 | 130700 | 3853711150 | 43050 | 43050 | 43050 | 43050 | 260 |
| 431 | 20240605 | 130600 | 3842518150 | 43000 | 43050 | 43100 | 43000 | 466 |
| 432 | 20240605 | 130500 | 3822464900 | 43100 | 43100 | 43100 | 43100 | 4 |
| 433 | 20240605 | 130400 | 3822292500 | 43050 | 43100 | 43100 | 43050 | 195 |
| 434 | 20240605 | 130300 | 3813892750 | 43050 | 43050 | 43050 | 43050 | 114 |
| 435 | 20240605 | 130200 | 3808985050 | 43050 | 43100 | 43100 | 43050 | 269 |
| 436 | 20240605 | 130100 | 3797397300 | 43050 | 43050 | 43050 | 43000 | 71 |
| 437 | 20240605 | 130000 | 3794341350 | 43000 | 43050 | 43050 | 43000 | 1497 |
| 438 | 20240605 | 125900 | 3729895900 | 43100 | 43050 | 43100 | 43050 | 86 |
| 439 | 20240605 | 125800 | 3726193050 | 43100 | 43100 | 43100 | 43050 | 68 |
| 440 | 20240605 | 125700 | 3723264750 | 43100 | 43050 | 43100 | 43050 | 264 |
| 441 | 20240605 | 125600 | 3711895050 | 43050 | 43100 | 43100 | 43050 | 206 |
| 442 | 20240605 | 125500 | 3703025150 | 43100 | 43100 | 43100 | 43050 | 134 |
| 443 | 20240605 | 125400 | 3697256150 | 43100 | 43100 | 43100 | 43100 | 153 |
| 444 | 20240605 | 125300 | 3690661850 | 43100 | 43100 | 43100 | 43100 | 46 |
| 445 | 20240605 | 125200 | 3688679250 | 43100 | 43150 | 43150 | 43050 | 485 |
| 446 | 20240605 | 125100 | 3667792450 | 43100 | 43150 | 43150 | 43100 | 660 |
| 447 | 20240605 | 125000 | 3639344250 | 43150 | 43150 | 43150 | 43150 | 18 |
| 448 | 20240605 | 124900 | 3638567550 | 43150 | 43150 | 43150 | 43150 | 511 |
| 449 | 20240605 | 124800 | 3616517900 | 43150 | 43200 | 43200 | 43150 | 291 |
| 450 | 20240605 | 124700 | 3603949750 | 43200 | 43200 | 43200 | 43200 | 76 |
| 451 | 20240605 | 124600 | 3600666550 | 43200 | 43200 | 43200 | 43200 | 11 |
| 452 | 20240605 | 124500 | 3600191350 | 43250 | 43200 | 43250 | 43200 | 282 |
| 453 | 20240605 | 124400 | 3588008500 | 43200 | 43250 | 43250 | 43200 | 239 |
| 454 | 20240605 | 124300 | 3577683500 | 43250 | 43300 | 43300 | 43250 | 34 |
| 455 | 20240605 | 124200 | 3576212350 | 43250 | 43250 | 43250 | 43250 | 71 |
| 456 | 20240605 | 124100 | 3573141600 | 43250 | 43200 | 43250 | 43200 | 187 |
| 457 | 20240605 | 124000 | 3565063150 | 43200 | 43200 | 43200 | 43200 | 89 |
| 458 | 20240605 | 123900 | 3561218350 | 43200 | 43250 | 43250 | 43200 | 73 |
| 459 | 20240605 | 123800 | 3558064350 | 43200 | 43200 | 43250 | 43200 | 191 |
| 460 | 20240605 | 123700 | 3549813050 | 43200 | 43250 | 43250 | 43200 | 14 |
| 461 | 20240605 | 123600 | 3549208150 | 43200 | 43200 | 43250 | 43200 | 67 |
| 462 | 20240605 | 123500 | 3546313650 | 43200 | 43250 | 43300 | 43200 | 124 |
| 463 | 20240605 | 123400 | 3540952950 | 43200 | 43200 | 43200 | 43200 | 75 |
| 464 | 20240605 | 123300 | 3537712950 | 43200 | 43250 | 43250 | 43200 | 67 |
| 465 | 20240605 | 123200 | 3534815650 | 43250 | 43350 | 43350 | 43250 | 75 |
