38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 204700 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 2193 |
| 3 | 20240619 | 204600 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 4 | 20240619 | 204500 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 5 | 20240619 | 204400 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 6 | 20240619 | 204300 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 7 | 20240619 | 204200 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 8 | 20240619 | 204100 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 9 | 20240619 | 204000 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 10 | 20240619 | 203900 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 11 | 20240619 | 203800 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 12 | 20240619 | 203700 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 13 | 20240619 | 203600 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 14 | 20240619 | 203500 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 15 | 20240619 | 203400 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 16 | 20240619 | 203300 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 17 | 20240619 | 203200 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 18 | 20240619 | 203100 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 19 | 20240619 | 203000 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 20 | 20240619 | 202900 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 21 | 20240619 | 202800 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 22 | 20240619 | 202700 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 23 | 20240619 | 202600 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 24 | 20240619 | 202500 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 25 | 20240619 | 202400 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 26 | 20240619 | 202300 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 27 | 20240619 | 202200 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 28 | 20240619 | 202100 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 29 | 20240619 | 202000 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 30 | 20240619 | 201900 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 31 | 20240619 | 201800 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 32 | 20240619 | 201700 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 2193 |
| 33 | 20240619 | 201600 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 34 | 20240619 | 201500 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 35 | 20240619 | 201400 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 36 | 20240619 | 201300 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 37 | 20240619 | 201200 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 38 | 20240619 | 201100 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 39 | 20240619 | 201000 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 40 | 20240619 | 200900 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 41 | 20240619 | 200800 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 42 | 20240619 | 200700 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 43 | 20240619 | 200600 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 44 | 20240619 | 200500 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 45 | 20240619 | 200400 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 46 | 20240619 | 200300 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 47 | 20240619 | 200200 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 48 | 20240619 | 200100 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 49 | 20240619 | 200000 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 50 | 20240619 | 195900 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 51 | 20240619 | 195800 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 52 | 20240619 | 195700 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 53 | 20240619 | 195600 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 54 | 20240619 | 195500 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 55 | 20240619 | 195400 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 56 | 20240619 | 195300 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 57 | 20240619 | 195200 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 58 | 20240619 | 195100 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 59 | 20240619 | 195000 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 60 | 20240619 | 194900 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 61 | 20240619 | 194800 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 62 | 20240619 | 194700 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 2193 |
| 63 | 20240619 | 194600 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 64 | 20240619 | 194500 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 65 | 20240619 | 194400 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 66 | 20240619 | 194300 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 67 | 20240619 | 194200 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 68 | 20240619 | 194100 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 69 | 20240619 | 194000 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 70 | 20240619 | 193900 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 71 | 20240619 | 193800 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 72 | 20240619 | 193700 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 73 | 20240619 | 193600 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 74 | 20240619 | 193500 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 75 | 20240619 | 193400 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 76 | 20240619 | 193300 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 77 | 20240619 | 193200 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 78 | 20240619 | 193100 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 79 | 20240619 | 193000 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 80 | 20240619 | 192900 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 81 | 20240619 | 192800 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 82 | 20240619 | 192700 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 83 | 20240619 | 192600 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 84 | 20240619 | 192500 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 85 | 20240619 | 192400 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 86 | 20240619 | 192300 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 87 | 20240619 | 192200 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 88 | 20240619 | 192100 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 89 | 20240619 | 192000 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 90 | 20240619 | 191900 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 91 | 20240619 | 191800 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 92 | 20240619 | 191700 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 2193 |
