39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 210400 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 4001 |
| 3 | 20240613 | 210300 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 4 | 20240613 | 210200 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 5 | 20240613 | 210100 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 6 | 20240613 | 210000 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 7 | 20240613 | 205900 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 8 | 20240613 | 205800 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 9 | 20240613 | 205700 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 10 | 20240613 | 205600 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 11 | 20240613 | 205500 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 12 | 20240613 | 205400 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 13 | 20240613 | 205300 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 14 | 20240613 | 205200 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 15 | 20240613 | 205100 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 16 | 20240613 | 205000 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 17 | 20240613 | 204900 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 18 | 20240613 | 204800 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 19 | 20240613 | 204700 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 20 | 20240613 | 204600 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 21 | 20240613 | 204500 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 22 | 20240613 | 204400 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 23 | 20240613 | 204300 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 24 | 20240613 | 204200 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 25 | 20240613 | 204100 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 26 | 20240613 | 204000 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 27 | 20240613 | 203900 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 28 | 20240613 | 203800 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 29 | 20240613 | 203700 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 30 | 20240613 | 203600 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 31 | 20240613 | 203500 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 32 | 20240613 | 203400 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 4001 |
| 33 | 20240613 | 203300 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 34 | 20240613 | 203200 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 35 | 20240613 | 203100 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 36 | 20240613 | 203000 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 37 | 20240613 | 202900 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 38 | 20240613 | 202800 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 39 | 20240613 | 202700 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 40 | 20240613 | 202600 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 41 | 20240613 | 202500 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 42 | 20240613 | 202400 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 43 | 20240613 | 202300 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 44 | 20240613 | 202200 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 45 | 20240613 | 202100 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 46 | 20240613 | 202000 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 47 | 20240613 | 201900 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 48 | 20240613 | 201800 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 49 | 20240613 | 201700 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 50 | 20240613 | 201600 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 51 | 20240613 | 201500 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 52 | 20240613 | 201400 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 53 | 20240613 | 201300 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 54 | 20240613 | 201200 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 55 | 20240613 | 201100 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 56 | 20240613 | 201000 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 57 | 20240613 | 200900 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 58 | 20240613 | 200800 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 59 | 20240613 | 200700 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 60 | 20240613 | 200600 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 61 | 20240613 | 200500 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 62 | 20240613 | 200400 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 4001 |
| 63 | 20240613 | 200300 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 64 | 20240613 | 200200 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 65 | 20240613 | 200100 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 66 | 20240613 | 200000 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 67 | 20240613 | 195900 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 68 | 20240613 | 195800 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 69 | 20240613 | 195700 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 70 | 20240613 | 195600 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 71 | 20240613 | 195500 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 72 | 20240613 | 195400 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 73 | 20240613 | 195300 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 74 | 20240613 | 195200 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 75 | 20240613 | 195100 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 76 | 20240613 | 195000 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 77 | 20240613 | 194900 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 78 | 20240613 | 194800 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 79 | 20240613 | 194700 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 80 | 20240613 | 194600 