34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240607 | 193900 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 1307 |
| 3 | 20240607 | 193800 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 4 | 20240607 | 193700 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 5 | 20240607 | 193600 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 6 | 20240607 | 193500 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 7 | 20240607 | 193400 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 8 | 20240607 | 193300 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 9 | 20240607 | 193200 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 10 | 20240607 | 193100 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 11 | 20240607 | 193000 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 12 | 20240607 | 192900 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 13 | 20240607 | 192800 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 14 | 20240607 | 192700 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 15 | 20240607 | 192600 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 16 | 20240607 | 192500 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 17 | 20240607 | 192400 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 18 | 20240607 | 192300 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 19 | 20240607 | 192200 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 20 | 20240607 | 192100 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 21 | 20240607 | 192000 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 22 | 20240607 | 191900 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 23 | 20240607 | 191800 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 24 | 20240607 | 191700 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 25 | 20240607 | 191600 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 26 | 20240607 | 191500 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 27 | 20240607 | 191400 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 28 | 20240607 | 191300 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 29 | 20240607 | 191200 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 30 | 20240607 | 191100 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 31 | 20240607 | 191000 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 32 | 20240607 | 190900 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 1307 |
| 33 | 20240607 | 190800 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 34 | 20240607 | 190700 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 35 | 20240607 | 190600 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 36 | 20240607 | 190500 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 37 | 20240607 | 190400 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 38 | 20240607 | 190300 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 39 | 20240607 | 190200 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 40 | 20240607 | 190100 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 41 | 20240607 | 190000 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 42 | 20240607 | 185900 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 43 | 20240607 | 185800 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 44 | 20240607 | 185700 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 45 | 20240607 | 185600 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 46 | 20240607 | 185500 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 47 | 20240607 | 185400 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 48 | 20240607 | 185300 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 49 | 20240607 | 185200 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 50 | 20240607 | 185100 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 51 | 20240607 | 185000 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 52 | 20240607 | 184900 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 53 | 20240607 | 184800 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 54 | 20240607 | 184700 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 55 | 20240607 | 184600 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 56 | 20240607 | 184500 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 57 | 20240607 | 184400 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 58 | 20240607 | 184300 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 59 | 20240607 | 184200 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 60 | 20240607 | 184100 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 61 | 20240607 | 184000 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 62 | 20240607 | 183900 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 1307 |
| 63 | 20240607 | 183800 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 64 | 20240607 | 183700 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 65 | 20240607 | 183600 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 66 | 20240607 | 183500 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 67 | 20240607 | 183400 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 68 | 20240607 | 183300 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 69 | 20240607 | 183200 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 70 | 20240607 | 183100 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 71 | 20240607 | 183000 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 72 | 20240607 | 182900 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 73 | 20240607 | 182800 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 74 | 20240607 | 182700 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 75 | 20240607 | 182600 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 76 | 20240607 | 182500 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 77 | 20240607 | 182400 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 78 | 20240607 | 182300 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 79 | 20240607 | 182200 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 80 | 20240607 | 182100 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 81 | 20240607 | 182000 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 82 | 20240607 | 181900 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 83 | 20240607 | 181800 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 84 | 20240607 | 181700 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 85 | 20240607 | 181600 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 86 | 20240607 | 181500 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 87 | 20240607 | 181400 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 88 | 20240607 | 181300 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 89 | 20240607 | 181200 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 90 | 20240607 | 181100 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 91 | 20240607 | 181000 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 92 | 20240607 | 180900 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 1307 |