| 93 | 20240619 | 191600 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 94 | 20240619 | 191500 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 95 | 20240619 | 191400 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 96 | 20240619 | 191300 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 97 | 20240619 | 191200 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 98 | 20240619 | 191100 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 99 | 20240619 | 191000 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 100 | 20240619 | 190900 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 101 | 20240619 | 190800 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 102 | 20240619 | 190700 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 103 | 20240619 | 190600 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 104 | 20240619 | 190500 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 105 | 20240619 | 190400 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 106 | 20240619 | 190300 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 107 | 20240619 | 190200 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 108 | 20240619 | 190100 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 109 | 20240619 | 190000 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 110 | 20240619 | 185900 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 111 | 20240619 | 185800 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 112 | 20240619 | 185700 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 113 | 20240619 | 185600 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 114 | 20240619 | 185500 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 115 | 20240619 | 185400 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 116 | 20240619 | 185300 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 117 | 20240619 | 185200 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 118 | 20240619 | 185100 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 119 | 20240619 | 185000 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 120 | 20240619 | 184900 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 121 | 20240619 | 184800 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 122 | 20240619 | 184700 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 2193 |
| 123 | 20240619 | 184600 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 124 | 20240619 | 184500 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 125 | 20240619 | 184400 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 126 | 20240619 | 184300 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 127 | 20240619 | 184200 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 128 | 20240619 | 184100 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 129 | 20240619 | 184000 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 130 | 20240619 | 183900 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 131 | 20240619 | 183800 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 132 | 20240619 | 183700 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 133 | 20240619 | 183600 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 134 | 20240619 | 183500 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 135 | 20240619 | 183400 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 136 | 20240619 | 183300 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 137 | 20240619 | 183200 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 138 | 20240619 | 183100 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 139 | 20240619 | 183000 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 140 | 20240619 | 182900 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 141 | 20240619 | 182800 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 142 | 20240619 | 182700 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 143 | 20240619 | 182600 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 144 | 20240619 | 182500 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 145 | 20240619 | 182400 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 146 | 20240619 | 182300 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 147 | 20240619 | 182200 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 148 | 20240619 | 182100 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 149 | 20240619 | 182000 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 150 | 20240619 | 181900 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 151 | 20240619 | 181800 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 152 | 20240619 | 181700 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 2193 |
| 153 | 20240619 | 181600 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 154 | 20240619 | 181500 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 155 | 20240619 | 181400 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 156 | 20240619 | 181300 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 157 | 20240619 | 181200 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 158 | 20240619 | 181100 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 159 | 20240619 | 181000 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 160 | 20240619 | 180900 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 161 | 20240619 | 180800 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 162 | 20240619 | 180700 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 163 | 20240619 | 180600 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 164 | 20240619 | 180500 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 165 | 20240619 | 180400 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 166 | 20240619 | 180300 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 167 | 20240619 | 180200 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 168 | 20240619 | 180100 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 169 | 20240619 | 180000 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 170 | 20240619 | 175900 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 171 | 20240619 | 175800 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 172 | 20240619 | 175700 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 173 | 20240619 | 175600 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 174 | 20240619 | 175500 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 175 | 20240619 | 175400 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 176 | 20240619 | 175300 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 177 | 20240619 | 175200 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 178 | 20240619 | 175100 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 179 | 20240619 | 175000 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 180 | 20240619 | 174900 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 181 | 20240619 | 174800 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 182 | 20240619 | 174700 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 2193 |