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 81 | 20240613 | 194500 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 82 | 20240613 | 194400 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 83 | 20240613 | 194300 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 84 | 20240613 | 194200 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 85 | 20240613 | 194100 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 86 | 20240613 | 194000 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 87 | 20240613 | 193900 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 88 | 20240613 | 193800 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 89 | 20240613 | 193700 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 90 | 20240613 | 193600 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 91 | 20240613 | 193500 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 92 | 20240613 | 193400 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 4001 |
| 93 | 20240613 | 193300 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 94 | 20240613 | 193200 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 95 | 20240613 | 193100 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 96 | 20240613 | 193000 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 97 | 20240613 | 192900 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 98 | 20240613 | 192800 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 99 | 20240613 | 192700 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 100 | 20240613 | 192600 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 101 | 20240613 | 192500 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 102 | 20240613 | 192400 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 103 | 20240613 | 192300 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 104 | 20240613 | 192200 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 105 | 20240613 | 192100 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 106 | 20240613 | 192000 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 107 | 20240613 | 191900 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 108 | 20240613 | 191800 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 109 | 20240613 | 191700 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 110 | 20240613 | 191600 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 111 | 20240613 | 191500 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 112 | 20240613 | 191400 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 113 | 20240613 | 191300 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 114 | 20240613 | 191200 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 115 | 20240613 | 191100 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 116 | 20240613 | 191000 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 117 | 20240613 | 190900 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 118 | 20240613 | 190800 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 119 | 20240613 | 190700 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 120 | 20240613 | 190600 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 121 | 20240613 | 190500 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 122 | 20240613 | 190400 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 4001 |
| 123 | 20240613 | 190300 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 124 | 20240613 | 190200 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 125 | 20240613 | 190100 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 126 | 20240613 | 190000 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 127 | 20240613 | 185900 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 128 | 20240613 | 185800 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 129 | 20240613 | 185700 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 130 | 20240613 | 185600 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 131 | 20240613 | 185500 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 132 | 20240613 | 185400 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 133 | 20240613 | 185300 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 134 | 20240613 | 185200 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 135 | 20240613 | 185100 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 136 | 20240613 | 185000 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 137 | 20240613 | 184900 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 138 | 20240613 | 184800 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 139 | 20240613 | 184700 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 140 | 20240613 | 184600 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 141 | 20240613 | 184500 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 142 | 20240613 | 184400 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 143 | 20240613 | 184300 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 144 | 20240613 | 184200 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 145 | 20240613 | 184100 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 146 | 20240613 | 184000 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 147 | 20240613 | 183900 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 148 | 20240613 | 183800 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 149 | 20240613 | 183700 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 150 | 20240613 | 183600 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 151 | 20240613 | 183500 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 152 | 20240613 | 183400 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 4001 |