| 466 | 20240605 | 123100 | 3531571400 | 43350 | 43250 | 43350 | 43250 | 265 |
| 467 | 20240605 | 123000 | 3520095950 | 43250 | 43300 | 43300 | 43200 | 109 |
| 468 | 20240605 | 122900 | 3515382200 | 43250 | 43250 | 43250 | 43250 | 157 |
| 469 | 20240605 | 122800 | 3508591950 | 43250 | 43250 | 43250 | 43250 | 10 |
| 470 | 20240605 | 122700 | 3508159450 | 43250 | 43200 | 43250 | 43200 | 109 |
| 471 | 20240605 | 122600 | 3503445850 | 43200 | 43300 | 43300 | 43200 | 162 |
| 472 | 20240605 | 122500 | 3496444700 | 43250 | 43300 | 43300 | 43250 | 33 |
| 473 | 20240605 | 122400 | 3495017300 | 43300 | 43300 | 43300 | 43250 | 124 |
| 474 | 20240605 | 122300 | 3489652900 | 43350 | 43300 | 43350 | 43250 | 311 |
| 475 | 20240605 | 122200 | 3476198300 | 43300 | 43300 | 43300 | 43300 | 1 |
| 476 | 20240605 | 122100 | 3476155000 | 43300 | 43300 | 43300 | 43250 | 27 |
| 477 | 20240605 | 122000 | 3474986500 | 43300 | 43250 | 43300 | 43250 | 454 |
| 478 | 20240605 | 121900 | 3455342550 | 43250 | 43250 | 43250 | 43250 | 58 |
| 479 | 20240605 | 121800 | 3452834050 | 43250 | 43200 | 43250 | 43200 | 61 |
| 480 | 20240605 | 121700 | 3450196850 | 43200 | 43200 | 43250 | 43200 | 164 |
| 481 | 20240605 | 121600 | 3443111800 | 43200 | 43100 | 43200 | 43100 | 207 |
| 482 | 20240605 | 121500 | 3434174000 | 43250 | 43200 | 43250 | 43200 | 39 |
| 483 | 20240605 | 121400 | 3432488900 | 43200 | 43200 | 43200 | 43200 | 172 |
| 484 | 20240605 | 121300 | 3425058500 | 43100 | 43100 | 43100 | 43100 | 230 |
| 485 | 20240605 | 121200 | 3415145500 | 43100 | 43200 | 43200 | 43100 | 270 |
| 486 | 20240605 | 121100 | 3403492200 | 43200 | 43200 | 43200 | 43200 | 54 |
| 487 | 20240605 | 121000 | 3401159400 | 43200 | 43200 | 43250 | 43200 | 156 |
| 488 | 20240605 | 120900 | 3394418700 | 43100 | 43050 | 43200 | 43050 | 107 |
| 489 | 20240605 | 120800 | 3389805600 | 43050 | 43100 | 43100 | 43050 | 58 |
| 490 | 20240605 | 120700 | 3387308450 | 43100 | 43100 | 43100 | 43050 | 119 |
| 491 | 20240605 | 120600 | 3382185150 | 43100 | 43100 | 43100 | 43100 | 182 |
| 492 | 20240605 | 120500 | 3374340950 | 43100 | 43150 | 43150 | 43100 | 107 |
| 493 | 20240605 | 120400 | 3369727750 | 43100 | 43100 | 43100 | 43100 | 245 |
| 494 | 20240605 | 120300 | 3359168250 | 43050 | 43050 | 43050 | 43050 | 315 |
| 495 | 20240605 | 120200 | 3345607500 | 43050 | 43100 | 43100 | 43050 | 307 |
| 496 | 20240605 | 120100 | 3332384050 | 43100 | 43100 | 43100 | 43100 | 175 |
| 497 | 20240605 | 120000 | 3324841550 | 43100 | 43100 | 43150 | 43100 | 31 |
| 498 | 20240605 | 115900 | 3323505300 | 43100 | 43100 | 43100 | 43100 | 208 |
| 499 | 20240605 | 115800 | 3314540500 | 43100 | 43100 | 43100 | 43100 | 171 |
| 500 | 20240605 | 115700 | 3307170400 | 43150 | 43100 | 43150 | 43100 | 103 |