| 93 | 20240607 | 180800 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 94 | 20240607 | 180700 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 95 | 20240607 | 180600 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 96 | 20240607 | 180500 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 97 | 20240607 | 180400 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 98 | 20240607 | 180300 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 99 | 20240607 | 180200 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 100 | 20240607 | 180100 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 101 | 20240607 | 180000 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 102 | 20240607 | 175900 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 103 | 20240607 | 175800 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 104 | 20240607 | 175700 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 105 | 20240607 | 175600 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 106 | 20240607 | 175500 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 107 | 20240607 | 175400 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 108 | 20240607 | 175300 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 109 | 20240607 | 175200 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 110 | 20240607 | 175100 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 111 | 20240607 | 175000 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 112 | 20240607 | 174900 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 113 | 20240607 | 174800 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 114 | 20240607 | 174700 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 115 | 20240607 | 174600 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 116 | 20240607 | 174500 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 117 | 20240607 | 174400 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 118 | 20240607 | 174300 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 119 | 20240607 | 174200 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 120 | 20240607 | 174100 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 121 | 20240607 | 174000 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 122 | 20240607 | 173900 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 1307 |
| 123 | 20240607 | 173800 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 124 | 20240607 | 173700 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 125 | 20240607 | 173600 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 126 | 20240607 | 173500 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 127 | 20240607 | 173400 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 128 | 20240607 | 173300 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 129 | 20240607 | 173200 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 130 | 20240607 | 173100 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 131 | 20240607 | 173000 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 132 | 20240607 | 172900 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 133 | 20240607 | 172800 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 134 | 20240607 | 172700 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 135 | 20240607 | 172600 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 136 | 20240607 | 172500 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 137 | 20240607 | 172400 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 138 | 20240607 | 172300 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 139 | 20240607 | 172200 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 140 | 20240607 | 172100 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 141 | 20240607 | 172000 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 142 | 20240607 | 171900 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 143 | 20240607 | 171800 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 144 | 20240607 | 171700 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 145 | 20240607 | 171600 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 146 | 20240607 | 171500 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 147 | 20240607 | 171400 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 148 | 20240607 | 171300 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 149 | 20240607 | 171200 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 150 | 20240607 | 171100 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 151 | 20240607 | 171000 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 152 | 20240607 | 170900 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 1307 |