| 153 | 20240613 | 183300 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 154 | 20240613 | 183200 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 155 | 20240613 | 183100 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 156 | 20240613 | 183000 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 157 | 20240613 | 182900 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 158 | 20240613 | 182800 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 159 | 20240613 | 182700 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 160 | 20240613 | 182600 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 161 | 20240613 | 182500 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 162 | 20240613 | 182400 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 163 | 20240613 | 182300 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 164 | 20240613 | 182200 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 165 | 20240613 | 182100 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 166 | 20240613 | 182000 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 167 | 20240613 | 181900 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 168 | 20240613 | 181800 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 169 | 20240613 | 181700 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 170 | 20240613 | 181600 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 171 | 20240613 | 181500 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 172 | 20240613 | 181400 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 173 | 20240613 | 181300 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 174 | 20240613 | 181200 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 175 | 20240613 | 181100 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 176 | 20240613 | 181000 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 177 | 20240613 | 180900 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 178 | 20240613 | 180800 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 179 | 20240613 | 180700 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 180 | 20240613 | 180600 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 181 | 20240613 | 180500 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 182 | 20240613 | 180400 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 4001 |
| 183 | 20240613 | 180300 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 184 | 20240613 | 180200 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 185 | 20240613 | 180100 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 186 | 20240613 | 180000 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 187 | 20240613 | 175900 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 188 | 20240613 | 175800 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 189 | 20240613 | 175700 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 190 | 20240613 | 175600 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 191 | 20240613 | 175500 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 192 | 20240613 | 175400 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 193 | 20240613 | 175300 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 194 | 20240613 | 175200 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 195 | 20240613 | 175100 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 196 | 20240613 | 175000 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 197 | 20240613 | 174900 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 198 | 20240613 | 174800 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 199 | 20240613 | 174700 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 200 | 20240613 | 174600 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 201 | 20240613 | 174500 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 202 | 20240613 | 174400 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 203 | 20240613 | 174300 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 204 | 20240613 | 174200 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 205 | 20240613 | 174100 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 206 | 20240613 | 174000 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 207 | 20240613 | 173900 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 208 | 20240613 | 173800 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 209 | 20240613 | 173700 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 210 | 20240613 | 173600 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 211 | 20240613 | 173500 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 212 | 20240613 | 173400 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 4001 |
| 213 | 20240613 | 173300 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 214 | 20240613 | 173200 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 215 | 20240613 | 173100 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 216 | 20240613 | 173000 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 217 | 20240613 | 172900 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 218 | 20240613 | 172800 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 219 | 20240613 | 172700 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 220 | 20240613 | 172600 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 221 | 20240613 | 172500 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 222 | 20240613 | 172400 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 223 | 20240613 | 172300 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 224 | 20240613 | 172200 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 225 | 20240613 | 172100 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 226 | 20240613 | 172000 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 227 | 20240613 | 171900 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 228 | 20240613 | 171800 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 229 | 20240613 | 171700 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 230 | 20240613 | 171600 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 231 | 20240613 | 171500 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 232 | 20240613 | 171400 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 233 | 20240613 | 171300 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 234 | 20240613 | 171200 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 235 | 20240613 | 171100 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 236 | 20240613 | 171000 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 237 | 20240613 | 170900 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 238 | 20240613 | 170800 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 239 | 20240613 | 170700 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 240 | 20240613 | 170600 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 241 | 20240613 | 170500 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 242 | 20240613 | 170400 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 4001 |