| 501 | 20240605 | 115600 | 3302729600 | 43100 | 43100 | 43100 | 43100 | 56 |
| 502 | 20240605 | 115500 | 3300316000 | 43100 | 43150 | 43150 | 43100 | 234 |
| 503 | 20240605 | 115400 | 3290230350 | 43100 | 43150 | 43150 | 43100 | 14 |
| 504 | 20240605 | 115300 | 3289626850 | 43150 | 43100 | 43150 | 43100 | 74 |
| 505 | 20240605 | 115200 | 3286436800 | 43100 | 43100 | 43100 | 43100 | 247 |
| 506 | 20240605 | 115100 | 3275791100 | 43150 | 43100 | 43150 | 43100 | 62 |
| 507 | 20240605 | 115000 | 3273116350 | 43100 | 43100 | 43100 | 43100 | 10 |
| 508 | 20240605 | 114900 | 3272685350 | 43150 | 43200 | 43200 | 43150 | 151 |
| 509 | 20240605 | 114800 | 3266162200 | 43200 | 43200 | 43200 | 43200 | 106 |
| 510 | 20240605 | 114700 | 3261583000 | 43200 | 43200 | 43200 | 43200 | 94 |
| 511 | 20240605 | 114600 | 3257522200 | 43200 | 43100 | 43200 | 43100 | 261 |
| 512 | 20240605 | 114500 | 3246255100 | 43100 | 43200 | 43200 | 43100 | 177 |
| 513 | 20240605 | 114400 | 3238615900 | 43200 | 43150 | 43200 | 43150 | 212 |
| 514 | 20240605 | 114300 | 3229466650 | 43100 | 43100 | 43150 | 43100 | 73 |
| 515 | 20240605 | 114200 | 3226320200 | 43100 | 43100 | 43100 | 43050 | 672 |
| 516 | 20240605 | 114100 | 3197357250 | 43100 | 43150 | 43150 | 43100 | 64 |
| 517 | 20240605 | 114000 | 3194598750 | 43100 | 43100 | 43100 | 43100 | 700 |
| 518 | 20240605 | 113900 | 3164428750 | 43100 | 43100 | 43100 | 43100 | 259 |
| 519 | 20240605 | 113800 | 3153265850 | 43100 | 43150 | 43150 | 43100 | 29 |
| 520 | 20240605 | 113700 | 3152015600 | 43100 | 43100 | 43150 | 43100 | 216 |
| 521 | 20240605 | 113600 | 3142703000 | 43100 | 43150 | 43150 | 43100 | 200 |
| 522 | 20240605 | 113500 | 3134079050 | 43150 | 43150 | 43150 | 43150 | 21 |
| 523 | 20240605 | 113400 | 3133172900 | 43150 | 43150 | 43150 | 43100 | 90 |
| 524 | 20240605 | 113300 | 3129293250 | 43150 | 43100 | 43150 | 43100 | 201 |
| 525 | 20240605 | 113200 | 3120628650 | 43100 | 43100 | 43100 | 43100 | 110 |
| 526 | 20240605 | 113100 | 3115887650 | 43100 | 43100 | 43100 | 43100 | 77 |
| 527 | 20240605 | 113000 | 3112568950 | 43100 | 43100 | 43100 | 43100 | 174 |
| 528 | 20240605 | 112900 | 3105069550 | 43100 | 43100 | 43100 | 43100 | 57 |
| 529 | 20240605 | 112800 | 3102612850 | 43100 | 43100 | 43100 | 43100 | 155 |
| 530 | 20240605 | 112700 | 3095932350 | 43050 | 43100 | 43100 | 43050 | 426 |
| 531 | 20240605 | 112600 | 3077587050 | 43100 | 43100 | 43100 | 43100 | 110 |
| 532 | 20240605 | 112500 | 3072846050 | 43100 | 43100 | 43100 | 43100 | 18 |
| 533 | 20240605 | 112400 | 3072070250 | 43100 | 43100 | 43100 | 43050 | 351 |
| 534 | 20240605 | 112300 | 3056949700 | 43150 | 43100 | 43150 | 43100 | 938 |
| 535 | 20240605 | 112200 | 3016513750 | 43150 | 43150 | 43150 | 43100 | 26 |