| 153 | 20240607 | 170800 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 154 | 20240607 | 170700 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 155 | 20240607 | 170600 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 156 | 20240607 | 170500 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 157 | 20240607 | 170400 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 158 | 20240607 | 170300 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 159 | 20240607 | 170200 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 160 | 20240607 | 170100 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 161 | 20240607 | 170000 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 162 | 20240607 | 165900 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 163 | 20240607 | 165800 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 164 | 20240607 | 165700 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 165 | 20240607 | 165600 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 166 | 20240607 | 165500 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 167 | 20240607 | 165400 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 168 | 20240607 | 165300 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 169 | 20240607 | 165200 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 170 | 20240607 | 165100 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 171 | 20240607 | 165000 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 172 | 20240607 | 164900 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 173 | 20240607 | 164800 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 174 | 20240607 | 164700 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 175 | 20240607 | 164600 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 176 | 20240607 | 164500 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 177 | 20240607 | 164400 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 178 | 20240607 | 164300 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 179 | 20240607 | 164200 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 180 | 20240607 | 164100 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 181 | 20240607 | 164000 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 182 | 20240607 | 163900 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 1307 |
| 183 | 20240607 | 163800 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 184 | 20240607 | 163700 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 185 | 20240607 | 163600 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 186 | 20240607 | 163500 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 187 | 20240607 | 163400 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 188 | 20240607 | 163300 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 189 | 20240607 | 163200 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 190 | 20240607 | 163100 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 191 | 20240607 | 163000 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 192 | 20240607 | 162900 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 193 | 20240607 | 162800 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 194 | 20240607 | 162700 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 195 | 20240607 | 162600 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 196 | 20240607 | 162500 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 197 | 20240607 | 162400 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 198 | 20240607 | 162300 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 199 | 20240607 | 162200 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 200 | 20240607 | 162100 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 201 | 20240607 | 162000 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 202 | 20240607 | 161900 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 203 | 20240607 | 161800 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 204 | 20240607 | 161700 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 205 | 20240607 | 161600 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 206 | 20240607 | 161500 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 207 | 20240607 | 161400 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 208 | 20240607 | 161300 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 209 | 20240607 | 161200 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 210 | 20240607 | 161100 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 211 | 20240607 | 161000 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 212 | 20240607 | 160900 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 1307 |
| 213 | 20240607 | 160800 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 214 | 20240607 | 160700 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 215 | 20240607 | 160600 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 216 | 20240607 | 160500 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 217 | 20240607 | 160400 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 218 | 20240607 | 160300 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 219 | 20240607 | 160200 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 220 | 20240607 | 160100 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 221 | 20240607 | 160000 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 222 | 20240607 | 155900 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 223 | 20240607 | 155800 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 224 | 20240607 | 155700 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 225 | 20240607 | 155600 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 226 | 20240607 | 155500 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 227 | 20240607 | 155400 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 228 | 20240607 | 155300 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 229 | 20240607 | 155200 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 230 | 20240607 | 155100 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 231 | 20240607 | 155000 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 232 | 20240607 | 154900 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 233 | 20240607 | 154800 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 234 | 20240607 | 154700 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 235 | 20240607 | 154600 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 236 | 20240607 | 154500 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 237 | 20240607 | 154400 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 238 | 20240607 | 154300 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 239 | 20240607 | 154200 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 240 | 20240607 | 154100 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 241 | 20240607 | 154000 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 242 | 20240607 | 153900 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 1307 |