| 243 | 20240613 | 170300 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 244 | 20240613 | 170200 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 245 | 20240613 | 170100 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 246 | 20240613 | 170000 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 247 | 20240613 | 165900 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 248 | 20240613 | 165800 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 249 | 20240613 | 165700 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 250 | 20240613 | 165600 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 251 | 20240613 | 165500 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 252 | 20240613 | 165400 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 253 | 20240613 | 165300 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 254 | 20240613 | 165200 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 255 | 20240613 | 165100 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 256 | 20240613 | 165000 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 257 | 20240613 | 164900 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 258 | 20240613 | 164800 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 259 | 20240613 | 164700 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 260 | 20240613 | 164600 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 261 | 20240613 | 164500 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 262 | 20240613 | 164400 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 263 | 20240613 | 164300 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 264 | 20240613 | 164200 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 265 | 20240613 | 164100 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 266 | 20240613 | 164000 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 267 | 20240613 | 163900 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 268 | 20240613 | 163800 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 269 | 20240613 | 163700 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 270 | 20240613 | 163600 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 271 | 20240613 | 163500 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 272 | 20240613 | 163400 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 4001 |
| 273 | 20240613 | 163300 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 274 | 20240613 | 163200 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 275 | 20240613 | 163100 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 276 | 20240613 | 163000 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 277 | 20240613 | 162900 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 278 | 20240613 | 162800 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 279 | 20240613 | 162700 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 280 | 20240613 | 162600 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 281 | 20240613 | 162500 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 282 | 20240613 | 162400 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 283 | 20240613 | 162300 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 284 | 20240613 | 162200 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 285 | 20240613 | 162100 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 286 | 20240613 | 162000 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 287 | 20240613 | 161900 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 288 | 20240613 | 161800 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 289 | 20240613 | 161700 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 290 | 20240613 | 161600 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 291 | 20240613 | 161500 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 292 | 20240613 | 161400 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 293 | 20240613 | 161300 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 294 | 20240613 | 161200 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 295 | 20240613 | 161100 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 296 | 20240613 | 161000 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 297 | 20240613 | 160900 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 298 | 20240613 | 160800 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 299 | 20240613 | 160700 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 300 | 20240613 | 160600 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 301 | 20240613 | 160500 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 302 | 20240613 | 160400 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 4001 |
| 303 | 20240613 | 160300 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 304 | 20240613 | 160200 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 305 | 20240613 | 160100 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 306 | 20240613 | 160000 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 307 | 20240613 | 155900 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 308 | 20240613 | 155800 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 309 | 20240613 | 155700 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 310 | 20240613 | 155600 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 311 | 20240613 | 155500 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 312 | 20240613 | 155400 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 313 | 20240613 | 155300 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 314 | 20240613 | 155200 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 315 | 20240613 | 155100 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 316 | 20240613 | 155000 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 317 | 20240613 | 154900 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 318 | 20240613 | 154800 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 319 | 20240613 | 154700 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 320 | 20240613 | 154600 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 321 | 20240613 | 154500 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 322 | 20240613 | 154400 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 323 | 20240613 | 154300 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 324 | 20240613 | 154200 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 325 | 20240613 | 154100 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 326 | 20240613 | 154000 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 327 | 20240613 | 153900 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 328 | 20240613 | 153800 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 329 | 20240613 | 153700 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 330 | 20240613 | 153600 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 331 | 20240613 | 153500 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 332 | 20240613 | 153400 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 4001 |
| 333 | 20240613 | 153300 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 334 | 20240613 | 153200 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 335 | 20240613 | 153100 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 336 | 20240613 | 153000 | 21000648200 | 44100 | 44100 | 44100 | 44100 | 4001 |
| 337 | 20240613 | 152900 | 20824204100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 338 | 20240613 | 152800 | 20824204100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 339 | 20240613 | 152700 | 20824204100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 340 | 20240613 | 152600 | 20824204100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 341 | 20240613 | 152500 | 20824204100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 342 | 20240613 | 152400 | 20824204100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 343 | 20240613 | 152300 | 20824204100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 344 | 20240613 | 152200 | 20824204100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 345 | 20240613 | 152100 | 20824204100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 346 | 20240613 | 152000 | 20824204100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 347 | 20240613 | 151900 | 20824204100 | 44750 | 44550 | 44750 | 44500 | 2175 |
| 348 | 20240613 | 151800 | 20727121550 | 44550 | 44350 | 44550 | 44250 | 2015 |
| 349 | 20240613 | 151700 | 20637616550 | 44350 | 44050 | 44450 | 44000 | 3366 |
| 350 | 20240613 | 151600 | 20489282000 | 44000 | 44000 | 44100 | 43950 | 4035 |
| 351 | 20240613 | 151500 | 20311702700 | 43900 | 44150 | 44200 | 43850 | 11831 |
| 352 | 20240613 | 151400 | 19790907250 | 44150 | 44500 | 44500 | 44150 | 2982 |
| 353 | 20240613 | 151300 | 19658902600 | 44500 | 44450 | 44500 | 44450 | 463 |
| 354 | 20240613 | 151200 | 19638315250 | 44500 | 44400 | 44500 | 44250 | 963 |
| 355 | 20240613 | 151100 | 19595508700 | 44350 | 44250 | 44400 | 44200 | 3933 |
| 356 | 20240613 | 151000 | 19421465050 | 44400 | 44500 | 44500 | 44200 | 4029 |
| 357 | 20240613 | 150900 | 19242967800 | 44500 | 44450 | 44550 | 44350 | 4612 |
| 358 | 20240613 | 150800 | 19037976350 | 44450 | 44500 | 44550 | 44400 | 1362 |
| 359 | 20240613 | 150700 | 18977385350 | 44500 | 44550 | 44550 | 44400 | 336 |
| 360 | 20240613 | 150600 | 18962444250 | 44500 | 44500 | 44800 | 44450 | 1414 |
| 361 | 20240613 | 150500 | 18899372450 | 44400 | 44450 | 44500 | 44350 | 992 |
| 362 | 20240613 | 150400 | 18855324550 | 44350 | 44600 | 44650 | 44300 | 4648 |
| 363 | 20240613 | 150300 | 18648674950 | 44600 | 44600 | 44650 | 44500 | 1786 |
| 364 | 20240613 | 150200 | 18569122700 | 44600 | 44600 | 44800 | 44550 | 1335 |
| 365 | 20240613 | 150100 | 18509494550 | 44650 | 44900 | 44900 | 44650 | 2202 |
| 366 | 20240613 | 150000 | 18410883400 | 44900 | 44700 | 44900 | 44700 | 489 |
| 367 | 20240613 | 145900 | 18388983500 | 44750 | 44700 | 44750 | 44450 | 2907 |
| 368 | 20240613 | 145800 | 18259456450 | 44700 | 44700 | 44800 | 44600 | 771 |
| 369 | 20240613 | 145700 | 18224993900 | 44700 | 44500 | 44700 | 44400 | 3620 |
| 370 | 20240613 | 145600 | 18063904800 | 44500 | 44750 | 44800 | 44450 | 8825 |
| 371 | 20240613 | 145500 | 17670629200 | 44750 | 44950 | 45050 | 44700 | 3656 |
| 372 | 20240613 | 145400 | 17506733800 | 44950 | 44950 | 44950 | 44900 | 325 |
| 373 | 20240613 | 145300 | 17492130550 | 44950 | 45050 | 45050 | 44800 | 3235 |
| 374 | 20240613 | 145200 | 17346729150 | 45050 | 45050 | 45050 | 45000 | 1998 |
| 375 | 20240613 | 145100 | 17256753300 | 45050 | 45300 | 45350 | 45000 | 4339 |
| 376 | 20240613 | 145000 | 17060898100 | 45350 | 45500 | 45600 | 45350 | 874 |
| 377 | 20240613 | 144900 | 17021165150 | 45500 | 45350 | 45500 | 45350 | 315 |
| 378 | 20240613 | 144800 | 17006864750 | 45250 | 45250 | 45350 | 45250 | 287 |
| 379 | 20240613 | 144700 | 16993868000 | 45250 | 45350 | 45400 | 45250 | 1006 |
| 380 | 20240613 | 144600 | 16948302150 | 45400 | 45400 | 45400 | 45400 | 343 |
| 381 | 20240613 | 144500 | 16932729950 | 45200 | 45600 | 45600 | 45200 | 4150 |
| 382 | 20240613 | 144400 | 16744435750 | 45600 | 45550 | 45700 | 45550 | 66 |
| 383 | 20240613 | 144300 | 16741428750 | 45550 | 45800 | 45800 | 45550 | 416 |
| 384 | 20240613 | 144200 | 16722411550 | 45700 | 45750 | 45800 | 45700 | 317 |
| 385 | 20240613 | 144100 | 16707913350 | 45750 | 45800 | 45800 | 45750 | 123 |
| 386 | 20240613 | 144000 | 16702280000 | 45800 | 45800 | 45800 | 45800 | 48 |
| 387 | 20240613 | 143900 | 16700081600 | 45850 | 45700 | 45900 | 45650 | 1756 |
| 388 | 20240613 | 143800 | 16619671950 | 45750 | 45650 | 45850 | 45650 | 852 |
| 389 | 20240613 | 143700 | 16580668350 | 45650 | 45550 | 45750 | 45500 | 1036 |