| 536 | 20240605 | 112100 | 3015393050 | 43150 | 43150 | 43200 | 43050 | 950 |
| 537 | 20240605 | 112000 | 2974450450 | 43100 | 43150 | 43150 | 43100 | 80 |
| 538 | 20240605 | 111900 | 2971001500 | 43150 | 43150 | 43150 | 43150 | 188 |
| 539 | 20240605 | 111800 | 2962889300 | 43150 | 43100 | 43200 | 43100 | 272 |
| 540 | 20240605 | 111700 | 2951160400 | 43150 | 43150 | 43150 | 43150 | 51 |
| 541 | 20240605 | 111600 | 2948959750 | 43100 | 43050 | 43100 | 43050 | 85 |
| 542 | 20240605 | 111500 | 2945296350 | 43100 | 43150 | 43150 | 43100 | 2321 |
| 543 | 20240605 | 111400 | 2845239350 | 43200 | 43200 | 43200 | 43150 | 55 |
| 544 | 20240605 | 111300 | 2842865100 | 43150 | 43200 | 43200 | 43150 | 653 |
| 545 | 20240605 | 111200 | 2814687900 | 43200 | 43150 | 43200 | 43150 | 170 |
| 546 | 20240605 | 111100 | 2807352350 | 43150 | 43150 | 43150 | 43150 | 89 |
| 547 | 20240605 | 111000 | 2803512000 | 43150 | 43200 | 43200 | 43150 | 1537 |
| 548 | 20240605 | 110900 | 2737181600 | 43200 | 43200 | 43250 | 43200 | 99 |
| 549 | 20240605 | 110800 | 2732904650 | 43200 | 43250 | 43250 | 43200 | 316 |
| 550 | 20240605 | 110700 | 2719243300 | 43200 | 43200 | 43250 | 43200 | 91 |
| 551 | 20240605 | 110600 | 2715311600 | 43250 | 43150 | 43250 | 43150 | 114 |
| 552 | 20240605 | 110500 | 2710386350 | 43150 | 43200 | 43200 | 43150 | 200 |
| 553 | 20240605 | 110400 | 2701755050 | 43150 | 43100 | 43150 | 43100 | 317 |
| 554 | 20240605 | 110300 | 2688077100 | 43150 | 43150 | 43150 | 43100 | 573 |
| 555 | 20240605 | 110200 | 2663352900 | 43200 | 43200 | 43250 | 43150 | 1130 |
| 556 | 20240605 | 110100 | 2614573050 | 43200 | 43200 | 43200 | 43200 | 0 |
| 557 | 20240605 | 110000 | 2614573050 | 43200 | 43200 | 43250 | 43200 | 121 |
| 558 | 20240605 | 105900 | 2609345800 | 43200 | 43200 | 43250 | 43200 | 193 |
| 559 | 20240605 | 105800 | 2601008150 | 43200 | 43250 | 43300 | 43200 | 459 |
| 560 | 20240605 | 105700 | 2581157550 | 43250 | 43200 | 43250 | 43200 | 67 |
| 561 | 20240605 | 105600 | 2578260600 | 43250 | 43200 | 43250 | 43200 | 135 |
| 562 | 20240605 | 105500 | 2572426850 | 43200 | 43250 | 43350 | 43200 | 1199 |
| 563 | 20240605 | 105400 | 2520610400 | 43250 | 43300 | 43300 | 43250 | 344 |
| 564 | 20240605 | 105300 | 2505725600 | 43250 | 43350 | 43350 | 43250 | 695 |
| 565 | 20240605 | 105200 | 2475631950 | 43350 | 43300 | 43350 | 43300 | 70 |
| 566 | 20240605 | 105100 | 2472600900 | 43300 | 43300 | 43350 | 43300 | 185 |
| 567 | 20240605 | 105000 | 2464584300 | 43250 | 43300 | 43300 | 43250 | 174 |
| 568 | 20240605 | 104900 | 2457058150 | 43300 | 43250 | 43300 | 43250 | 13 |
| 569 | 20240605 | 104800 | 2456495850 | 43300 | 43300 | 43350 | 43300 | 53 |
| 570 | 20240605 | 104700 | 2454200800 | 43350 | 43300 | 43350 | 43300 | 239 |
| 571 | 20240605 | 104600 | 2443848700 | 43300 | 43400 | 43400 | 43300 | 163 |