| 183 | 20240619 | 174600 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 184 | 20240619 | 174500 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 185 | 20240619 | 174400 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 186 | 20240619 | 174300 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 187 | 20240619 | 174200 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 188 | 20240619 | 174100 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 189 | 20240619 | 174000 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 190 | 20240619 | 173900 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 191 | 20240619 | 173800 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 192 | 20240619 | 173700 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 193 | 20240619 | 173600 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 194 | 20240619 | 173500 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 195 | 20240619 | 173400 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 196 | 20240619 | 173300 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 197 | 20240619 | 173200 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 198 | 20240619 | 173100 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 199 | 20240619 | 173000 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 200 | 20240619 | 172900 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 201 | 20240619 | 172800 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 202 | 20240619 | 172700 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 203 | 20240619 | 172600 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 204 | 20240619 | 172500 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 205 | 20240619 | 172400 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 206 | 20240619 | 172300 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 207 | 20240619 | 172200 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 208 | 20240619 | 172100 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 209 | 20240619 | 172000 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 210 | 20240619 | 171900 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 211 | 20240619 | 171800 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 212 | 20240619 | 171700 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 2193 |
| 213 | 20240619 | 171600 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 214 | 20240619 | 171500 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 215 | 20240619 | 171400 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 216 | 20240619 | 171300 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 217 | 20240619 | 171200 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 218 | 20240619 | 171100 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 219 | 20240619 | 171000 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 220 | 20240619 | 170900 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 221 | 20240619 | 170800 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 222 | 20240619 | 170700 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 223 | 20240619 | 170600 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 224 | 20240619 | 170500 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 225 | 20240619 | 170400 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 226 | 20240619 | 170300 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 227 | 20240619 | 170200 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 228 | 20240619 | 170100 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 229 | 20240619 | 170000 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 230 | 20240619 | 165900 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 231 | 20240619 | 165800 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 232 | 20240619 | 165700 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 233 | 20240619 | 165600 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 234 | 20240619 | 165500 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 235 | 20240619 | 165400 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 236 | 20240619 | 165300 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 237 | 20240619 | 165200 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 238 | 20240619 | 165100 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 239 | 20240619 | 165000 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 240 | 20240619 | 164900 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 241 | 20240619 | 164800 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 242 | 20240619 | 164700 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 2193 |
| 243 | 20240619 | 164600 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 244 | 20240619 | 164500 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 245 | 20240619 | 164400 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 246 | 20240619 | 164300 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 247 | 20240619 | 164200 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 248 | 20240619 | 164100 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 249 | 20240619 | 164000 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 250 | 20240619 | 163900 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 251 | 20240619 | 163800 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 252 | 20240619 | 163700 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 253 | 20240619 | 163600 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 254 | 20240619 | 163500 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 255 | 20240619 | 163400 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 256 | 20240619 | 163300 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 257 | 20240619 | 163200 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 258 | 20240619 | 163100 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 259 | 20240619 | 163000 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 260 | 20240619 | 162900 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 261 | 20240619 | 162800 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 262 | 20240619 | 162700 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 263 | 20240619 | 162600 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 264 | 20240619 | 162500 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 265 | 20240619 | 162400 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 266 | 20240619 | 162300 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 267 | 20240619 | 162200 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 268 | 20240619 | 162100 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 269 | 20240619 | 162000 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 270 | 20240619 | 161900 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 271 | 20240619 | 161800 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 272 | 20240619 | 161700 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 2193 |