| 390 | 20240613 | 143600 | 16533390150 | 45550 | 45500 | 45550 | 45500 | 145 |
| 391 | 20240613 | 143500 | 16526785500 | 45500 | 45600 | 45700 | 45500 | 1820 |
| 392 | 20240613 | 143400 | 16443892750 | 45600 | 45600 | 45650 | 45600 | 353 |
| 393 | 20240613 | 143300 | 16427793750 | 45650 | 45700 | 45700 | 45650 | 212 |
| 394 | 20240613 | 143200 | 16418108600 | 45650 | 45550 | 45650 | 45550 | 140 |
| 395 | 20240613 | 143100 | 16411726500 | 45700 | 45650 | 45750 | 45500 | 697 |
| 396 | 20240613 | 143000 | 16379933700 | 45650 | 45850 | 45850 | 45650 | 433 |
| 397 | 20240613 | 142900 | 16360112500 | 45900 | 46000 | 46100 | 45900 | 679 |
| 398 | 20240613 | 142800 | 16328890700 | 46050 | 46150 | 46150 | 46050 | 42 |
| 399 | 20240613 | 142700 | 16326955600 | 46150 | 46150 | 46150 | 46150 | 10 |
| 400 | 20240613 | 142600 | 16326494100 | 46150 | 46050 | 46150 | 46000 | 278 |
| 401 | 20240613 | 142500 | 16313683300 | 46050 | 46150 | 46150 | 46050 | 282 |
| 402 | 20240613 | 142400 | 16300684600 | 46200 | 46250 | 46350 | 46200 | 770 |
| 403 | 20240613 | 142300 | 16265052600 | 46250 | 46250 | 46300 | 46250 | 294 |
| 404 | 20240613 | 142200 | 16251453100 | 46250 | 46150 | 46250 | 46150 | 363 |
| 405 | 20240613 | 142100 | 16234687300 | 46150 | 46100 | 46150 | 46050 | 179 |
| 406 | 20240613 | 142000 | 16226432000 | 46100 | 46150 | 46150 | 46050 | 377 |
| 407 | 20240613 | 141900 | 16209045400 | 46100 | 46250 | 46250 | 46100 | 454 |
| 408 | 20240613 | 141800 | 16188056250 | 46350 | 46200 | 46400 | 46200 | 576 |
| 409 | 20240613 | 141700 | 16161429050 | 46200 | 46150 | 46250 | 45950 | 834 |
| 410 | 20240613 | 141600 | 16122939600 | 46250 | 46300 | 46450 | 46150 | 727 |
| 411 | 20240613 | 141500 | 16089266400 | 46300 | 45900 | 46400 | 45900 | 2290 |
| 412 | 20240613 | 141400 | 15983783550 | 45900 | 45800 | 45900 | 45750 | 861 |
| 413 | 20240613 | 141300 | 15944309750 | 45800 | 45800 | 45850 | 45750 | 80 |
| 414 | 20240613 | 141200 | 15940645550 | 45800 | 45750 | 45800 | 45750 | 187 |
| 415 | 20240613 | 141100 | 15932085050 | 45750 | 45750 | 45750 | 45750 | 108 |
| 416 | 20240613 | 141000 | 15927144050 | 45750 | 45750 | 45750 | 45750 | 69 |
| 417 | 20240613 | 140900 | 15923987300 | 45750 | 45700 | 45750 | 45700 | 107 |
| 418 | 20240613 | 140800 | 15919096400 | 45600 | 45600 | 45700 | 45600 | 399 |
| 419 | 20240613 | 140700 | 15900885200 | 45550 | 45650 | 45650 | 45550 | 205 |
| 420 | 20240613 | 140600 | 15891541350 | 45650 | 45550 | 45650 | 45550 | 40 |
| 421 | 20240613 | 140500 | 15889718750 | 45500 | 45850 | 45900 | 45500 | 849 |
| 422 | 20240613 | 140400 | 15850883100 | 45950 | 45550 | 45950 | 45550 | 1251 |
| 423 | 20240613 | 140300 | 15793636150 | 45550 | 45550 | 45600 | 45550 | 368 |
| 424 | 20240613 | 140200 | 15776872950 | 45600 | 45500 | 45600 | 45450 | 1050 |
| 425 | 20240613 | 140100 | 15729144300 | 45500 | 45500 | 45500 | 45400 | 378 |
| 426 | 20240613 | 140000 | 15711953400 | 45450 | 45500 | 45500 | 45450 | 107 |
| 427 | 20240613 | 135900 | 15707087450 | 45500 | 45500 | 45500 | 45450 | 499 |
| 428 | 20240613 | 135800 | 15684388400 | 45500 | 45450 | 45500 | 45400 | 286 |
| 429 | 20240613 | 135700 | 15671390500 | 45400 | 45300 | 45400 | 45300 | 132 |
| 430 | 20240613 | 135600 | 15665405050 | 45300 | 45250 | 45300 | 45250 | 5 |
| 431 | 20240613 | 135500 | 15665178600 | 45200 | 45250 | 45300 | 45200 | 165 |
| 432 | 20240613 | 135400 | 15657707750 | 45200 | 45250 | 45250 | 45200 | 135 |
| 433 | 20240613 | 135300 | 15651605300 | 45200 | 45300 | 45300 | 45200 | 113 |
| 434 | 20240613 | 135200 | 15646488400 | 45300 | 45250 | 45300 | 45250 | 170 |
| 435 | 20240613 | 135100 | 15638795350 | 45250 | 45250 | 45250 | 45100 | 1449 |
| 436 | 20240613 | 135000 | 15573337600 | 45250 | 45250 | 45250 | 45200 | 399 |
| 437 | 20240613 | 134900 | 15555287850 | 45300 | 45350 | 45350 | 45250 | 414 |
| 438 | 20240613 | 134800 | 15536530450 | 45400 | 45350 | 45400 | 45350 | 115 |
| 439 | 20240613 | 134700 | 15531311950 | 45400 | 45350 | 45400 | 45350 | 182 |
| 440 | 20240613 | 134600 | 15523050650 | 45350 | 45300 | 45350 | 45300 | 203 |
| 441 | 20240613 | 134500 | 15513854250 | 45300 | 45350 | 45350 | 45300 | 941 |
| 442 | 20240613 | 134400 | 15471219400 | 45300 | 45400 | 45400 | 45250 | 461 |
| 443 | 20240613 | 134300 | 15450331500 | 45400 | 45300 | 45400 | 45250 | 409 |
| 444 | 20240613 | 134200 | 15431811050 | 45300 | 45350 | 45400 | 45300 | 1109 |
| 445 | 20240613 | 134100 | 15381517500 | 45350 | 45700 | 45700 | 45350 | 3816 |
| 446 | 20240613 | 134000 | 15207792450 | 45700 | 45700 | 45700 | 45650 | 115 |
| 447 | 20240613 | 133900 | 15202540550 | 45700 | 45750 | 45750 | 45700 | 102 |
| 448 | 20240613 | 133800 | 15197876750 | 45750 | 45650 | 45750 | 45650 | 222 |
| 449 | 20240613 | 133700 | 15187734400 | 45650 | 45650 | 45650 | 45650 | 206 |
| 450 | 20240613 | 133600 | 15178330500 | 45650 | 45650 | 45650 | 45650 | 458 |
| 451 | 20240613 | 133500 | 15157422800 | 45600 | 45650 | 45650 | 45600 | 70 |
| 452 | 20240613 | 133400 | 15154230300 | 45650 | 45700 | 45700 | 45600 | 153 |
| 453 | 20240613 | 133300 | 15147245900 | 45650 | 45700 | 45700 | 45650 | 191 |
| 454 | 20240613 | 133200 | 15138525600 | 45700 | 45700 | 45700 | 45650 | 607 |
| 455 | 20240613 | 133100 | 15110787700 | 45700 | 45700 | 45700 | 45700 | 219 |
| 456 | 20240613 | 133000 | 15100779400 | 45700 | 45800 | 45800 | 45650 | 1246 |
| 457 | 20240613 | 132900 | 15043861350 | 45850 | 45850 | 45850 | 45850 | 357 |
| 458 | 20240613 | 132800 | 15027492900 | 45850 | 45700 | 45850 | 45700 | 96 |
| 459 | 20240613 | 132700 | 15023093850 | 45700 | 45700 | 45750 | 45700 | 48 |
| 460 | 20240613 | 132600 | 15020900200 | 45600 | 45600 | 45650 | 45600 | 324 |
| 461 | 20240613 | 132500 | 15006112950 | 45600 | 45550 | 45600 | 45550 | 395 |
| 462 | 20240613 | 132400 | 14988112250 | 45600 | 45600 | 45600 | 45600 | 405 |
| 463 | 20240613 | 132300 | 14969644250 | 45600 | 45600 | 45600 | 45550 | 330 |
| 464 | 20240613 | 132200 | 14954600800 | 45600 | 45550 | 45600 | 45550 | 368 |
| 465 | 20240613 | 132100 | 14937834350 | 45600 | 45550 | 45650 | 45500 | 405 |
| 466 | 20240613 | 132000 | 14919358800 | 45550 | 45700 | 45700 | 45550 | 541 |