| 243 | 20240607 | 153800 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 244 | 20240607 | 153700 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 245 | 20240607 | 153600 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 246 | 20240607 | 153500 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 247 | 20240607 | 153400 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 248 | 20240607 | 153300 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 249 | 20240607 | 153200 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 250 | 20240607 | 153100 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 251 | 20240607 | 153000 | 5246575600 | 47700 | 47700 | 47700 | 47700 | 1307 |
| 252 | 20240607 | 152900 | 5184231700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 253 | 20240607 | 152800 | 5184231700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 254 | 20240607 | 152700 | 5184231700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 255 | 20240607 | 152600 | 5184231700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 256 | 20240607 | 152500 | 5184231700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 257 | 20240607 | 152400 | 5184231700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 258 | 20240607 | 152300 | 5184231700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 259 | 20240607 | 152200 | 5184231700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 260 | 20240607 | 152100 | 5184231700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 261 | 20240607 | 152000 | 5184231700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 262 | 20240607 | 151900 | 5184231700 | 47700 | 47750 | 47800 | 47650 | 421 |
| 263 | 20240607 | 151800 | 5164147650 | 47800 | 47750 | 47800 | 47700 | 144 |
| 264 | 20240607 | 151700 | 5157274950 | 47700 | 47700 | 47800 | 47700 | 1321 |
| 265 | 20240607 | 151600 | 5094196300 | 47700 | 47750 | 47750 | 47700 | 58 |
| 266 | 20240607 | 151500 | 5091426900 | 47650 | 47700 | 47750 | 47650 | 220 |
| 267 | 20240607 | 151400 | 5080943650 | 47650 | 47750 | 47750 | 47650 | 642 |
| 268 | 20240607 | 151300 | 5050338700 | 47700 | 47700 | 47700 | 47700 | 220 |
| 269 | 20240607 | 151200 | 5039844700 | 47700 | 47700 | 47700 | 47700 | 23 |
| 270 | 20240607 | 151100 | 5038747600 | 47700 | 47650 | 47700 | 47650 | 26 |
| 271 | 20240607 | 151000 | 5037508650 | 47650 | 47700 | 47700 | 47650 | 112 |
| 272 | 20240607 | 150900 | 5032171800 | 47650 | 47700 | 47700 | 47650 | 2 |
| 273 | 20240607 | 150800 | 5032076450 | 47650 | 47600 | 47650 | 47600 | 491 |
| 274 | 20240607 | 150700 | 5008696550 | 47600 | 47600 | 47600 | 47600 | 46 |
| 275 | 20240607 | 150600 | 5006506950 | 47600 | 47600 | 47600 | 47600 | 354 |
| 276 | 20240607 | 150500 | 4989656550 | 47550 | 47550 | 47550 | 47550 | 137 |
| 277 | 20240607 | 150400 | 4983142200 | 47550 | 47550 | 47600 | 47550 | 106 |
| 278 | 20240607 | 150300 | 4978099550 | 47550 | 47600 | 47600 | 47550 | 110 |
| 279 | 20240607 | 150200 | 4972869000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 280 | 20240607 | 150100 | 4972869000 | 47550 | 47550 | 47550 | 47550 | 2 |
| 281 | 20240607 | 150000 | 4972773900 | 47600 | 47550 | 47600 | 47550 | 35 |
| 282 | 20240607 | 145900 | 4971108150 | 47600 | 47600 | 47600 | 47600 | 30 |
| 283 | 20240607 | 145800 | 4969680150 | 47550 | 47550 | 47550 | 47550 | 52 |
| 284 | 20240607 | 145700 | 4967207550 | 47550 | 47550 | 47550 | 47500 | 12 |
| 285 | 20240607 | 145600 | 4966637250 | 47550 | 47500 | 47550 | 47500 | 23 |
| 286 | 20240607 | 145500 | 4965544600 | 47550 | 47550 | 47550 | 47500 | 11 |
| 287 | 20240607 | 145400 | 4965021600 | 47600 | 47600 | 47600 | 47600 | 0 |
| 288 | 20240607 | 145300 | 4965021600 | 47600 | 47600 | 47600 | 47500 | 5 |
| 289 | 20240607 | 145200 | 4964783700 | 47600 | 47500 | 47600 | 47500 | 11 |
| 290 | 20240607 | 145100 | 4964261100 | 47600 | 47600 | 47600 | 47600 | 1 |
| 291 | 20240607 | 145000 | 4964213500 | 47600 | 47600 | 47600 | 47600 | 20 |
| 292 | 20240607 | 144900 | 4963261500 | 47600 | 47450 | 47600 | 47450 | 73 |
| 293 | 20240607 | 144800 | 4959797500 | 47500 | 47500 | 47500 | 47500 | 82 |
| 294 | 20240607 | 144700 | 4955902500 | 47500 | 47500 | 47500 | 47500 | 105 |
| 295 | 20240607 | 144600 | 4950915000 | 47500 | 47450 | 47500 | 47450 | 26 |
| 296 | 20240607 | 144500 | 4949680500 | 47450 | 47450 | 47450 | 47450 | 98 |
| 297 | 20240607 | 144400 | 4945030400 | 47450 | 47450 | 47450 | 47450 | 23 |
| 298 | 20240607 | 144300 | 4943939050 | 47400 | 47450 | 47450 | 47400 | 413 |
| 299 | 20240607 | 144200 | 4924360500 | 47450 | 47450 | 47450 | 47450 | 3 |
| 300 | 20240607 | 144100 | 4924218150 | 47450 | 47450 | 47450 | 47450 | 22 |
| 301 | 20240607 | 144000 | 4923174250 | 47400 | 47450 | 47450 | 47400 | 127 |
| 302 | 20240607 | 143900 | 4917148200 | 47450 | 47400 | 47500 | 47400 | 54 |
| 303 | 20240607 | 143800 | 4914584400 | 47400 | 47450 | 47450 | 47400 | 32 |
| 304 | 20240607 | 143700 | 4913067350 | 47450 | 47450 | 47450 | 47450 | 4 |
| 305 | 20240607 | 143600 | 4912877550 | 47450 | 47450 | 47450 | 47450 | 2 |
| 306 | 20240607 | 143500 | 4912782650 | 47400 | 47450 | 47450 | 47400 | 189 |
| 307 | 20240607 | 143400 | 4903816050 | 47450 | 47450 | 47450 | 47450 | 88 |
| 308 | 20240607 | 143300 | 4899640450 | 47450 | 47450 | 47450 | 47450 | 157 |
| 309 | 20240607 | 143200 | 4892190800 | 47450 | 47450 | 47450 | 47450 | 6 |
| 310 | 20240607 | 143100 | 4891906100 | 47450 | 47550 | 47550 | 47450 | 1000 |
| 311 | 20240607 | 143000 | 4844433200 | 47550 | 47550 | 47550 | 47550 | 21 |
| 312 | 20240607 | 142900 | 4843434650 | 47550 | 47550 | 47550 | 47550 | 266 |
| 313 | 20240607 | 142800 | 4830786350 | 47600 | 47600 | 47600 | 47600 | 50 |
| 314 | 20240607 | 142700 | 4828406350 | 47600 | 47600 | 47600 | 47600 | 55 |
| 315 | 20240607 | 142600 | 4825788350 | 47650 | 47550 | 47650 | 47550 | 42 |
| 316 | 20240607 | 142500 | 4823791150 | 47550 | 47550 | 47550 | 47550 | 33 |
| 317 | 20240607 | 142400 | 4822222000 | 47600 | 47600 | 47600 | 47600 | 30 |
| 318 | 20240607 | 142300 | 4820794000 | 47600 | 47600 | 47600 | 47600 | 108 |
| 319 | 20240607 | 142200 | 4815653200 | 47600 | 47600 | 47600 | 47600 | 20 |
| 320 | 20240607 | 142100 | 4814701200 | 47650 | 47600 | 47650 | 47600 | 291 |
| 321 | 20240607 | 142000 | 4800846200 | 47600 | 47600 | 47600 | 47600 | 21 |
| 322 | 20240607 | 141900 | 4799846600 | 47550 | 47550 | 47550 | 47550 | 90 |