| 572 | 20240605 | 104500 | 2436777600 | 43400 | 43400 | 43400 | 43350 | 70 |
| 573 | 20240605 | 104400 | 2433742650 | 43350 | 43300 | 43350 | 43300 | 201 |
| 574 | 20240605 | 104300 | 2425036250 | 43400 | 43300 | 43400 | 43300 | 228 |
| 575 | 20240605 | 104200 | 2415153250 | 43300 | 43350 | 43350 | 43300 | 112 |
| 576 | 20240605 | 104100 | 2410298650 | 43300 | 43350 | 43350 | 43250 | 213 |
| 577 | 20240605 | 104000 | 2401076700 | 43350 | 43250 | 43350 | 43250 | 126 |
| 578 | 20240605 | 103900 | 2395622850 | 43250 | 43250 | 43350 | 43150 | 240 |
| 579 | 20240605 | 103800 | 2385233200 | 43250 | 43200 | 43250 | 43150 | 214 |
| 580 | 20240605 | 103700 | 2375993500 | 43200 | 43200 | 43250 | 43150 | 365 |
| 581 | 20240605 | 103600 | 2360238350 | 43250 | 43250 | 43250 | 43250 | 110 |
| 582 | 20240605 | 103500 | 2355480850 | 43250 | 43250 | 43250 | 43200 | 479 |
| 583 | 20240605 | 103400 | 2334787850 | 43200 | 43300 | 43300 | 43200 | 512 |
| 584 | 20240605 | 103300 | 2312666200 | 43300 | 43250 | 43300 | 43250 | 74 |
| 585 | 20240605 | 103200 | 2309462950 | 43250 | 43250 | 43250 | 43250 | 106 |
| 586 | 20240605 | 103100 | 2304878450 | 43250 | 43250 | 43350 | 43250 | 207 |
| 587 | 20240605 | 103000 | 2295922600 | 43350 | 43350 | 43350 | 43250 | 354 |
| 588 | 20240605 | 102900 | 2280593100 | 43350 | 43300 | 43350 | 43300 | 99 |
| 589 | 20240605 | 102800 | 2276305400 | 43300 | 43300 | 43350 | 43250 | 194 |
| 590 | 20240605 | 102700 | 2267907850 | 43300 | 43350 | 43350 | 43300 | 76 |
| 591 | 20240605 | 102600 | 2264616300 | 43350 | 43350 | 43400 | 43350 | 106 |
| 592 | 20240605 | 102500 | 2260018200 | 43250 | 43250 | 43350 | 43250 | 508 |
| 593 | 20240605 | 102400 | 2238029550 | 43200 | 43200 | 43300 | 43200 | 636 |
| 594 | 20240605 | 102300 | 2210503750 | 43250 | 43250 | 43250 | 43200 | 38 |
| 595 | 20240605 | 102200 | 2208861300 | 43250 | 43250 | 43250 | 43200 | 191 |
| 596 | 20240605 | 102100 | 2200603650 | 43250 | 43250 | 43250 | 43250 | 37 |
| 597 | 20240605 | 102000 | 2199003400 | 43250 | 43150 | 43300 | 43150 | 585 |
| 598 | 20240605 | 101900 | 2173712300 | 43100 | 43200 | 43200 | 43100 | 295 |
| 599 | 20240605 | 101800 | 2160974350 | 43150 | 43100 | 43150 | 43100 | 189 |
| 600 | 20240605 | 101700 | 2152820750 | 43100 | 43100 | 43100 | 43100 | 173 |
| 601 | 20240605 | 101600 | 2145364450 | 43100 | 43050 | 43100 | 43050 | 375 |
| 602 | 20240605 | 101500 | 2129207350 | 43050 | 43150 | 43150 | 43000 | 183 |
| 603 | 20240605 | 101400 | 2121328450 | 43000 | 43200 | 43200 | 43000 | 429 |
| 604 | 20240605 | 101300 | 2102875950 | 43050 | 43100 | 43200 | 43000 | 301 |
| 605 | 20240605 | 101200 | 2089910250 | 43000 | 43150 | 43150 | 43000 | 137 |
| 606 | 20240605 | 101100 | 2084013600 | 42950 | 42950 | 42950 | 42950 | 0 |