| 467 | 20240613 | 131900 | 14894701750 | 45700 | 45800 | 45800 | 45600 | 1848 |
| 468 | 20240613 | 131800 | 14810272800 | 45800 | 45700 | 45800 | 45700 | 39 |
| 469 | 20240613 | 131700 | 14808487900 | 45700 | 45800 | 45800 | 45700 | 778 |
| 470 | 20240613 | 131600 | 14772906350 | 45800 | 45850 | 45850 | 45800 | 1176 |
| 471 | 20240613 | 131500 | 14719025700 | 45850 | 46050 | 46050 | 45850 | 293 |
| 472 | 20240613 | 131400 | 14705568700 | 46050 | 46000 | 46100 | 46000 | 163 |
| 473 | 20240613 | 131300 | 14698063550 | 46000 | 46050 | 46150 | 46000 | 203 |
| 474 | 20240613 | 131200 | 14688695400 | 45900 | 46050 | 46050 | 45900 | 552 |
| 475 | 20240613 | 131100 | 14663342600 | 46050 | 46100 | 46100 | 46050 | 15 |
| 476 | 20240613 | 131000 | 14662651650 | 46050 | 46300 | 46300 | 46050 | 556 |
| 477 | 20240613 | 130900 | 14636988250 | 46300 | 46600 | 46600 | 46300 | 2718 |
| 478 | 20240613 | 130800 | 14510655550 | 46600 | 46500 | 46600 | 46500 | 536 |
| 479 | 20240613 | 130700 | 14485731350 | 46500 | 46650 | 46700 | 46500 | 503 |
| 480 | 20240613 | 130600 | 14462296700 | 46700 | 46600 | 46950 | 46550 | 1592 |
| 481 | 20240613 | 130500 | 14387980850 | 46500 | 46450 | 47000 | 46400 | 5824 |
| 482 | 20240613 | 130400 | 14115227400 | 46450 | 46300 | 46450 | 46300 | 1015 |
| 483 | 20240613 | 130300 | 14068113700 | 46250 | 46150 | 46350 | 46050 | 2128 |
| 484 | 20240613 | 130200 | 13969647550 | 46150 | 46150 | 46150 | 46050 | 494 |
| 485 | 20240613 | 130100 | 13946860800 | 46150 | 45900 | 46200 | 45900 | 1023 |
| 486 | 20240613 | 130000 | 13899783150 | 45900 | 45750 | 45900 | 45750 | 449 |
| 487 | 20240613 | 125900 | 13879182150 | 45700 | 45700 | 45700 | 45700 | 26 |
| 488 | 20240613 | 125800 | 13877993950 | 45650 | 45750 | 45750 | 45650 | 255 |
| 489 | 20240613 | 125700 | 13866329800 | 45750 | 45650 | 45750 | 45600 | 147 |
| 490 | 20240613 | 125600 | 13859611700 | 45600 | 45600 | 45600 | 45600 | 15 |
| 491 | 20240613 | 125500 | 13858927700 | 45600 | 45750 | 45750 | 45600 | 70 |
| 492 | 20240613 | 125400 | 13855732250 | 45800 | 45550 | 45800 | 45550 | 151 |
| 493 | 20240613 | 125300 | 13848838150 | 45550 | 45550 | 45600 | 45550 | 232 |
| 494 | 20240613 | 125200 | 13838266800 | 45550 | 45700 | 45750 | 45550 | 494 |
| 495 | 20240613 | 125100 | 13815724400 | 45700 | 45850 | 45850 | 45700 | 96 |
| 496 | 20240613 | 125000 | 13811334300 | 45850 | 45900 | 45900 | 45750 | 431 |
| 497 | 20240613 | 124900 | 13791583100 | 45900 | 45750 | 45900 | 45750 | 615 |
| 498 | 20240613 | 124800 | 13763384900 | 45750 | 45700 | 45750 | 45700 | 99 |
| 499 | 20240613 | 124700 | 13758860550 | 45700 | 45750 | 45750 | 45700 | 131 |
| 500 | 20240613 | 124600 | 13752870500 | 45750 | 45750 | 45800 | 45750 | 518 |
| 501 | 20240613 | 124500 | 13729170700 | 45750 | 45600 | 45750 | 45600 | 314 |
| 502 | 20240613 | 124400 | 13714821800 | 45550 | 45550 | 45550 | 45500 | 165 |
| 503 | 20240613 | 124300 | 13707311050 | 45550 | 45550 | 45550 | 45550 | 69 |
| 504 | 20240613 | 124200 | 13704168100 | 45500 | 45450 | 45550 | 45450 | 80 |
| 505 | 20240613 | 124100 | 13700530300 | 45450 | 45450 | 45450 | 45450 | 38 |
| 506 | 20240613 | 124000 | 13698803200 | 45450 | 45500 | 45500 | 45450 | 107 |
| 507 | 20240613 | 123900 | 13693936600 | 45500 | 45500 | 45500 | 45500 | 242 |
| 508 | 20240613 | 123800 | 13682925600 | 45450 | 45450 | 45450 | 45450 | 337 |
| 509 | 20240613 | 123700 | 13667608950 | 45450 | 45500 | 45500 | 45450 | 358 |
| 510 | 20240613 | 123600 | 13651337750 | 45500 | 45500 | 45500 | 45500 | 112 |
| 511 | 20240613 | 123500 | 13646241750 | 45500 | 45600 | 45600 | 45500 | 225 |
| 512 | 20240613 | 123400 | 13636000800 | 45600 | 45600 | 45600 | 45600 | 109 |
| 513 | 20240613 | 123300 | 13631030400 | 45600 | 45600 | 45600 | 45600 | 84 |
| 514 | 20240613 | 123200 | 13627200000 | 45600 | 45550 | 45600 | 45500 | 30 |
| 515 | 20240613 | 123100 | 13625834450 | 45550 | 45500 | 45550 | 45450 | 87 |
| 516 | 20240613 | 123000 | 13621876950 | 45500 | 45550 | 45550 | 45500 | 130 |
| 517 | 20240613 | 122900 | 13615956000 | 45550 | 45650 | 45700 | 45400 | 957 |
| 518 | 20240613 | 122800 | 13572381050 | 45700 | 45600 | 45700 | 45550 | 206 |
| 519 | 20240613 | 122700 | 13562987650 | 45650 | 45500 | 45650 | 45500 | 839 |
| 520 | 20240613 | 122600 | 13524759000 | 45400 | 45300 | 45400 | 45250 | 168 |
| 521 | 20240613 | 122500 | 13517136350 | 45300 | 45450 | 45450 | 45200 | 793 |
| 522 | 20240613 | 122400 | 13481121600 | 45450 | 45350 | 45450 | 45350 | 97 |
| 523 | 20240613 | 122300 | 13476717350 | 45250 | 45250 | 45300 | 45250 | 351 |
| 524 | 20240613 | 122200 | 13460822750 | 45250 | 45250 | 45250 | 45250 | 2 |
| 525 | 20240613 | 122100 | 13460732250 | 45300 | 45250 | 45300 | 45200 | 383 |
| 526 | 20240613 | 122000 | 13443406500 | 45350 | 45250 | 45350 | 45250 | 243 |
| 527 | 20240613 | 121900 | 13432410650 | 45250 | 45300 | 45300 | 45250 | 346 |
| 528 | 20240613 | 121800 | 13416749100 | 45300 | 45400 | 45400 | 45200 | 216 |
| 529 | 20240613 | 121700 | 13406968700 | 45400 | 45250 | 45400 | 45250 | 149 |
| 530 | 20240613 | 121600 | 13400206900 | 45250 | 45250 | 45250 | 45100 | 111 |
| 531 | 20240613 | 121500 | 13395195400 | 45250 | 45200 | 45250 | 45050 | 149 |
| 532 | 20240613 | 121400 | 13388475400 | 45200 | 45000 | 45200 | 45000 | 159 |
| 533 | 20240613 | 121300 | 13381313750 | 45000 | 44950 | 45000 | 44900 | 197 |
| 534 | 20240613 | 121200 | 13372458050 | 45000 | 44900 | 45050 | 44900 | 959 |
| 535 | 20240613 | 121100 | 13329319500 | 44900 | 44950 | 44950 | 44850 | 1461 |
| 536 | 20240613 | 121000 | 13263754850 | 44950 | 45200 | 45200 | 44950 | 1568 |
| 537 | 20240613 | 120900 | 13193102200 | 45200 | 45100 | 45200 | 45100 | 169 |
| 538 | 20240613 | 120800 | 13185471400 | 45050 | 45100 | 45200 | 44950 | 348 |
| 539 | 20240613 | 120700 | 13169774600 | 45250 | 45050 | 45250 | 45000 | 1967 |
| 540 | 20240613 | 120600 | 13081226000 | 45000 | 45150 | 45200 | 45000 | 1185 |
| 541 | 20240613 | 120500 | 13027837750 | 45050 | 45150 | 45400 | 45050 | 508 |
| 542 | 20240613 | 120400 | 13004918900 | 45200 | 45500 | 45500 | 45050 | 2553 |