| 323 | 20240607 | 141800 | 4795567100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 324 | 20240607 | 141700 | 4795567100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 325 | 20240607 | 141600 | 4795567100 | 47500 | 47500 | 47500 | 47500 | 200 |
| 326 | 20240607 | 141500 | 4786067100 | 47500 | 47500 | 47500 | 47500 | 17 |
| 327 | 20240607 | 141400 | 4785259600 | 47500 | 47500 | 47650 | 47500 | 53 |
| 328 | 20240607 | 141300 | 4782741950 | 47500 | 47500 | 47500 | 47500 | 21 |
| 329 | 20240607 | 141200 | 4781744450 | 47500 | 47500 | 47500 | 47500 | 51 |
| 330 | 20240607 | 141100 | 4779321950 | 47500 | 47550 | 47600 | 47500 | 234 |
| 331 | 20240607 | 141000 | 4768195500 | 47550 | 47600 | 47600 | 47550 | 26 |
| 332 | 20240607 | 140900 | 4766959150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 333 | 20240607 | 140800 | 4766959150 | 47550 | 47600 | 47750 | 47550 | 345 |
| 334 | 20240607 | 140700 | 4750517450 | 47600 | 47500 | 47600 | 47500 | 127 |
| 335 | 20240607 | 140600 | 4744478300 | 47500 | 47500 | 47500 | 47500 | 1 |
| 336 | 20240607 | 140500 | 4744430800 | 47500 | 47500 | 47500 | 47500 | 71 |
| 337 | 20240607 | 140400 | 4741058300 | 47500 | 47500 | 47500 | 47500 | 88 |
| 338 | 20240607 | 140300 | 4736878300 | 47500 | 47500 | 47600 | 47450 | 218 |
| 339 | 20240607 | 140200 | 4726517550 | 47450 | 47450 | 47450 | 47450 | 11 |
| 340 | 20240607 | 140100 | 4725995600 | 47450 | 47500 | 47500 | 47450 | 2024 |
| 341 | 20240607 | 140000 | 4629929750 | 47500 | 47500 | 47500 | 47500 | 5 |
| 342 | 20240607 | 135900 | 4629692250 | 47650 | 47500 | 47650 | 47500 | 5 |
| 343 | 20240607 | 135800 | 4629454600 | 47500 | 47500 | 47500 | 47500 | 110 |
| 344 | 20240607 | 135700 | 4624229600 | 47500 | 47550 | 47600 | 47500 | 217 |
| 345 | 20240607 | 135600 | 4613908100 | 47550 | 47450 | 47550 | 47450 | 531 |
| 346 | 20240607 | 135500 | 4588678950 | 47450 | 47450 | 47450 | 47450 | 5 |
| 347 | 20240607 | 135400 | 4588441700 | 47550 | 47450 | 47550 | 47450 | 21 |
| 348 | 20240607 | 135300 | 4587445150 | 47450 | 47500 | 47500 | 47450 | 143 |
| 349 | 20240607 | 135200 | 4580656350 | 47500 | 47550 | 47550 | 47500 | 269 |
| 350 | 20240607 | 135100 | 4567871450 | 47550 | 47550 | 47550 | 47550 | 1 |
| 351 | 20240607 | 135000 | 4567823900 | 47450 | 47500 | 47550 | 47450 | 676 |
| 352 | 20240607 | 134900 | 4535737650 | 47550 | 47550 | 47550 | 47550 | 3 |
| 353 | 20240607 | 134800 | 4535595000 | 47550 | 47600 | 47600 | 47550 | 6 |
| 354 | 20240607 | 134700 | 4535309450 | 47600 | 47600 | 47600 | 47600 | 1 |
| 355 | 20240607 | 134600 | 4535261850 | 47600 | 47500 | 47600 | 47500 | 113 |
| 356 | 20240607 | 134500 | 4529894250 | 47500 | 47500 | 47500 | 47500 | 100 |
| 357 | 20240607 | 134400 | 4525144250 | 47450 | 47600 | 47600 | 47450 | 315 |
| 358 | 20240607 | 134300 | 4510184150 | 47600 | 47600 | 47600 | 47600 | 50 |
| 359 | 20240607 | 134200 | 4507804150 | 47600 | 47450 | 47600 | 47450 | 305 |
| 360 | 20240607 | 134100 | 4493331700 | 47450 | 47500 | 47650 | 47450 | 1025 |
| 361 | 20240607 | 134000 | 4444640650 | 47500 | 47500 | 47550 | 47500 | 153 |
| 362 | 20240607 | 133900 | 4437373100 | 47500 | 47500 | 47500 | 47500 | 73 |
| 363 | 20240607 | 133800 | 4433905600 | 47500 | 47600 | 47600 | 47500 | 348 |
| 364 | 20240607 | 133700 | 4417367400 | 47600 | 47600 | 47600 | 47600 | 8 |
| 365 | 20240607 | 133600 | 4416986600 | 47650 | 47650 | 47650 | 47650 | 6 |
| 366 | 20240607 | 133500 | 4416700700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 367 | 20240607 | 133400 | 4416700700 | 47500 | 47500 | 47500 | 47500 | 103 |
| 368 | 20240607 | 133300 | 4411808200 | 47500 | 47550 | 47550 | 47500 | 10 |
| 369 | 20240607 | 133200 | 4411333000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 370 | 20240607 | 133100 | 4411333000 | 47500 | 47650 | 47650 | 47500 | 44 |
| 371 | 20240607 | 133000 | 4409241500 | 47550 | 47550 | 47550 | 47550 | 11 |
| 372 | 20240607 | 132900 | 4408718450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 373 | 20240607 | 132800 | 4408718450 | 47500 | 47650 | 47650 | 47500 | 156 |
| 374 | 20240607 | 132700 | 4401308150 | 47650 | 47650 | 47650 | 47650 | 30 |
| 375 | 20240607 | 132600 | 4399878650 | 47600 | 47500 | 47600 | 47500 | 930 |
| 376 | 20240607 | 132500 | 4355702450 | 47500 | 47450 | 47500 | 47450 | 5 |
| 377 | 20240607 | 132400 | 4355465100 | 47500 | 47500 | 47500 | 47450 | 259 |
| 378 | 20240607 | 132300 | 4343165550 | 47500 | 47500 | 47500 | 47500 | 211 |
| 379 | 20240607 | 132200 | 4333143050 | 47500 | 47500 | 47500 | 47500 | 494 |
| 380 | 20240607 | 132100 | 4309678050 | 47500 | 47500 | 47500 | 47500 | 371 |
| 381 | 20240607 | 132000 | 4292055550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 382 | 20240607 | 131900 | 4292055550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 383 | 20240607 | 131800 | 4292055550 | 47600 | 47600 | 47600 | 47600 | 440 |
| 384 | 20240607 | 131700 | 4271111550 | 47500 | 47600 | 47600 | 47500 | 116 |
| 385 | 20240607 | 131600 | 4265596900 | 47550 | 47550 | 47550 | 47550 | 352 |
| 386 | 20240607 | 131500 | 4248859300 | 47600 | 47600 | 47600 | 47550 | 119 |
| 387 | 20240607 | 131400 | 4243195400 | 47550 | 47550 | 47550 | 47550 | 56 |
| 388 | 20240607 | 131300 | 4240532600 | 47700 | 47700 | 47700 | 47700 | 14 |
| 389 | 20240607 | 131200 | 4239864800 | 47700 | 47550 | 47700 | 47550 | 75 |
| 390 | 20240607 | 131100 | 4236298400 | 47550 | 47700 | 47700 | 47550 | 391 |
| 391 | 20240607 | 131000 | 4217693050 | 47600 | 47600 | 47600 | 47600 | 518 |
| 392 | 20240607 | 130900 | 4193036250 | 47600 | 47600 | 47600 | 47600 | 0 |
| 393 | 20240607 | 130800 | 4193036250 | 47600 | 47600 | 47600 | 47600 | 4 |
| 394 | 20240607 | 130700 | 4192845850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 395 | 20240607 | 130600 | 4192845850 | 47600 | 47600 | 47600 | 47600 | 67 |
| 396 | 20240607 | 130500 | 4189656650 | 47550 | 47550 | 47550 | 47550 | 0 |
| 397 | 20240607 | 130400 | 4189656650 | 47550 | 47550 | 47550 | 47550 | 70 |
| 398 | 20240607 | 130300 | 4186328150 | 47550 | 47600 | 47600 | 47550 | 261 |
| 399 | 20240607 | 130200 | 4173914000 | 47600 | 47700 | 47700 | 47600 | 75 |
| 400 | 20240607 | 130100 | 4170341150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 401 | 20240607 | 130000 | 4170341150 | 47750 | 47750 | 47750 | 47750 | 1 |