| 273 | 20240619 | 161600 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 274 | 20240619 | 161500 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 275 | 20240619 | 161400 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 276 | 20240619 | 161300 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 277 | 20240619 | 161200 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 278 | 20240619 | 161100 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 279 | 20240619 | 161000 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 280 | 20240619 | 160900 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 281 | 20240619 | 160800 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 282 | 20240619 | 160700 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 283 | 20240619 | 160600 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 284 | 20240619 | 160500 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 285 | 20240619 | 160400 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 286 | 20240619 | 160300 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 287 | 20240619 | 160200 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 288 | 20240619 | 160100 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 289 | 20240619 | 160000 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 290 | 20240619 | 155900 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 291 | 20240619 | 155800 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 292 | 20240619 | 155700 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 293 | 20240619 | 155600 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 294 | 20240619 | 155500 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 295 | 20240619 | 155400 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 296 | 20240619 | 155300 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 297 | 20240619 | 155200 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 298 | 20240619 | 155100 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 299 | 20240619 | 155000 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 300 | 20240619 | 154900 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 301 | 20240619 | 154800 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 302 | 20240619 | 154700 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 2193 |
| 303 | 20240619 | 154600 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 304 | 20240619 | 154500 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 305 | 20240619 | 154400 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 306 | 20240619 | 154300 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 307 | 20240619 | 154200 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 308 | 20240619 | 154100 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 309 | 20240619 | 154000 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 310 | 20240619 | 153900 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 311 | 20240619 | 153800 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 312 | 20240619 | 153700 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 313 | 20240619 | 153600 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 314 | 20240619 | 153500 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 315 | 20240619 | 153400 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 316 | 20240619 | 153300 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 317 | 20240619 | 153200 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 318 | 20240619 | 153100 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 319 | 20240619 | 153000 | 8495945850 | 42250 | 42250 | 42250 | 42250 | 2193 |
| 320 | 20240619 | 152900 | 8403291600 | 42250 | 42250 | 42250 | 42250 | 0 |
| 321 | 20240619 | 152800 | 8403291600 | 42250 | 42250 | 42250 | 42250 | 0 |
| 322 | 20240619 | 152700 | 8403291600 | 42250 | 42250 | 42250 | 42250 | 0 |
| 323 | 20240619 | 152600 | 8403291600 | 42250 | 42250 | 42250 | 42250 | 0 |
| 324 | 20240619 | 152500 | 8403291600 | 42250 | 42250 | 42250 | 42250 | 0 |
| 325 | 20240619 | 152400 | 8403291600 | 42250 | 42250 | 42250 | 42250 | 0 |
| 326 | 20240619 | 152300 | 8403291600 | 42250 | 42250 | 42250 | 42250 | 0 |
| 327 | 20240619 | 152200 | 8403291600 | 42250 | 42250 | 42250 | 42250 | 0 |
| 328 | 20240619 | 152100 | 8403291600 | 42250 | 42250 | 42250 | 42250 | 0 |
| 329 | 20240619 | 152000 | 8403291600 | 42250 | 42250 | 42250 | 42250 | 0 |
| 330 | 20240619 | 151900 | 8403291600 | 42250 | 42250 | 42250 | 42150 | 284 |
| 331 | 20240619 | 151800 | 8391302250 | 42250 | 42250 | 42250 | 42150 | 457 |
| 332 | 20240619 | 151700 | 8371994100 | 42250 | 42250 | 42250 | 42100 | 1201 |
| 333 | 20240619 | 151600 | 8321345550 | 42250 | 42200 | 42250 | 42150 | 183 |
| 334 | 20240619 | 151500 | 8313617650 | 42200 | 42200 | 42250 | 42150 | 294 |
| 335 | 20240619 | 151400 | 8301212350 | 42200 | 42250 | 42250 | 42150 | 365 |
| 336 | 20240619 | 151300 | 8285805550 | 42200 | 42250 | 42250 | 42200 | 373 |
| 337 | 20240619 | 151200 | 8270057750 | 42200 | 42250 | 42250 | 42200 | 246 |
| 338 | 20240619 | 151100 | 8259664850 | 42250 | 42200 | 42250 | 42200 | 176 |
| 339 | 20240619 | 151000 | 8252228950 | 42200 | 42250 | 42250 | 42150 | 625 |
| 340 | 20240619 | 150900 | 8225852450 | 42250 | 42250 | 42250 | 42200 | 215 |
| 341 | 20240619 | 150800 | 8216770250 | 42200 | 42250 | 42250 | 42200 | 347 |
| 342 | 20240619 | 150700 | 8202119800 | 42200 | 42300 | 42300 | 42200 | 1028 |
| 343 | 20240619 | 150600 | 8158674500 | 42250 | 42250 | 42300 | 42250 | 613 |
| 344 | 20240619 | 150500 | 8132763650 | 42200 | 42250 | 42300 | 42200 | 224 |
| 345 | 20240619 | 150400 | 8123299600 | 42200 | 42300 | 42300 | 42200 | 386 |
| 346 | 20240619 | 150300 | 8106984400 | 42300 | 42250 | 42300 | 42150 | 263 |
| 347 | 20240619 | 150200 | 8095875750 | 42200 | 42200 | 42300 | 42200 | 263 |
| 348 | 20240619 | 150100 | 8084769400 | 42200 | 42250 | 42300 | 42150 | 233 |
| 349 | 20240619 | 150000 | 8074927100 | 42250 | 42200 | 42300 | 42200 | 296 |
| 350 | 20240619 | 145900 | 8062421200 | 42200 | 42200 | 42300 | 42150 | 167 |
| 351 | 20240619 | 145800 | 8055367750 | 42150 | 42250 | 42300 | 42150 | 154 |
| 352 | 20240619 | 145700 | 8048865050 | 42200 | 42200 | 42250 | 42150 | 364 |
| 353 | 20240619 | 145600 | 8033500750 | 42150 | 42200 | 42250 | 42150 | 255 |
| 354 | 20240619 | 145500 | 8022742850 | 42150 | 42200 | 42200 | 42150 | 136 |
| 355 | 20240619 | 145400 | 8017004350 | 42150 | 42250 | 42300 | 42150 | 239 |
| 356 | 20240619 | 145300 | 8006913350 | 42250 | 42100 | 42350 | 42100 | 866 |
| 357 | 20240619 | 145200 | 7970323050 | 42100 | 42200 | 42250 | 42100 | 428 |