| 607 | 20240605 | 101000 | 2084013600 | 42950 | 43050 | 43150 | 42950 | 216 |
| 608 | 20240605 | 100900 | 2074725800 | 43100 | 43200 | 43200 | 43050 | 203 |
| 609 | 20240605 | 100800 | 2065979350 | 43150 | 43150 | 43250 | 43150 | 253 |
| 610 | 20240605 | 100700 | 2055056350 | 43150 | 43200 | 43200 | 43150 | 6 |
| 611 | 20240605 | 100600 | 2054797200 | 43150 | 43300 | 43300 | 43150 | 103 |
| 612 | 20240605 | 100500 | 2050345900 | 43300 | 43300 | 43300 | 43250 | 140 |
| 613 | 20240605 | 100400 | 2044286400 | 43300 | 43250 | 43300 | 43250 | 309 |
| 614 | 20240605 | 100300 | 2030908300 | 43200 | 43150 | 43200 | 43150 | 197 |
| 615 | 20240605 | 100200 | 2022399700 | 43200 | 43150 | 43200 | 43150 | 14 |
| 616 | 20240605 | 100100 | 2021795500 | 43200 | 43100 | 43200 | 43000 | 527 |
| 617 | 20240605 | 100000 | 1999108650 | 43100 | 43100 | 43200 | 43100 | 497 |
| 618 | 20240605 | 095900 | 1977668050 | 43100 | 43150 | 43200 | 42600 | 4595 |
| 619 | 20240605 | 095800 | 1781194300 | 43150 | 42900 | 43200 | 42850 | 338 |
| 620 | 20240605 | 095700 | 1766616200 | 43150 | 43150 | 43150 | 42800 | 1347 |
| 621 | 20240605 | 095600 | 1708743550 | 42900 | 43150 | 43150 | 42900 | 601 |
| 622 | 20240605 | 095500 | 1682891750 | 43150 | 43100 | 43150 | 43050 | 31 |
| 623 | 20240605 | 095400 | 1681555600 | 43000 | 43100 | 43100 | 43000 | 321 |
| 624 | 20240605 | 095300 | 1667733800 | 43000 | 43100 | 43100 | 43000 | 241 |
| 625 | 20240605 | 095200 | 1657356700 | 43100 | 43100 | 43100 | 43000 | 552 |
| 626 | 20240605 | 095100 | 1633594800 | 43100 | 43150 | 43200 | 43100 | 269 |
| 627 | 20240605 | 095000 | 1621985750 | 43150 | 43000 | 43150 | 42950 | 873 |
| 628 | 20240605 | 094900 | 1584442900 | 43000 | 43100 | 43150 | 42600 | 6408 |
| 629 | 20240605 | 094800 | 1310107350 | 43100 | 43150 | 43150 | 43100 | 71 |
| 630 | 20240605 | 094700 | 1307045800 | 43200 | 43100 | 43200 | 42950 | 657 |
| 631 | 20240605 | 094600 | 1278771800 | 43050 | 43100 | 43250 | 43050 | 127 |
| 632 | 20240605 | 094500 | 1273288400 | 43100 | 43100 | 43250 | 43100 | 126 |
| 633 | 20240605 | 094400 | 1267856000 | 43200 | 43250 | 43300 | 42950 | 2358 |
| 634 | 20240605 | 094300 | 1166261950 | 43350 | 43350 | 43400 | 43250 | 212 |
| 635 | 20240605 | 094200 | 1157073850 | 43350 | 43350 | 43350 | 43200 | 305 |
| 636 | 20240605 | 094100 | 1143864400 | 43200 | 43250 | 43350 | 43100 | 1217 |
| 637 | 20240605 | 094000 | 1091338250 | 43200 | 43250 | 43250 | 43200 | 185 |
| 638 | 20240605 | 093900 | 1083345250 | 43300 | 43200 | 43350 | 43200 | 156 |
| 639 | 20240605 | 093800 | 1076592150 | 43200 | 43300 | 43300 | 43200 | 52 |
| 640 | 20240605 | 093700 | 1074345450 | 43350 | 43300 | 43350 | 42900 | 4175 |
| 641 | 20240605 | 093600 | 894432650 | 43300 | 43300 | 43350 | 43300 | 118 |