| 402 | 20240607 | 125900 | 4170293400 | 47750 | 47700 | 47750 | 47700 | 84 |
| 403 | 20240607 | 125800 | 4166286200 | 47750 | 47750 | 47750 | 47750 | 12 |
| 404 | 20240607 | 125700 | 4165713200 | 47800 | 47800 | 47800 | 47800 | 1 |
| 405 | 20240607 | 125600 | 4165665400 | 47750 | 47750 | 47750 | 47750 | 105 |
| 406 | 20240607 | 125500 | 4160651650 | 47750 | 47750 | 47750 | 47750 | 8 |
| 407 | 20240607 | 125400 | 4160269650 | 47750 | 47750 | 47750 | 47750 | 108 |
| 408 | 20240607 | 125300 | 4155112650 | 47750 | 47600 | 47750 | 47550 | 499 |
| 409 | 20240607 | 125200 | 4131345950 | 47750 | 47750 | 47750 | 47500 | 122 |
| 410 | 20240607 | 125100 | 4125520950 | 47500 | 47550 | 47600 | 47500 | 212 |
| 411 | 20240607 | 125000 | 4115444150 | 47500 | 47700 | 47700 | 47500 | 587 |
| 412 | 20240607 | 124900 | 4087499150 | 47700 | 47700 | 47700 | 47700 | 20 |
| 413 | 20240607 | 124800 | 4086545150 | 47800 | 47800 | 47800 | 47800 | 0 |
| 414 | 20240607 | 124700 | 4086545150 | 47800 | 47700 | 47800 | 47700 | 120 |
| 415 | 20240607 | 124600 | 4080820050 | 47800 | 47800 | 47800 | 47700 | 46 |
| 416 | 20240607 | 124500 | 4078625650 | 47800 | 47700 | 47800 | 47700 | 13 |
| 417 | 20240607 | 124400 | 4078004650 | 47700 | 47700 | 47700 | 47700 | 3 |
| 418 | 20240607 | 124300 | 4077861550 | 47650 | 47700 | 47700 | 47650 | 38 |
| 419 | 20240607 | 124200 | 4076050800 | 47800 | 47700 | 47800 | 47650 | 210 |
| 420 | 20240607 | 124100 | 4066031900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 421 | 20240607 | 124000 | 4066031900 | 47700 | 47700 | 47700 | 47700 | 15 |
| 422 | 20240607 | 123900 | 4065316400 | 47700 | 47800 | 47800 | 47700 | 381 |
| 423 | 20240607 | 123800 | 4047132550 | 47800 | 47800 | 47800 | 47800 | 11 |
| 424 | 20240607 | 123700 | 4046606750 | 47800 | 47800 | 47800 | 47800 | 36 |
| 425 | 20240607 | 123600 | 4044885950 | 47800 | 47800 | 47800 | 47800 | 51 |
| 426 | 20240607 | 123500 | 4042448150 | 47800 | 47800 | 47800 | 47800 | 1 |
| 427 | 20240607 | 123400 | 4042400350 | 47800 | 47800 | 47800 | 47800 | 20 |
| 428 | 20240607 | 123300 | 4041444350 | 47800 | 47750 | 47800 | 47750 | 15 |
| 429 | 20240607 | 123200 | 4040727500 | 47800 | 47750 | 47800 | 47750 | 31 |
| 430 | 20240607 | 123100 | 4039245800 | 47800 | 47800 | 47800 | 47800 | 64 |
| 431 | 20240607 | 123000 | 4036186600 | 47800 | 47800 | 47800 | 47800 | 47 |
| 432 | 20240607 | 122900 | 4033940000 | 47800 | 47800 | 47800 | 47800 | 78 |
| 433 | 20240607 | 122800 | 4030211600 | 47800 | 47800 | 47800 | 47750 | 349 |
| 434 | 20240607 | 122700 | 4013542250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 435 | 20240607 | 122600 | 4013542250 | 47800 | 47800 | 47800 | 47800 | 9 |
| 436 | 20240607 | 122500 | 4013112050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 437 | 20240607 | 122400 | 4013112050 | 47750 | 47750 | 47750 | 47750 | 6 |
| 438 | 20240607 | 122300 | 4012825550 | 47750 | 47750 | 47750 | 47750 | 108 |
| 439 | 20240607 | 122200 | 4007668550 | 47750 | 47800 | 47800 | 47750 | 118 |
| 440 | 20240607 | 122100 | 4002031150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 441 | 20240607 | 122000 | 4002031150 | 47950 | 47950 | 47950 | 47950 | 2 |
| 442 | 20240607 | 121900 | 4001935250 | 47950 | 47800 | 47950 | 47800 | 5 |
| 443 | 20240607 | 121800 | 4001696100 | 47800 | 47800 | 47800 | 47800 | 305 |
| 444 | 20240607 | 121700 | 3987117100 | 47800 | 47800 | 47800 | 47800 | 6 |
| 445 | 20240607 | 121600 | 3986830300 | 47800 | 47800 | 47800 | 47800 | 0 |
| 446 | 20240607 | 121500 | 3986830300 | 47800 | 47850 | 47850 | 47800 | 756 |
| 447 | 20240607 | 121400 | 3950687700 | 47900 | 47900 | 47900 | 47900 | 51 |
| 448 | 20240607 | 121300 | 3948244800 | 47900 | 47900 | 47900 | 47900 | 1 |
| 449 | 20240607 | 121200 | 3948196900 | 47900 | 47850 | 47900 | 47850 | 621 |
| 450 | 20240607 | 121100 | 3918480850 | 47900 | 47950 | 47950 | 47900 | 17 |
| 451 | 20240607 | 121000 | 3917666500 | 47950 | 47900 | 47950 | 47900 | 2 |
| 452 | 20240607 | 120900 | 3917570650 | 47950 | 47950 | 47950 | 47950 | 53 |
| 453 | 20240607 | 120800 | 3915029300 | 47950 | 47950 | 47950 | 47950 | 10 |
| 454 | 20240607 | 120700 | 3914549800 | 47950 | 47950 | 47950 | 47950 | 14 |
| 455 | 20240607 | 120600 | 3913878500 | 47950 | 47950 | 47950 | 47950 | 3 |
| 456 | 20240607 | 120500 | 3913734650 | 47900 | 47850 | 47900 | 47850 | 176 |
| 457 | 20240607 | 120400 | 3905305750 | 47800 | 47800 | 47900 | 47800 | 82 |
| 458 | 20240607 | 120300 | 3901386050 | 47900 | 47850 | 47900 | 47850 | 88 |
| 459 | 20240607 | 120200 | 3897173300 | 47850 | 47850 | 47850 | 47850 | 181 |
| 460 | 20240607 | 120100 | 3888512450 | 47850 | 47850 | 47850 | 47850 | 0 |
| 461 | 20240607 | 120000 | 3888512450 | 47850 | 47850 | 47850 | 47850 | 269 |
| 462 | 20240607 | 115900 | 3875640800 | 47850 | 47900 | 47900 | 47850 | 32 |
| 463 | 20240607 | 115800 | 3874108050 | 47900 | 47900 | 47900 | 47850 | 127 |
| 464 | 20240607 | 115700 | 3868024900 | 47900 | 47900 | 47900 | 47850 | 257 |
| 465 | 20240607 | 115600 | 3855714750 | 47850 | 47850 | 47850 | 47850 | 111 |
| 466 | 20240607 | 115500 | 3850403400 | 47850 | 47900 | 47900 | 47850 | 165 |
| 467 | 20240607 | 115400 | 3842507900 | 47900 | 47850 | 47900 | 47850 | 14 |
| 468 | 20240607 | 115300 | 3841837550 | 47900 | 47800 | 47900 | 47800 | 3 |
| 469 | 20240607 | 115200 | 3841694050 | 47900 | 47750 | 47900 | 47750 | 66 |
| 470 | 20240607 | 115100 | 3838535650 | 47900 | 47900 | 47900 | 47900 | 4 |
| 471 | 20240607 | 115000 | 3838344050 | 47900 | 47800 | 47900 | 47800 | 51 |
| 472 | 20240607 | 114900 | 3835906150 | 47750 | 47750 | 47900 | 47750 | 68 |
| 473 | 20240607 | 114800 | 3832656600 | 47750 | 47750 | 47750 | 47750 | 1 |
| 474 | 20240607 | 114700 | 3832608850 | 47750 | 47750 | 47750 | 47700 | 279 |
| 475 | 20240607 | 114600 | 3819290350 | 47750 | 47900 | 47900 | 47750 | 47 |
| 476 | 20240607 | 114500 | 3817045950 | 47900 | 47800 | 47900 | 47800 | 174 |
| 477 | 20240607 | 114400 | 3808728150 | 47800 | 47800 | 47800 | 47800 | 8 |
| 478 | 20240607 | 114300 | 3808345750 | 47900 | 47900 | 47900 | 47900 | 1 |
| 479 | 20240607 | 114200 | 3808297850 | 47800 | 47800 | 47800 | 47800 | 2 |
| 480 | 20240607 | 114100 | 3808202250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 481 | 20240607 | 114000 | 3808202250 | 47800 | 47800 | 47800 | 47800 | 250 |