| 358 | 20240619 | 145100 | 7952268250 | 42200 | 42250 | 42300 | 42150 | 168 |
| 359 | 20240619 | 145000 | 7945172750 | 42200 | 42300 | 42300 | 42150 | 119 |
| 360 | 20240619 | 144900 | 7940145750 | 42250 | 42250 | 42450 | 42150 | 274 |
| 361 | 20240619 | 144800 | 7928561700 | 42200 | 42150 | 42250 | 42100 | 633 |
| 362 | 20240619 | 144700 | 7901904000 | 42150 | 42200 | 42250 | 42150 | 346 |
| 363 | 20240619 | 144600 | 7887310500 | 42200 | 42200 | 42250 | 42150 | 380 |
| 364 | 20240619 | 144500 | 7871276500 | 42200 | 42200 | 42250 | 42150 | 136 |
| 365 | 20240619 | 144400 | 7865533200 | 42150 | 42200 | 42250 | 42150 | 215 |
| 366 | 20240619 | 144300 | 7856459800 | 42250 | 42350 | 42350 | 42200 | 443 |
| 367 | 20240619 | 144200 | 7837726200 | 42300 | 42300 | 42400 | 42250 | 251 |
| 368 | 20240619 | 144100 | 7827107000 | 42300 | 42400 | 42450 | 42300 | 345 |
| 369 | 20240619 | 144000 | 7812484900 | 42350 | 42450 | 42450 | 42350 | 295 |
| 370 | 20240619 | 143900 | 7799976350 | 42450 | 42400 | 42500 | 42350 | 1617 |
| 371 | 20240619 | 143800 | 7731456650 | 42450 | 42400 | 42450 | 42350 | 415 |
| 372 | 20240619 | 143700 | 7713859950 | 42400 | 42450 | 42500 | 42350 | 453 |
| 373 | 20240619 | 143600 | 7694632850 | 42500 | 42400 | 42500 | 42350 | 299 |
| 374 | 20240619 | 143500 | 7681949450 | 42400 | 42400 | 42450 | 42300 | 404 |
| 375 | 20240619 | 143400 | 7664835700 | 42350 | 42450 | 42500 | 42350 | 469 |
| 376 | 20240619 | 143300 | 7644934450 | 42450 | 42350 | 42450 | 42300 | 367 |
| 377 | 20240619 | 143200 | 7629390450 | 42300 | 42200 | 42350 | 42200 | 584 |
| 378 | 20240619 | 143100 | 7604713700 | 42250 | 42250 | 42250 | 42200 | 115 |
| 379 | 20240619 | 143000 | 7599856450 | 42200 | 42250 | 42250 | 42150 | 267 |
| 380 | 20240619 | 142900 | 7588589300 | 42250 | 42150 | 42250 | 42100 | 272 |
| 381 | 20240619 | 142800 | 7577113800 | 42150 | 42200 | 42250 | 42100 | 199 |
| 382 | 20240619 | 142700 | 7568720900 | 42100 | 42200 | 42250 | 42100 | 671 |
| 383 | 20240619 | 142600 | 7540446200 | 42150 | 42250 | 42250 | 42150 | 526 |
| 384 | 20240619 | 142500 | 7518224400 | 42150 | 42200 | 42250 | 42150 | 230 |
| 385 | 20240619 | 142400 | 7508515000 | 42250 | 42200 | 42250 | 42150 | 158 |
| 386 | 20240619 | 142300 | 7501845700 | 42200 | 42200 | 42250 | 42150 | 191 |
| 387 | 20240619 | 142200 | 7493782900 | 42150 | 42250 | 42250 | 42150 | 398 |
| 388 | 20240619 | 142100 | 7476980050 | 42200 | 42250 | 42250 | 42200 | 300 |
| 389 | 20240619 | 142000 | 7464313650 | 42250 | 42200 | 42250 | 42200 | 275 |
| 390 | 20240619 | 141900 | 7452702000 | 42250 | 42200 | 42250 | 42200 | 326 |
| 391 | 20240619 | 141800 | 7438932700 | 42200 | 42200 | 42250 | 42150 | 193 |
| 392 | 20240619 | 141700 | 7430789350 | 42250 | 42150 | 42250 | 42100 | 270 |
| 393 | 20240619 | 141600 | 7419394700 | 42200 | 42150 | 42250 | 42100 | 437 |
| 394 | 20240619 | 141500 | 7400963150 | 42250 | 42200 | 42250 | 42100 | 515 |
| 395 | 20240619 | 141400 | 7379221650 | 42150 | 42100 | 42200 | 42100 | 190 |
| 396 | 20240619 | 141300 | 7371208450 | 42200 | 42200 | 42250 | 42100 | 401 |
| 397 | 20240619 | 141200 | 7354291350 | 42150 | 42250 | 42250 | 42150 | 269 |
| 398 | 20240619 | 141100 | 7342947250 | 42250 | 42050 | 42250 | 42000 | 390 |
| 399 | 20240619 | 141000 | 7326505450 | 42000 | 42150 | 42250 | 42000 | 321 |
| 400 | 20240619 | 140900 | 7312972800 | 42100 | 42250 | 42250 | 42050 | 485 |
| 401 | 20240619 | 140800 | 7292561500 | 42150 | 42150 | 42250 | 42100 | 325 |
| 402 | 20240619 | 140700 | 7278852750 | 42150 | 42100 | 42200 | 42100 | 242 |
| 403 | 20240619 | 140600 | 7268654600 | 42050 | 42100 | 42150 | 42050 | 132 |
| 404 | 20240619 | 140500 | 7263096550 | 42100 | 42150 | 42150 | 42000 | 132 |
| 405 | 20240619 | 140400 | 7257541550 | 42150 | 42000 | 42150 | 41950 | 309 |
| 406 | 20240619 | 140300 | 7244533750 | 42000 | 42200 | 42200 | 42000 | 326 |
| 407 | 20240619 | 140200 | 7230825950 | 42200 | 42000 | 42200 | 42000 | 546 |
| 408 | 20240619 | 140100 | 7207838150 | 42000 | 42100 | 42200 | 41950 | 945 |
| 409 | 20240619 | 140000 | 7168129350 | 42100 | 42150 | 42250 | 42050 | 423 |
| 410 | 20240619 | 135900 | 7150303150 | 42150 | 42200 | 42200 | 42100 | 490 |
| 411 | 20240619 | 135800 | 7129636350 | 42150 | 42150 | 42250 | 42100 | 463 |
| 412 | 20240619 | 135700 | 7110107250 | 42150 | 42200 | 42250 | 42100 | 470 |
| 413 | 20240619 | 135600 | 7090284050 | 42250 | 42250 | 42250 | 42100 | 276 |
| 414 | 20240619 | 135500 | 7078636700 | 42200 | 42200 | 42250 | 42150 | 248 |
| 415 | 20240619 | 135400 | 7068174000 | 42150 | 42150 | 42200 | 42150 | 209 |
| 416 | 20240619 | 135300 | 7059359500 | 42150 | 42150 | 42200 | 42050 | 143 |
| 417 | 20240619 | 135200 | 7053331600 | 42050 | 42150 | 42200 | 42050 | 338 |
| 418 | 20240619 | 135100 | 7039095950 | 42150 | 42200 | 42250 | 42150 | 344 |
| 419 | 20240619 | 135000 | 7024592650 | 42200 | 42200 | 42200 | 42100 | 271 |
| 420 | 20240619 | 134900 | 7013166000 | 42200 | 42150 | 42250 | 42150 | 512 |
| 421 | 20240619 | 134800 | 6991565900 | 42150 | 42250 | 42250 | 42150 | 480 |
| 422 | 20240619 | 134700 | 6971309000 | 42250 | 42250 | 42250 | 42200 | 277 |
| 423 | 20240619 | 134600 | 6959609400 | 42200 | 42200 | 42250 | 42150 | 490 |
| 424 | 20240619 | 134500 | 6938914100 | 42200 | 42200 | 42250 | 42200 | 218 |
| 425 | 20240619 | 134400 | 6929713900 | 42200 | 42150 | 42200 | 42050 | 557 |
| 426 | 20240619 | 134300 | 6906252450 | 42150 | 42050 | 42150 | 42050 | 391 |
| 427 | 20240619 | 134200 | 6889787650 | 42050 | 42100 | 42100 | 42000 | 296 |
| 428 | 20240619 | 134100 | 6877331550 | 42100 | 41950 | 42100 | 41900 | 412 |
| 429 | 20240619 | 134000 | 6860031850 | 41950 | 41850 | 42000 | 41800 | 765 |
| 430 | 20240619 | 133900 | 6828002100 | 41850 | 41850 | 41850 | 41800 | 288 |
| 431 | 20240619 | 133800 | 6815952850 | 41850 | 41850 | 41900 | 41800 | 190 |
| 432 | 20240619 | 133700 | 6808002450 | 41850 | 41750 | 41900 | 41750 | 310 |
| 433 | 20240619 | 133600 | 6795029900 | 41800 | 41700 | 41800 | 41700 | 1609 |
| 434 | 20240619 | 133500 | 6727780200 | 41750 | 41650 | 41750 | 41650 | 435 |
| 435 | 20240619 | 133400 | 6709621100 | 41600 | 41750 | 41800 | 41600 | 410 |
| 436 | 20240619 | 133300 | 6692509350 | 41750 | 41900 | 42000 | 41750 | 2936 |
| 437 | 20240619 | 133200 | 6569497550 | 41800 | 41800 | 41900 | 41800 | 921 |
| 438 | 20240619 | 133100 | 6530979400 | 41800 | 41750 | 41800 | 41600 | 578 |
| 439 | 20240619 | 133000 | 6506847400 | 41750 | 41600 | 41750 | 41600 | 651 |
| 440 | 20240619 | 132900 | 6479717500 | 41600 | 41650 | 41650 | 41600 | 495 |
| 441 | 20240619 | 132800 | 6459101350 | 41600 | 41600 | 41750 | 41550 | 256 |
| 442 | 20240619 | 132700 | 6448436050 | 41600 | 41650 | 41700 | 41600 | 1006 |
| 443 | 20240619 | 132600 | 6406521650 | 41600 | 41550 | 41650 | 41550 | 88 |
| 444 | 20240619 | 132500 | 6402862100 | 41600 | 41600 | 41600 | 41550 | 346 |
| 445 | 20240619 | 132400 | 6388472750 | 41600 | 41500 | 41600 | 41450 | 296 |