| 642 | 20240605 | 093500 | 889322950 | 43300 | 43350 | 43350 | 43300 | 169 |
| 643 | 20240605 | 093400 | 881999900 | 43350 | 43400 | 43400 | 43300 | 571 |
| 644 | 20240605 | 093300 | 857255500 | 43400 | 43400 | 43400 | 43400 | 1 |
| 645 | 20240605 | 093200 | 857212100 | 43400 | 43300 | 43400 | 43300 | 98 |
| 646 | 20240605 | 093100 | 852965750 | 43300 | 43250 | 43300 | 43250 | 237 |
| 647 | 20240605 | 093000 | 842710500 | 43250 | 43200 | 43250 | 43200 | 472 |
| 648 | 20240605 | 092900 | 822301500 | 43250 | 43400 | 43400 | 43250 | 2455 |
| 649 | 20240605 | 092800 | 715969600 | 43400 | 43350 | 43400 | 43350 | 114 |
| 650 | 20240605 | 092700 | 711022500 | 43400 | 43400 | 43400 | 43350 | 53 |
| 651 | 20240605 | 092600 | 708724150 | 43350 | 43350 | 43350 | 43350 | 445 |
| 652 | 20240605 | 092500 | 689433400 | 43350 | 43450 | 43450 | 43350 | 627 |
| 653 | 20240605 | 092400 | 662250150 | 43500 | 43500 | 43500 | 43400 | 1446 |
| 654 | 20240605 | 092300 | 599396200 | 43500 | 43500 | 43550 | 43500 | 316 |
| 655 | 20240605 | 092200 | 585647550 | 43550 | 43550 | 43550 | 43500 | 263 |
| 656 | 20240605 | 092100 | 574194650 | 43500 | 43650 | 43650 | 43500 | 618 |
| 657 | 20240605 | 092000 | 547266050 | 43650 | 43500 | 43650 | 43400 | 1895 |
| 658 | 20240605 | 091900 | 464819300 | 43500 | 43400 | 43500 | 43400 | 386 |
| 659 | 20240605 | 091800 | 448035050 | 43400 | 43500 | 43500 | 43400 | 293 |
| 660 | 20240605 | 091700 | 435309850 | 43500 | 43350 | 43500 | 43350 | 1095 |
| 661 | 20240605 | 091600 | 387764200 | 43350 | 43350 | 43350 | 43300 | 207 |
| 662 | 20240605 | 091500 | 378791400 | 43300 | 43300 | 43350 | 43300 | 65 |
| 663 | 20240605 | 091400 | 375976300 | 43300 | 43350 | 43350 | 43250 | 155 |
| 664 | 20240605 | 091300 | 369264700 | 43350 | 43350 | 43350 | 43300 | 300 |
| 665 | 20240605 | 091200 | 356273050 | 43350 | 43250 | 43350 | 43250 | 340 |
| 666 | 20240605 | 091100 | 341552300 | 43250 | 43350 | 43350 | 43250 | 409 |
| 667 | 20240605 | 091000 | 323847800 | 43350 | 43400 | 43400 | 43350 | 59 |
| 668 | 20240605 | 090900 | 321289950 | 43400 | 43400 | 43400 | 43350 | 478 |
| 669 | 20240605 | 090800 | 300567200 | 43450 | 43400 | 43500 | 43400 | 915 |
| 670 | 20240605 | 090700 | 260827250 | 43400 | 43500 | 43500 | 43400 | 600 |
| 671 | 20240605 | 090600 | 234785400 | 43500 | 43350 | 43500 | 43350 | 705 |
| 672 | 20240605 | 090500 | 204190400 | 43350 | 43300 | 43350 | 43250 | 651 |
| 673 | 20240605 | 090400 | 175990600 | 43300 | 43250 | 43300 | 43250 | 134 |
| 674 | 20240605 | 090300 | 170192300 | 43300 | 43200 | 43300 | 43200 | 641 |
| 675 | 20240605 | 090200 | 142460200 | 43250 | 43200 | 43250 | 43100 | 915 |
| 676 | 20240605 | 090100 | 102981700 | 43250 | 43250 | 43300 | 43200 | 328 |
| 677 | 20240605 | 090000 | 88792600 | 43300 | 43200 | 43300 | 43200 | 2005 |