| 482 | 20240607 | 113900 | 3796252250 | 47950 | 47950 | 47950 | 47950 | 440 |
| 483 | 20240607 | 113800 | 3775154250 | 47700 | 47700 | 47700 | 47700 | 9 |
| 484 | 20240607 | 113700 | 3774724950 | 47700 | 47650 | 47700 | 47650 | 47 |
| 485 | 20240607 | 113600 | 3772484050 | 47650 | 47750 | 47800 | 47650 | 736 |
| 486 | 20240607 | 113500 | 3737375600 | 48000 | 48000 | 48000 | 47800 | 1355 |
| 487 | 20240607 | 113400 | 3672565600 | 48000 | 48000 | 48000 | 48000 | 11 |
| 488 | 20240607 | 113300 | 3672037600 | 48000 | 48000 | 48000 | 48000 | 59 |
| 489 | 20240607 | 113200 | 3669205600 | 48000 | 47950 | 48000 | 47950 | 40 |
| 490 | 20240607 | 113100 | 3667285700 | 47950 | 48000 | 48000 | 47950 | 34 |
| 491 | 20240607 | 113000 | 3665655100 | 48000 | 48000 | 48000 | 48000 | 3 |
| 492 | 20240607 | 112900 | 3665511100 | 48100 | 47900 | 48100 | 47900 | 37 |
| 493 | 20240607 | 112800 | 3663737400 | 47850 | 48000 | 48000 | 47850 | 115 |
| 494 | 20240607 | 112700 | 3658222200 | 48050 | 48150 | 48150 | 48050 | 601 |
| 495 | 20240607 | 112600 | 3629308850 | 48150 | 48100 | 48150 | 48100 | 139 |
| 496 | 20240607 | 112500 | 3622617550 | 48100 | 48150 | 48150 | 48100 | 55 |
| 497 | 20240607 | 112400 | 3619969550 | 48150 | 48150 | 48150 | 48150 | 26 |
| 498 | 20240607 | 112300 | 3618717650 | 48150 | 48150 | 48150 | 48100 | 48 |
| 499 | 20240607 | 112200 | 3616406950 | 48150 | 48050 | 48200 | 48050 | 21 |
| 500 | 20240607 | 112100 | 3615396050 | 48100 | 48050 | 48100 | 48050 | 346 |
| 501 | 20240607 | 112000 | 3598759250 | 48050 | 48000 | 48050 | 48000 | 193 |
| 502 | 20240607 | 111900 | 3589490850 | 48000 | 48000 | 48000 | 47950 | 205 |
| 503 | 20240607 | 111800 | 3579655750 | 48000 | 47900 | 48000 | 47900 | 274 |
| 504 | 20240607 | 111700 | 3566512600 | 47800 | 47800 | 47800 | 47800 | 1 |
| 505 | 20240607 | 111600 | 3566464800 | 47800 | 47700 | 47900 | 47700 | 38 |
| 506 | 20240607 | 111500 | 3564646900 | 47700 | 47750 | 47800 | 47650 | 346 |
| 507 | 20240607 | 111400 | 3548116200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 508 | 20240607 | 111300 | 3548116200 | 47800 | 47650 | 47800 | 47650 | 284 |
| 509 | 20240607 | 111200 | 3534560600 | 47650 | 47450 | 47650 | 47400 | 165 |
| 510 | 20240607 | 111100 | 3526705750 | 47400 | 47550 | 47550 | 47400 | 678 |
| 511 | 20240607 | 111000 | 3494504600 | 47550 | 47600 | 47600 | 47550 | 132 |
| 512 | 20240607 | 110900 | 3488221700 | 47700 | 47600 | 47800 | 47550 | 309 |
| 513 | 20240607 | 110800 | 3473490900 | 47800 | 47550 | 47800 | 47550 | 303 |
| 514 | 20240607 | 110700 | 3459022450 | 47550 | 47750 | 47750 | 47550 | 178 |
| 515 | 20240607 | 110600 | 3450551150 | 47750 | 47750 | 47750 | 47750 | 12 |
| 516 | 20240607 | 110500 | 3449978150 | 47600 | 47600 | 47600 | 47600 | 298 |
| 517 | 20240607 | 110400 | 3435793350 | 47600 | 47600 | 47600 | 47600 | 12 |
| 518 | 20240607 | 110300 | 3435222150 | 47600 | 47650 | 47800 | 47600 | 145 |
| 519 | 20240607 | 110200 | 3428315200 | 47750 | 47750 | 47750 | 47750 | 251 |
| 520 | 20240607 | 110100 | 3416329950 | 47750 | 47750 | 47750 | 47550 | 27 |
| 521 | 20240607 | 110000 | 3415044700 | 47550 | 47750 | 47750 | 47550 | 459 |
| 522 | 20240607 | 105900 | 3393208200 | 47750 | 47700 | 47750 | 47700 | 181 |
| 523 | 20240607 | 105800 | 3384565550 | 47700 | 47650 | 47700 | 47500 | 329 |
| 524 | 20240607 | 105700 | 3368908000 | 47600 | 47700 | 47700 | 47600 | 249 |
| 525 | 20240607 | 105600 | 3357043500 | 47700 | 47650 | 47700 | 47650 | 4 |
| 526 | 20240607 | 105500 | 3356852750 | 47650 | 47650 | 47650 | 47650 | 10 |
| 527 | 20240607 | 105400 | 3356376250 | 47650 | 47650 | 47650 | 47650 | 43 |
| 528 | 20240607 | 105300 | 3354327300 | 47650 | 47700 | 47700 | 47650 | 95 |
| 529 | 20240607 | 105200 | 3349796650 | 47700 | 47650 | 47700 | 47650 | 13 |
| 530 | 20240607 | 105100 | 3349177050 | 47750 | 47700 | 47750 | 47650 | 22 |
| 531 | 20240607 | 105000 | 3348127550 | 47650 | 47600 | 47700 | 47600 | 387 |
| 532 | 20240607 | 104900 | 3329687200 | 47600 | 47500 | 47600 | 47500 | 418 |
| 533 | 20240607 | 104800 | 3309816750 | 47500 | 47550 | 47550 | 47450 | 181 |
| 534 | 20240607 | 104700 | 3301218900 | 47550 | 47550 | 47550 | 47550 | 7 |
| 535 | 20240607 | 104600 | 3300886050 | 47550 | 47650 | 47650 | 47550 | 215 |
| 536 | 20240607 | 104500 | 3290645400 | 47650 | 47650 | 47650 | 47650 | 2 |
| 537 | 20240607 | 104400 | 3290550100 | 47600 | 47600 | 47600 | 47600 | 174 |
| 538 | 20240607 | 104300 | 3282267700 | 47550 | 47600 | 47600 | 47550 | 618 |
| 539 | 20240607 | 104200 | 3252852050 | 47600 | 47600 | 47600 | 47600 | 10 |
| 540 | 20240607 | 104100 | 3252376050 | 47600 | 47500 | 47600 | 47500 | 708 |
| 541 | 20240607 | 104000 | 3218687000 | 47550 | 47500 | 47550 | 47450 | 789 |
| 542 | 20240607 | 103900 | 3181194200 | 47500 | 47400 | 47550 | 47400 | 536 |
| 543 | 20240607 | 103800 | 3155751750 | 47350 | 47600 | 47600 | 47350 | 1129 |
| 544 | 20240607 | 103700 | 3102152800 | 47600 | 47500 | 47600 | 47500 | 155 |
| 545 | 20240607 | 103600 | 3094780350 | 47500 | 47600 | 47600 | 47500 | 17 |
| 546 | 20240607 | 103500 | 3093971350 | 47600 | 47550 | 47600 | 47450 | 590 |
| 547 | 20240607 | 103400 | 3065963700 | 47600 | 47700 | 47700 | 47600 | 104 |
| 548 | 20240607 | 103300 | 3061012100 | 47750 | 47550 | 47750 | 47500 | 646 |
| 549 | 20240607 | 103200 | 3030305150 | 47500 | 47850 | 47850 | 47500 | 804 |
| 550 | 20240607 | 103100 | 2992048450 | 47700 | 47750 | 47800 | 47700 | 724 |
| 551 | 20240607 | 103000 | 2957496500 | 47750 | 47850 | 47850 | 47750 | 60 |
| 552 | 20240607 | 102900 | 2954630800 | 47850 | 47900 | 47900 | 47850 | 57 |
| 553 | 20240607 | 102800 | 2951903300 | 47900 | 47850 | 47900 | 47850 | 96 |
| 554 | 20240607 | 102700 | 2947309200 | 47850 | 47800 | 47850 | 47750 | 197 |
| 555 | 20240607 | 102600 | 2937892550 | 47800 | 47800 | 47800 | 47800 | 1 |
| 556 | 20240607 | 102500 | 2937844750 | 47800 | 47750 | 47800 | 47750 | 123 |
| 557 | 20240607 | 102400 | 2931966050 | 47750 | 47850 | 47850 | 47750 | 268 |
| 558 | 20240607 | 102300 | 2919150300 | 47800 | 47850 | 47850 | 47800 | 178 |
| 559 | 20240607 | 102200 | 2910633550 | 47850 | 47800 | 47850 | 47600 | 83 |
| 560 | 20240607 | 102100 | 2906673650 | 47850 | 47800 | 47850 | 47800 | 13 |
| 561 | 20240607 | 102000 | 2906052050 | 47750 | 47800 | 47800 | 47750 | 66 |