| 446 | 20240619 | 132300 | 6376179700 | 41500 | 41500 | 41550 | 41400 | 143 |
| 447 | 20240619 | 132200 | 6370242900 | 41400 | 41500 | 41550 | 41400 | 278 |
| 448 | 20240619 | 132100 | 6358711600 | 41500 | 41400 | 41550 | 41400 | 807 |
| 449 | 20240619 | 132000 | 6325245950 | 41400 | 41500 | 41500 | 41350 | 163 |
| 450 | 20240619 | 131900 | 6318486950 | 41400 | 41200 | 41500 | 41200 | 829 |
| 451 | 20240619 | 131800 | 6284207950 | 41250 | 41200 | 41350 | 41200 | 131 |
| 452 | 20240619 | 131700 | 6278803650 | 41350 | 41250 | 41350 | 41200 | 153 |
| 453 | 20240619 | 131600 | 6272494250 | 41300 | 41300 | 41350 | 41300 | 190 |
| 454 | 20240619 | 131500 | 6264644600 | 41300 | 41200 | 41300 | 41100 | 599 |
| 455 | 20240619 | 131400 | 6239951950 | 41200 | 41200 | 41200 | 41100 | 344 |
| 456 | 20240619 | 131300 | 6225792900 | 41200 | 41150 | 41200 | 41100 | 701 |
| 457 | 20240619 | 131200 | 6196961850 | 41200 | 41150 | 41200 | 41150 | 81 |
| 458 | 20240619 | 131100 | 6193626300 | 41200 | 41150 | 41200 | 41150 | 170 |
| 459 | 20240619 | 131000 | 6186630700 | 41150 | 41150 | 41250 | 41150 | 278 |
| 460 | 20240619 | 130900 | 6175176150 | 41150 | 41050 | 41200 | 41050 | 636 |
| 461 | 20240619 | 130800 | 6149002150 | 41050 | 41100 | 41150 | 41050 | 111 |
| 462 | 20240619 | 130700 | 6144441100 | 41100 | 41150 | 41200 | 41050 | 148 |
| 463 | 20240619 | 130600 | 6138352100 | 41050 | 41200 | 41200 | 41050 | 292 |
| 464 | 20240619 | 130500 | 6126333700 | 41200 | 41050 | 41250 | 41050 | 165 |
| 465 | 20240619 | 130400 | 6119549050 | 41100 | 41050 | 41100 | 41050 | 167 |
| 466 | 20240619 | 130300 | 6112693500 | 41050 | 41100 | 41150 | 41050 | 135 |
| 467 | 20240619 | 130200 | 6107146600 | 41100 | 41100 | 41150 | 41100 | 83 |
| 468 | 20240619 | 130100 | 6103733750 | 41100 | 41100 | 41150 | 41050 | 275 |
| 469 | 20240619 | 130000 | 6092431500 | 41100 | 41050 | 41100 | 41050 | 122 |
| 470 | 20240619 | 125900 | 6087417800 | 41050 | 40900 | 41050 | 40900 | 222 |
| 471 | 20240619 | 125800 | 6078310950 | 40950 | 41050 | 41050 | 40900 | 241 |
| 472 | 20240619 | 125700 | 6068432700 | 41100 | 41150 | 41250 | 41050 | 997 |
| 473 | 20240619 | 125600 | 6027405900 | 41200 | 40850 | 41250 | 40850 | 3757 |
| 474 | 20240619 | 125500 | 5873022650 | 40900 | 40650 | 40900 | 40600 | 365 |
| 475 | 20240619 | 125400 | 5858174600 | 40750 | 40850 | 40850 | 40650 | 6178 |
| 476 | 20240619 | 125300 | 5606695400 | 40850 | 40800 | 40900 | 40800 | 442 |
| 477 | 20240619 | 125200 | 5588658000 | 40850 | 40900 | 40900 | 40800 | 404 |
| 478 | 20240619 | 125100 | 5572146100 | 40900 | 40950 | 40950 | 40900 | 473 |
| 479 | 20240619 | 125000 | 5552783300 | 40950 | 40800 | 41000 | 40800 | 157 |
| 480 | 20240619 | 124900 | 5546362150 | 40800 | 41050 | 41050 | 40800 | 3471 |
| 481 | 20240619 | 124800 | 5404414600 | 41050 | 41100 | 41100 | 41000 | 128 |
| 482 | 20240619 | 124700 | 5399158150 | 41100 | 41350 | 41350 | 41000 | 7114 |
| 483 | 20240619 | 124600 | 5106613750 | 41300 | 41350 | 41350 | 41300 | 19 |
| 484 | 20240619 | 124500 | 5105828850 | 41350 | 41450 | 41450 | 41300 | 144 |
| 485 | 20240619 | 124400 | 5099868700 | 41450 | 41350 | 41450 | 41300 | 82 |
| 486 | 20240619 | 124300 | 5096479900 | 41300 | 41300 | 41300 | 41250 | 208 |
| 487 | 20240619 | 124200 | 5087891100 | 41300 | 41300 | 41300 | 41250 | 98 |
| 488 | 20240619 | 124100 | 5083844950 | 41300 | 41250 | 41300 | 41250 | 267 |
| 489 | 20240619 | 124000 | 5072818750 | 41300 | 41400 | 41400 | 41300 | 241 |
| 490 | 20240619 | 123900 | 5062857350 | 41400 | 41400 | 41400 | 41300 | 458 |
| 491 | 20240619 | 123800 | 5043908100 | 41450 | 41450 | 41500 | 41450 | 469 |
| 492 | 20240619 | 123700 | 5024464200 | 41450 | 41500 | 41500 | 41450 | 25 |
| 493 | 20240619 | 123600 | 5023427200 | 41500 | 41600 | 41600 | 41500 | 148 |
| 494 | 20240619 | 123500 | 5017285100 | 41450 | 41500 | 41500 | 41400 | 270 |
| 495 | 20240619 | 123400 | 5006083900 | 41450 | 41400 | 41500 | 41400 | 108 |
| 496 | 20240619 | 123300 | 5001607000 | 41400 | 41500 | 41500 | 41400 | 262 |
| 497 | 20240619 | 123200 | 4990754500 | 41400 | 41450 | 41450 | 41400 | 127 |
| 498 | 20240619 | 123100 | 4985493700 | 41500 | 41400 | 41500 | 41400 | 240 |
| 499 | 20240619 | 123000 | 4975538350 | 41400 | 41250 | 41550 | 41200 | 4668 |
| 500 | 20240619 | 122900 | 4782861000 | 41250 | 41250 | 41250 | 41200 | 1375 |
| 501 | 20240619 | 122800 | 4726149400 | 41250 | 41250 | 41250 | 41200 | 394 |
| 502 | 20240619 | 122700 | 4709908100 | 41200 | 41250 | 41250 | 41200 | 289 |
| 503 | 20240619 | 122600 | 4697997750 | 41250 | 41200 | 41250 | 41150 | 476 |
| 504 | 20240619 | 122500 | 4678395050 | 41200 | 41200 | 41250 | 41150 | 260 |
| 505 | 20240619 | 122400 | 4667684050 | 41200 | 41150 | 41200 | 41100 | 464 |
| 506 | 20240619 | 122300 | 4648579550 | 41150 | 41150 | 41150 | 41100 | 126 |
| 507 | 20240619 | 122200 | 4643395900 | 41150 | 41100 | 41200 | 41100 | 72 |
| 508 | 20240619 | 122100 | 4640436300 | 41200 | 41100 | 41250 | 41100 | 1713 |
| 509 | 20240619 | 122000 | 4569850300 | 41150 | 41100 | 41250 | 41100 | 374 |
| 510 | 20240619 | 121900 | 4554453450 | 41100 | 41150 | 41200 | 41100 | 569 |
| 511 | 20240619 | 121800 | 4531057100 | 41150 | 41200 | 41250 | 41150 | 1313 |
| 512 | 20240619 | 121700 | 4476941700 | 41200 | 41200 | 41250 | 41150 | 651 |
| 513 | 20240619 | 121600 | 4450097650 | 41200 | 41100 | 41200 | 41100 | 525 |
| 514 | 20240619 | 121500 | 4428476400 | 41100 | 41200 | 41200 | 41100 | 45 |
| 515 | 20240619 | 121400 | 4426625100 | 41050 | 41100 | 41200 | 41050 | 139 |
| 516 | 20240619 | 121300 | 4420911150 | 41050 | 41100 | 41250 | 40950 | 203 |
| 517 | 20240619 | 121200 | 4412571400 | 41100 | 41100 | 41100 | 40950 | 131 |
| 518 | 20240619 | 121100 | 4407202550 | 41100 | 40950 | 41100 | 40950 | 1020 |
| 519 | 20240619 | 121000 | 4365424350 | 41000 | 41100 | 41100 | 40950 | 2536 |
| 520 | 20240619 | 120900 | 4261412000 | 41050 | 41400 | 41400 | 41050 | 3297 |
| 521 | 20240619 | 120800 | 4125448250 | 41400 | 41350 | 41400 | 41300 | 55 |
| 522 | 20240619 | 120700 | 4123174300 | 41300 | 41350 | 41450 | 41300 | 463 |
| 523 | 20240619 | 120600 | 4104021100 | 41400 | 41300 | 41400 | 41250 | 888 |
| 524 | 20240619 | 120500 | 4067339400 | 41300 | 41400 | 41400 | 41300 | 304 |
| 525 | 20240619 | 120400 | 4054769150 | 41400 | 41450 | 41450 | 41400 | 780 |
| 526 | 20240619 | 120300 | 4022471350 | 41450 | 41450 | 41450 | 41400 | 475 |
| 527 | 20240619 | 120200 | 4002782900 | 41450 | 41500 | 41550 | 41450 | 178 |
| 528 | 20240619 | 120100 | 3995396150 | 41500 | 41600 | 41650 | 41500 | 423 |
| 529 | 20240619 | 120000 | 3977829200 | 41650 | 41550 | 41700 | 41500 | 135 |
| 530 | 20240619 | 115900 | 3972213400 | 41550 | 41600 | 41800 | 41450 | 490 |
| 531 | 20240619 | 115800 | 3951857300 | 41550 | 41550 | 41650 | 41300 | 1168 |
| 532 | 20240619 | 115700 | 3903275000 | 41550 | 41850 | 41900 | 41250 | 6576 |
| 533 | 20240619 | 115600 | 3629679050 | 41900 | 42000 | 42100 | 41900 | 3693 |
| 534 | 20240619 | 115500 | 3474846900 | 41950 | 42000 | 42000 | 41950 | 223 |
| 535 | 20240619 | 115400 | 3465490800 | 41950 | 41950 | 42000 | 41950 | 297 |
| 536 | 20240619 | 115300 | 3453028800 | 41950 | 42000 | 42000 | 41950 | 47 |
| 537 | 20240619 | 115200 | 3451056200 | 42000 | 41950 | 42000 | 41950 | 97 |
| 538 | 20240619 | 115100 | 3446982800 | 41950 | 42000 | 42000 | 41950 | 259 |
| 539 | 20240619 | 115000 | 3436116800 | 42000 | 41950 | 42000 | 41950 | 78 |
| 540 | 20240619 | 114900 | 3432841400 | 41950 | 41950 | 42000 | 41950 | 224 |
| 541 | 20240619 | 114800 | 3423440650 | 42000 | 42000 | 42050 | 41950 | 91 |
| 542 | 20240619 | 114700 | 3419617450 | 42050 | 42050 | 42050 | 41950 | 160 |
| 543 | 20240619 | 114600 | 3412898850 | 42000 | 42000 | 42050 | 41950 | 906 |
| 544 | 20240619 | 114500 | 3374846650 | 41950 | 41950 | 41950 | 41950 | 129 |
| 545 | 20240619 | 114400 | 3369435100 | 41950 | 41950 | 42000 | 41950 | 235 |
| 546 | 20240619 | 114300 | 3359576300 | 41950 | 41950 | 42000 | 41950 | 241 |
| 547 | 20240619 | 114200 | 3349456700 | 42000 | 41950 | 42000 | 41950 | 317 |
| 548 | 20240619 | 114100 | 3336155100 | 41950 | 42000 | 42000 | 41950 | 148 |
| 549 | 20240619 | 114000 | 3329940200 | 42000 | 42000 | 42050 | 42000 | 125 |
| 550 | 20240619 | 113900 | 3324690050 | 42050 | 41950 | 42050 | 41950 | 359 |
| 551 | 20240619 | 113800 | 3309613750 | 41950 | 42000 | 42050 | 41950 | 595 |
| 552 | 20240619 | 113700 | 3284625700 | 42000 | 42000 | 42050 | 42000 | 184 |
| 553 | 20240619 | 113600 | 3276897550 | 42050 | 42000 | 42050 | 42000 | 1176 |
| 554 | 20240619 | 113500 | 3227505050 | 42050 | 42050 | 42100 | 42000 | 1327 |
| 555 | 20240619 | 113400 | 3171710200 | 42050 | 42100 | 42100 | 42050 | 375 |
| 556 | 20240619 | 113300 | 3155924100 | 42150 | 42200 | 42200 | 42100 | 161 |
| 557 | 20240619 | 113200 | 3149145200 | 42150 | 42150 | 42150 | 42100 | 147 |
| 558 | 20240619 | 113100 | 3142953000 | 42150 | 42150 | 42150 | 42100 | 278 |
| 559 | 20240619 | 113000 | 3131247700 | 42100 | 42050 | 42200 | 42050 | 691 |
| 560 | 20240619 | 112900 | 3102188150 | 42100 | 42250 | 42250 | 42100 | 1154 |
| 561 | 20240619 | 112800 | 3053531200 | 42300 | 42300 | 42350 | 42250 | 810 |
| 562 | 20240619 | 112700 | 3019279500 | 42350 | 42350 | 42400 | 42300 | 477 |
| 563 | 20240619 | 112600 | 2999084200 | 42350 | 42400 | 42400 | 42350 | 67 |
| 564 | 20240619 | 112500 | 2996246700 | 42400 | 42350 | 42450 | 42350 | 328 |
| 565 | 20240619 | 112400 | 2982354800 | 42350 | 42350 | 42400 | 42350 | 241 |
| 566 | 20240619 | 112300 | 2972143350 | 42300 | 42350 | 42350 | 42300 | 109 |
| 567 | 20240619 | 112200 | 2967529400 | 42350 | 42450 | 42450 | 42300 | 2065 |
| 568 | 20240619 | 112100 | 2880089500 | 42500 | 42500 | 42500 | 42450 | 1260 |
| 569 | 20240619 | 112000 | 2826555250 | 42500 | 42500 | 42600 | 42500 | 757 |
| 570 | 20240619 | 111900 | 2794382150 | 42550 | 42600 | 42600 | 42550 | 1068 |
| 571 | 20240619 | 111800 | 2748933000 | 42550 | 42600 | 42600 | 42550 | 282 |
| 572 | 20240619 | 111700 | 2736926650 | 42550 | 42600 | 42600 | 42550 | 416 |
| 573 | 20240619 | 111600 | 2719208900 | 42650 | 42650 | 42650 | 42650 | 261 |
| 574 | 20240619 | 111500 | 2708077250 | 42700 | 42700 | 42750 | 42650 | 221 |
| 575 | 20240619 | 111400 | 2698641050 | 42700 | 42800 | 42800 | 42700 | 262 |
| 576 | 20240619 | 111300 | 2687440650 | 42750 | 42800 | 42850 | 42750 | 173 |
| 577 | 20240619 | 111200 | 2680036750 | 42900 | 42800 | 42900 | 42750 | 170 |
| 578 | 20240619 | 111100 | 2672760900 | 42900 | 42800 | 42900 | 42800 | 90 |
| 579 | 20240619 | 111000 | 2668904600 | 42800 | 42800 | 42800 | 42750 | 50 |
| 580 | 20240619 | 110900 | 2666764700 | 42750 | 42800 | 42800 | 42750 | 58 |
| 581 | 20240619 | 110800 | 2664284700 | 42750 | 42750 | 42800 | 42750 | 80 |
| 582 | 20240619 | 110700 | 2660861250 | 42800 | 42800 | 42800 | 42750 | 27 |
| 583 | 20240619 | 110600 | 2659706300 | 42800 | 42900 | 42900 | 42800 | 108 |
| 584 | 20240619 | 110500 | 2655083300 | 42850 | 42850 | 42900 | 42800 | 38 |
| 585 | 20240619 | 110400 | 2653455950 | 42850 | 42750 | 42850 | 42750 | 299 |
| 586 | 20240619 | 110300 | 2640655450 | 42750 | 42700 | 42750 | 42700 | 166 |
| 587 | 20240619 | 110200 | 2633565650 | 42800 | 42700 | 42800 | 42700 | 419 |
| 588 | 20240619 | 110100 | 2615672400 | 42700 | 42700 | 42700 | 42650 | 97 |
| 589 | 20240619 | 110000 | 2611530600 | 42700 | 42600 | 42700 | 42550 | 152 |
| 590 | 20240619 | 105900 | 2605059000 | 42700 | 42700 | 42700 | 42600 | 374 |
| 591 | 20240619 | 105800 | 2589124200 | 42600 | 42700 | 42700 | 42600 | 512 |
| 592 | 20240619 | 105700 | 2567291200 | 42700 | 42800 | 42850 | 42700 | 178 |
| 593 | 20240619 | 105600 | 2559674350 | 42800 | 42750 | 42800 | 42700 | 116 |
| 594 | 20240619 | 105500 | 2554714150 | 42750 | 42800 | 42800 | 42750 | 364 |
| 595 | 20240619 | 105400 | 2539151300 | 42800 | 42800 | 42800 | 42800 | 36 |
| 596 | 20240619 | 105300 | 2537610500 | 42800 | 42800 | 42800 | 42800 | 226 |
| 597 | 20240619 | 105200 | 2527937700 | 42800 | 42850 | 42850 | 42800 | 414 |
| 598 | 20240619 | 105100 | 2510202050 | 42800 | 42850 | 42850 | 42800 | 61 |
| 599 | 20240619 | 105000 | 2507589700 | 42850 | 42750 | 42850 | 42750 | 418 |
| 600 | 20240619 | 104900 | 2489699150 | 42800 | 42800 | 42850 | 42750 | 40 |
| 601 | 20240619 | 104800 | 2487987150 | 42800 | 43050 | 43050 | 42800 | 2126 |
| 602 | 20240619 | 104700 | 2396828950 | 43100 | 43050 | 43100 | 43000 | 93 |
| 603 | 20240619 | 104600 | 2392825300 | 43100 | 43200 | 43200 | 43000 | 76 |
| 604 | 20240619 | 104500 | 2389555450 | 43200 | 43050 | 43200 | 43000 | 345 |
| 605 | 20240619 | 104400 | 2374691800 | 43050 | 43100 | 43150 | 43050 | 108 |
| 606 | 20240619 | 104300 | 2370037550 | 43100 | 43100 | 43100 | 43050 | 132 |
| 607 | 20240619 | 104200 | 2364350400 | 43100 | 43100 | 43100 | 43050 | 69 |
| 608 | 20240619 | 104100 | 2361378350 | 43100 | 43050 | 43100 | 43050 | 22 |
| 609 | 20240619 | 104000 | 2360430550 | 43000 | 43050 | 43100 | 43000 | 92 |
| 610 | 20240619 | 103900 | 2356470150 | 43050 | 43100 | 43150 | 43000 | 245 |
| 611 | 20240619 | 103800 | 2345912050 | 43150 | 43050 | 43150 | 43050 | 72 |
| 612 | 20240619 | 103700 | 2342812200 | 43000 | 43000 | 43050 | 42950 | 401 |
| 613 | 20240619 | 103600 | 2325568650 | 43050 | 43000 | 43050 | 42950 | 130 |
| 614 | 20240619 | 103500 | 2319978950 | 43050 | 43000 | 43150 | 42950 | 318 |
| 615 | 20240619 | 103400 | 2306299700 | 43000 | 43100 | 43100 | 42950 | 108 |
| 616 | 20240619 | 103300 | 2301655350 | 43000 | 43100 | 43150 | 43000 | 114 |
| 617 | 20240619 | 103200 | 2296737600 | 43150 | 43000 | 43150 | 43000 | 123 |
| 618 | 20240619 | 103100 | 2291437750 | 43000 | 43150 | 43150 | 42950 | 2054 |
| 619 | 20240619 | 103000 | 2203075500 | 43150 | 43150 | 43150 | 43100 | 228 |
| 620 | 20240619 | 102900 | 2193245050 | 43150 | 43100 | 43150 | 43100 | 169 |
| 621 | 20240619 | 102800 | 2185960650 | 43150 | 43150 | 43150 | 43100 | 103 |