| 562 | 20240607 | 101900 | 2902897300 | 47750 | 47800 | 47800 | 47750 | 32 |
| 563 | 20240607 | 101800 | 2901367800 | 47550 | 47700 | 47750 | 47550 | 1660 |
| 564 | 20240607 | 101700 | 2822407500 | 47700 | 47800 | 47800 | 47650 | 44 |
| 565 | 20240607 | 101600 | 2820306200 | 47650 | 47800 | 47800 | 47650 | 136 |
| 566 | 20240607 | 101500 | 2813809700 | 47600 | 47850 | 47850 | 47600 | 584 |
| 567 | 20240607 | 101400 | 2785985450 | 47850 | 47850 | 47850 | 47850 | 8 |
| 568 | 20240607 | 101300 | 2785602650 | 47800 | 47850 | 47850 | 47800 | 108 |
| 569 | 20240607 | 101200 | 2780439250 | 47800 | 47800 | 47800 | 47550 | 860 |
| 570 | 20240607 | 101100 | 2739390100 | 47800 | 47700 | 47800 | 47550 | 837 |
| 571 | 20240607 | 101000 | 2699518100 | 47750 | 47750 | 47900 | 47700 | 814 |
| 572 | 20240607 | 100900 | 2660677400 | 47750 | 47850 | 48000 | 47750 | 482 |
| 573 | 20240607 | 100800 | 2637635350 | 47800 | 47900 | 47900 | 47800 | 381 |
| 574 | 20240607 | 100700 | 2619402450 | 47900 | 47950 | 47950 | 47900 | 259 |
| 575 | 20240607 | 100600 | 2606996100 | 47900 | 48100 | 48100 | 47900 | 2134 |
| 576 | 20240607 | 100500 | 2504631250 | 48050 | 48250 | 48250 | 48050 | 1069 |
| 577 | 20240607 | 100400 | 2453158550 | 48300 | 48300 | 48350 | 48300 | 520 |
| 578 | 20240607 | 100300 | 2428042450 | 48250 | 48300 | 48400 | 48250 | 79 |
| 579 | 20240607 | 100200 | 2424226200 | 48400 | 48350 | 48400 | 48350 | 55 |
| 580 | 20240607 | 100100 | 2421564700 | 48450 | 48200 | 48450 | 48200 | 523 |
| 581 | 20240607 | 100000 | 2396281950 | 48200 | 48300 | 48350 | 48200 | 217 |
| 582 | 20240607 | 095900 | 2385800350 | 48300 | 48150 | 48300 | 48150 | 481 |
| 583 | 20240607 | 095800 | 2362583000 | 48150 | 48200 | 48250 | 48150 | 261 |
| 584 | 20240607 | 095700 | 2349999850 | 48200 | 48200 | 48250 | 48200 | 55 |
| 585 | 20240607 | 095600 | 2347348500 | 48200 | 48100 | 48200 | 48100 | 242 |
| 586 | 20240607 | 095500 | 2335692750 | 48150 | 48050 | 48150 | 48000 | 431 |
| 587 | 20240607 | 095400 | 2314986150 | 48100 | 48250 | 48250 | 48100 | 1016 |
| 588 | 20240607 | 095300 | 2266015800 | 48300 | 48400 | 48400 | 48250 | 901 |
| 589 | 20240607 | 095200 | 2222448550 | 48450 | 48500 | 48550 | 48450 | 383 |
| 590 | 20240607 | 095100 | 2203883400 | 48500 | 48500 | 48550 | 48500 | 154 |
| 591 | 20240607 | 095000 | 2196412100 | 48500 | 48450 | 48600 | 48400 | 585 |
| 592 | 20240607 | 094900 | 2168033450 | 48450 | 48400 | 48450 | 48400 | 177 |
| 593 | 20240607 | 094800 | 2159465000 | 48250 | 48400 | 48500 | 48250 | 346 |
| 594 | 20240607 | 094700 | 2142723750 | 48450 | 48500 | 48500 | 48200 | 391 |
| 595 | 20240607 | 094600 | 2123861100 | 48500 | 48400 | 48550 | 48250 | 780 |
| 596 | 20240607 | 094500 | 2086185200 | 48550 | 48450 | 48550 | 48450 | 52 |
| 597 | 20240607 | 094400 | 2083662700 | 48550 | 48500 | 48600 | 48450 | 278 |
| 598 | 20240607 | 094300 | 2070170750 | 48500 | 48600 | 48600 | 48450 | 382 |
| 599 | 20240607 | 094200 | 2051636750 | 48550 | 48700 | 48750 | 48550 | 614 |
| 600 | 20240607 | 094100 | 2021794150 | 48750 | 48550 | 48750 | 48500 | 1165 |
| 601 | 20240607 | 094000 | 1965086450 | 48550 | 48350 | 48550 | 48300 | 1064 |
| 602 | 20240607 | 093900 | 1913497050 | 48450 | 48300 | 48450 | 48300 | 618 |
| 603 | 20240607 | 093800 | 1883607800 | 48300 | 48100 | 48300 | 48100 | 1497 |
| 604 | 20240607 | 093700 | 1811458650 | 48100 | 48100 | 48100 | 48050 | 526 |
| 605 | 20240607 | 093600 | 1786165550 | 48100 | 48250 | 48250 | 48100 | 501 |
| 606 | 20240607 | 093500 | 1762036250 | 48250 | 48300 | 48300 | 48250 | 601 |
| 607 | 20240607 | 093400 | 1733022300 | 48300 | 48350 | 48350 | 48300 | 524 |
| 608 | 20240607 | 093300 | 1707687500 | 48350 | 48400 | 48400 | 48350 | 285 |
| 609 | 20240607 | 093200 | 1693907650 | 48400 | 48300 | 48400 | 48150 | 595 |
| 610 | 20240607 | 093100 | 1665151300 | 48350 | 48150 | 48350 | 48000 | 1197 |
| 611 | 20240607 | 093000 | 1607430000 | 48050 | 48050 | 48200 | 48050 | 255 |
| 612 | 20240607 | 092900 | 1595152550 | 48100 | 47950 | 48100 | 47900 | 774 |
| 613 | 20240607 | 092800 | 1557994450 | 47950 | 48000 | 48000 | 47950 | 261 |
| 614 | 20240607 | 092700 | 1545470800 | 48050 | 48050 | 48050 | 48000 | 444 |
| 615 | 20240607 | 092600 | 1524142450 | 48050 | 47900 | 48050 | 47900 | 787 |
| 616 | 20240607 | 092500 | 1486403350 | 47900 | 47900 | 47900 | 47850 | 132 |
| 617 | 20240607 | 092400 | 1480081350 | 47950 | 47800 | 47950 | 47800 | 325 |
| 618 | 20240607 | 092300 | 1464517100 | 47800 | 47750 | 47800 | 47750 | 425 |
| 619 | 20240607 | 092200 | 1444220250 | 47750 | 47800 | 47850 | 47750 | 1266 |
| 620 | 20240607 | 092100 | 1383726200 | 47850 | 47850 | 47850 | 47850 | 160 |
| 621 | 20240607 | 092000 | 1376070200 | 47850 | 47850 | 47850 | 47800 | 289 |
| 622 | 20240607 | 091900 | 1362241600 | 47850 | 47800 | 48000 | 47800 | 513 |
| 623 | 20240607 | 091800 | 1337708850 | 47800 | 48150 | 48150 | 47800 | 2010 |
| 624 | 20240607 | 091700 | 1241215650 | 48200 | 48250 | 48300 | 48200 | 702 |
| 625 | 20240607 | 091600 | 1207334950 | 48250 | 48000 | 48300 | 48000 | 1662 |
| 626 | 20240607 | 091500 | 1127199950 | 48000 | 48150 | 48200 | 48000 | 900 |
| 627 | 20240607 | 091400 | 1083927350 | 48150 | 48100 | 48200 | 48100 | 1150 |
| 628 | 20240607 | 091300 | 1028534900 | 48100 | 48050 | 48250 | 48000 | 685 |
| 629 | 20240607 | 091200 | 995580300 | 48050 | 48050 | 48150 | 48050 | 1630 |
| 630 | 20240607 | 091100 | 917244600 | 48150 | 47900 | 48150 | 47900 | 624 |
| 631 | 20240607 | 091000 | 887240400 | 48050 | 47950 | 48150 | 47900 | 1070 |
| 632 | 20240607 | 090900 | 835804050 | 47950 | 47950 | 48000 | 47800 | 581 |
| 633 | 20240607 | 090800 | 807929650 | 47950 | 47750 | 48000 | 47750 | 917 |
| 634 | 20240607 | 090700 | 764070500 | 47650 | 47500 | 47700 | 47350 | 1954 |
| 635 | 20240607 | 090600 | 671212800 | 47500 | 47700 | 47700 | 47500 | 1685 |
| 636 | 20240607 | 090500 | 591159750 | 47700 | 47550 | 47750 | 47500 | 805 |
| 637 | 20240607 | 090400 | 552835300 | 47550 | 47650 | 47700 | 47550 | 1179 |
| 638 | 20240607 | 090300 | 496710950 | 47650 | 47850 | 47850 | 47650 | 922 |
| 639 | 20240607 | 090200 | 452713750 | 47700 | 47750 | 47850 | 47700 | 1677 |
| 640 | 20240607 | 090100 | 372637650 | 47750 | 47450 | 47950 | 47450 | 1355 |
| 641 | 20240607 | 090000 | 307985700 | 47200 | 47400 | 47500 | 47150 | 6411 |