| 622 | 20240619 | 102700 | 2181516900 | 43150 | 43250 | 43250 | 43150 | 403 |
| 623 | 20240619 | 102600 | 2164105600 | 43250 | 43250 | 43350 | 43250 | 85 |
| 624 | 20240619 | 102500 | 2160429050 | 43250 | 43150 | 43250 | 43150 | 712 |
| 625 | 20240619 | 102400 | 2129661800 | 43200 | 43150 | 43200 | 43150 | 247 |
| 626 | 20240619 | 102300 | 2119003100 | 43200 | 43200 | 43250 | 43200 | 347 |
| 627 | 20240619 | 102200 | 2104011950 | 43200 | 43200 | 43300 | 43200 | 123 |
| 628 | 20240619 | 102100 | 2098688300 | 43200 | 43350 | 43350 | 43200 | 94 |
| 629 | 20240619 | 102000 | 2094626350 | 43300 | 43300 | 43350 | 43200 | 443 |
| 630 | 20240619 | 101900 | 2075459050 | 43400 | 43350 | 43400 | 43350 | 101 |
| 631 | 20240619 | 101800 | 2071079100 | 43350 | 43300 | 43400 | 43300 | 29 |
| 632 | 20240619 | 101700 | 2069821350 | 43350 | 43400 | 43450 | 43350 | 54 |
| 633 | 20240619 | 101600 | 2067480050 | 43400 | 43350 | 43450 | 43350 | 30 |
| 634 | 20240619 | 101500 | 2066179100 | 43350 | 43450 | 43450 | 43350 | 198 |
| 635 | 20240619 | 101400 | 2057585850 | 43450 | 43450 | 43500 | 43450 | 232 |
| 636 | 20240619 | 101300 | 2047505050 | 43500 | 43500 | 43500 | 43500 | 20 |
| 637 | 20240619 | 101200 | 2046635050 | 43450 | 43400 | 43500 | 43400 | 83 |
| 638 | 20240619 | 101100 | 2043029050 | 43300 | 43450 | 43450 | 43300 | 510 |
| 639 | 20240619 | 101000 | 2020944750 | 43400 | 43400 | 43450 | 43350 | 299 |
| 640 | 20240619 | 100900 | 2007965200 | 43400 | 43400 | 43450 | 43250 | 42 |
| 641 | 20240619 | 100800 | 2006143400 | 43350 | 43550 | 43550 | 43250 | 1036 |
| 642 | 20240619 | 100700 | 1961194850 | 43500 | 43600 | 43650 | 43500 | 49 |
| 643 | 20240619 | 100600 | 1959062900 | 43650 | 43550 | 43650 | 43500 | 2239 |
| 644 | 20240619 | 100500 | 1861545500 | 43650 | 43700 | 43700 | 43550 | 144 |
| 645 | 20240619 | 100400 | 1855256850 | 43600 | 43650 | 43700 | 43600 | 990 |
| 646 | 20240619 | 100300 | 1812079100 | 43700 | 43750 | 43750 | 43700 | 198 |
| 647 | 20240619 | 100200 | 1803426350 | 43750 | 43850 | 43850 | 43750 | 762 |
| 648 | 20240619 | 100100 | 1770077200 | 43850 | 43850 | 43850 | 43850 | 103 |
| 649 | 20240619 | 100000 | 1765560650 | 43850 | 43750 | 43850 | 43750 | 229 |
| 650 | 20240619 | 095900 | 1755530500 | 43750 | 43800 | 43800 | 43750 | 41 |
| 651 | 20240619 | 095800 | 1753735500 | 43750 | 43750 | 43750 | 43750 | 224 |
| 652 | 20240619 | 095700 | 1743935500 | 43750 | 43700 | 43800 | 43700 | 714 |
| 653 | 20240619 | 095600 | 1712729400 | 43650 | 43600 | 43650 | 43600 | 798 |
| 654 | 20240619 | 095500 | 1677907550 | 43600 | 43650 | 43650 | 43600 | 232 |
| 655 | 20240619 | 095400 | 1667785500 | 43600 | 43650 | 43650 | 43600 | 141 |
| 656 | 20240619 | 095300 | 1661632000 | 43700 | 43700 | 43700 | 43650 | 1100 |
| 657 | 20240619 | 095200 | 1613563450 | 43700 | 43750 | 43750 | 43700 | 1061 |
| 658 | 20240619 | 095100 | 1567144750 | 43800 | 43800 | 43800 | 43750 | 84 |
| 659 | 20240619 | 095000 | 1563465800 | 43800 | 43800 | 43850 | 43750 | 357 |
| 660 | 20240619 | 094900 | 1547837550 | 43900 | 43800 | 43900 | 43800 | 652 |
| 661 | 20240619 | 094800 | 1519267850 | 43800 | 43900 | 43900 | 43800 | 102 |
| 662 | 20240619 | 094700 | 1514799050 | 43850 | 44000 | 44000 | 43800 | 1670 |
| 663 | 20240619 | 094600 | 1441602400 | 44050 | 44000 | 44100 | 43950 | 428 |
| 664 | 20240619 | 094500 | 1422765300 | 44000 | 44050 | 44100 | 44000 | 145 |
| 665 | 20240619 | 094400 | 1416377450 | 44000 | 43800 | 44000 | 43750 | 1160 |
| 666 | 20240619 | 094300 | 1365450250 | 43750 | 44000 | 44050 | 43750 | 1278 |
| 667 | 20240619 | 094200 | 1309346650 | 44000 | 44300 | 44300 | 44000 | 440 |
| 668 | 20240619 | 094100 | 1289915950 | 44300 | 44250 | 44350 | 44200 | 2471 |
| 669 | 20240619 | 094000 | 1180397350 | 44200 | 44150 | 44300 | 44100 | 471 |
| 670 | 20240619 | 093900 | 1159581300 | 44150 | 44200 | 44250 | 44100 | 316 |
| 671 | 20240619 | 093800 | 1145618700 | 44250 | 44050 | 44300 | 44050 | 1166 |
| 672 | 20240619 | 093700 | 1094105150 | 44050 | 43850 | 44050 | 43850 | 912 |
| 673 | 20240619 | 093600 | 1054026350 | 43900 | 43850 | 43950 | 43850 | 178 |
| 674 | 20240619 | 093500 | 1046212550 | 43850 | 43900 | 43900 | 43850 | 52 |
| 675 | 20240619 | 093400 | 1043931650 | 43950 | 43900 | 43950 | 43600 | 1034 |
| 676 | 20240619 | 093300 | 998644450 | 44000 | 44150 | 44150 | 43850 | 1073 |
| 677 | 20240619 | 093200 | 951369100 | 44200 | 44100 | 44200 | 44100 | 483 |
| 678 | 20240619 | 093100 | 930044050 | 44100 | 44100 | 44150 | 44050 | 1023 |
| 679 | 20240619 | 093000 | 884917950 | 44050 | 43850 | 44100 | 43850 | 2205 |
| 680 | 20240619 | 092900 | 787997400 | 43850 | 43850 | 43900 | 43750 | 410 |
| 681 | 20240619 | 092800 | 770021200 | 43850 | 43700 | 43850 | 43650 | 1474 |
| 682 | 20240619 | 092700 | 705568000 | 43650 | 43400 | 43700 | 43400 | 1744 |
| 683 | 20240619 | 092600 | 629667650 | 43350 | 43400 | 43450 | 43350 | 233 |
| 684 | 20240619 | 092500 | 619555700 | 43400 | 43450 | 43450 | 43400 | 170 |
| 685 | 20240619 | 092400 | 612175900 | 43450 | 43400 | 43450 | 43400 | 78 |
| 686 | 20240619 | 092300 | 608787650 | 43450 | 43300 | 43500 | 43300 | 318 |
| 687 | 20240619 | 092200 | 595000550 | 43300 | 43300 | 43350 | 43300 | 60 |
| 688 | 20240619 | 092100 | 592402000 | 43300 | 43550 | 43600 | 43300 | 755 |
| 689 | 20240619 | 092000 | 559579950 | 43550 | 43450 | 43600 | 43450 | 972 |
| 690 | 20240619 | 091900 | 517254900 | 43450 | 43150 | 43450 | 43150 | 660 |
| 691 | 20240619 | 091800 | 488646300 | 43100 | 42900 | 43150 | 42900 | 1789 |
| 692 | 20240619 | 091700 | 411734550 | 42850 | 42900 | 42900 | 42750 | 178 |
| 693 | 20240619 | 091600 | 404118900 | 42750 | 42850 | 42900 | 42750 | 88 |
| 694 | 20240619 | 091500 | 400349200 | 42950 | 42900 | 42950 | 42900 | 253 |
| 695 | 20240619 | 091400 | 389491500 | 42900 | 42850 | 42900 | 42850 | 95 |
| 696 | 20240619 | 091300 | 385417750 | 42850 | 42800 | 42850 | 42700 | 158 |
| 697 | 20240619 | 091200 | 378650900 | 42850 | 42450 | 42850 | 42450 | 613 |
| 698 | 20240619 | 091100 | 352570300 | 42500 | 42550 | 42550 | 42500 | 420 |
| 699 | 20240619 | 091000 | 334720000 | 42600 | 42550 | 42600 | 42500 | 386 |
| 700 | 20240619 | 090900 | 318301100 | 42500 | 42600 | 42600 | 42500 | 1264 |
| 701 | 20240619 | 090800 | 264508850 | 42550 | 42600 | 42600 | 42550 | 169 |
| 702 | 20240619 | 090700 | 257317800 | 42550 | 42650 | 42650 | 42550 | 422 |
| 703 | 20240619 | 090600 | 239340700 | 42650 | 42700 | 42800 | 42650 | 64 |
| 704 | 20240619 | 090500 | 236609450 | 42650 | 42650 | 42650 | 42550 | 680 |
| 705 | 20240619 | 090400 | 207639050 | 42650 | 42800 | 42800 | 42600 | 753 |
| 706 | 20240619 | 090300 | 175522550 | 42800 | 42950 | 43000 | 42800 | 473 |
| 707 | 20240619 | 090200 | 155232550 | 42950 | 43300 | 43450 | 42950 | 1610 |
| 708 | 20240619 | 090100 | 85717100 | 43600 | 43450 | 43700 | 43300 | 284 |
| 709 | 20240619 | 090000 | 73374800 | 43400 | 43400 | 43600 | 43200 | 1693 |