| 543 | 20240613 | 120300 | 12889410400 | 45650 | 45500 | 45650 | 45450 | 139 |
| 544 | 20240613 | 120200 | 12883088000 | 45500 | 45600 | 45650 | 45400 | 674 |
| 545 | 20240613 | 120100 | 12852434850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 546 | 20240613 | 120000 | 12852434850 | 45600 | 45600 | 45650 | 45600 | 105 |
| 547 | 20240613 | 115900 | 12847646800 | 45550 | 45550 | 45550 | 45550 | 85 |
| 548 | 20240613 | 115800 | 12843775050 | 45450 | 45450 | 45450 | 45400 | 247 |
| 549 | 20240613 | 115700 | 12832548950 | 45400 | 45700 | 45800 | 45350 | 1828 |
| 550 | 20240613 | 115600 | 12749396300 | 45700 | 45650 | 45700 | 45650 | 90 |
| 551 | 20240613 | 115500 | 12745286350 | 45650 | 45800 | 45800 | 45650 | 372 |
| 552 | 20240613 | 115400 | 12728265250 | 45650 | 45650 | 45650 | 45650 | 7 |
| 553 | 20240613 | 115300 | 12727945700 | 45500 | 45600 | 45600 | 45500 | 711 |
| 554 | 20240613 | 115200 | 12695589300 | 45600 | 45800 | 45850 | 45600 | 830 |
| 555 | 20240613 | 115100 | 12657640350 | 45800 | 45700 | 45850 | 45700 | 323 |
| 556 | 20240613 | 115000 | 12642860800 | 45800 | 45700 | 45800 | 45700 | 317 |
| 557 | 20240613 | 114900 | 12628371000 | 45700 | 45550 | 45700 | 45550 | 165 |
| 558 | 20240613 | 114800 | 12620839350 | 45500 | 45650 | 45650 | 45350 | 958 |
| 559 | 20240613 | 114700 | 12577255450 | 45650 | 45850 | 45850 | 45650 | 1172 |
| 560 | 20240613 | 114600 | 12523671500 | 45800 | 45900 | 45900 | 45800 | 128 |
| 561 | 20240613 | 114500 | 12517805100 | 45900 | 45950 | 46100 | 45750 | 1078 |
| 562 | 20240613 | 114400 | 12468340700 | 45950 | 45950 | 45950 | 45950 | 871 |
| 563 | 20240613 | 114300 | 12428318250 | 45950 | 46150 | 46200 | 45850 | 6422 |
| 564 | 20240613 | 114200 | 12133444650 | 46150 | 46250 | 46250 | 46150 | 1059 |
| 565 | 20240613 | 114100 | 12084543700 | 46250 | 46300 | 46300 | 46200 | 2672 |
| 566 | 20240613 | 114000 | 11960934000 | 46400 | 46300 | 46450 | 46300 | 339 |
| 567 | 20240613 | 113900 | 11945192600 | 46300 | 46300 | 46300 | 46300 | 119 |
| 568 | 20240613 | 113800 | 11939682900 | 46250 | 46300 | 46300 | 46250 | 542 |
| 569 | 20240613 | 113700 | 11914613250 | 46250 | 46350 | 46350 | 46250 | 1475 |
| 570 | 20240613 | 113600 | 11846300450 | 46350 | 46400 | 46400 | 46350 | 411 |
| 571 | 20240613 | 113500 | 11827247700 | 46400 | 46450 | 46450 | 46350 | 767 |
| 572 | 20240613 | 113400 | 11791662750 | 46450 | 46500 | 46550 | 46450 | 411 |
| 573 | 20240613 | 113300 | 11772547500 | 46500 | 46700 | 46700 | 46500 | 107 |
| 574 | 20240613 | 113200 | 11767568900 | 46700 | 46700 | 46700 | 46700 | 97 |
| 575 | 20240613 | 113100 | 11763039000 | 46700 | 46550 | 46700 | 46500 | 627 |
| 576 | 20240613 | 113000 | 11733821400 | 46700 | 46750 | 46800 | 46650 | 457 |
| 577 | 20240613 | 112900 | 11712467200 | 46850 | 46900 | 46900 | 46800 | 364 |
| 578 | 20240613 | 112800 | 11695411400 | 46900 | 46750 | 46900 | 46700 | 1295 |
| 579 | 20240613 | 112700 | 11634800300 | 46700 | 46600 | 46700 | 46600 | 133 |
| 580 | 20240613 | 112600 | 11628590850 | 46650 | 46600 | 46650 | 46600 | 478 |
| 581 | 20240613 | 112500 | 11606293700 | 46650 | 46450 | 46650 | 46450 | 470 |
| 582 | 20240613 | 112400 | 11584408450 | 46450 | 46500 | 46600 | 46450 | 348 |
| 583 | 20240613 | 112300 | 11568229950 | 46500 | 46650 | 46650 | 46500 | 166 |
| 584 | 20240613 | 112200 | 11560494000 | 46550 | 46700 | 46750 | 46500 | 462 |
| 585 | 20240613 | 112100 | 11538958800 | 46650 | 46750 | 46850 | 46650 | 1570 |
| 586 | 20240613 | 112000 | 11465552900 | 46750 | 46800 | 46900 | 46750 | 1574 |
| 587 | 20240613 | 111900 | 11391808500 | 46750 | 46550 | 46900 | 46550 | 1105 |
| 588 | 20240613 | 111800 | 11340237750 | 46450 | 46250 | 46550 | 46250 | 1281 |
| 589 | 20240613 | 111700 | 11280861750 | 46250 | 46300 | 46350 | 46250 | 549 |
| 590 | 20240613 | 111600 | 11255445800 | 46300 | 46350 | 46400 | 46300 | 149 |
| 591 | 20240613 | 111500 | 11248542050 | 46300 | 46200 | 46300 | 46200 | 274 |
| 592 | 20240613 | 111400 | 11235871550 | 46200 | 46350 | 46350 | 46200 | 1519 |
| 593 | 20240613 | 111300 | 11165558450 | 46350 | 46400 | 46450 | 46350 | 629 |
| 594 | 20240613 | 111200 | 11136386100 | 46450 | 46500 | 46500 | 46450 | 99 |
| 595 | 20240613 | 111100 | 11131783350 | 46500 | 46500 | 46500 | 46500 | 259 |
| 596 | 20240613 | 111000 | 11119739850 | 46400 | 46250 | 46500 | 46250 | 761 |
| 597 | 20240613 | 110900 | 11084501950 | 46200 | 46150 | 46300 | 46150 | 961 |
| 598 | 20240613 | 110800 | 11040110950 | 46150 | 46500 | 46500 | 46150 | 1467 |
| 599 | 20240613 | 110700 | 10972143900 | 46350 | 46400 | 46550 | 46350 | 1245 |
| 600 | 20240613 | 110600 | 10914385600 | 46400 | 46550 | 46600 | 46400 | 924 |
| 601 | 20240613 | 110500 | 10871446350 | 46550 | 46700 | 46700 | 46500 | 1972 |
| 602 | 20240613 | 110400 | 10779549550 | 46700 | 46900 | 47000 | 46650 | 2482 |
| 603 | 20240613 | 110300 | 10663302000 | 46900 | 46800 | 47000 | 46650 | 4298 |
| 604 | 20240613 | 110200 | 10461821950 | 46800 | 46550 | 46800 | 46550 | 1635 |
| 605 | 20240613 | 110100 | 10385499600 | 46500 | 46400 | 46500 | 46100 | 2514 |
| 606 | 20240613 | 110000 | 10269172550 | 46400 | 46600 | 46750 | 46350 | 2909 |
| 607 | 20240613 | 105900 | 10133828500 | 46700 | 46650 | 46900 | 46450 | 2786 |
| 608 | 20240613 | 105800 | 10003811600 | 46650 | 47300 | 47450 | 46650 | 6625 |
| 609 | 20240613 | 105700 | 9692159850 | 47450 | 46650 | 47450 | 46650 | 14599 |
| 610 | 20240613 | 105600 | 9005102700 | 46600 | 46250 | 46650 | 46100 | 2946 |
| 611 | 20240613 | 105500 | 8868279800 | 46200 | 46300 | 46400 | 46200 | 1613 |
| 612 | 20240613 | 105400 | 8793588900 | 46300 | 46400 | 46450 | 46200 | 2555 |
| 613 | 20240613 | 105300 | 8675324250 | 46300 | 46200 | 46450 | 46150 | 1881 |
| 614 | 20240613 | 105200 | 8588101050 | 46200 | 46300 | 46550 | 46150 | 2879 |
| 615 | 20240613 | 105100 | 8454472800 | 46300 | 46200 | 46400 | 46000 | 2146 |
| 616 | 20240613 | 105000 | 8355181400 | 46200 | 46050 | 46300 | 45950 | 3540 |
| 617 | 20240613 | 104900 | 8191624700 | 46000 | 45900 | 46000 | 45750 | 3097 |
| 618 | 20240613 | 104800 | 8049516350 | 45850 | 45800 | 45850 | 45650 | 1526 |
| 619 | 20240613 | 104700 | 7979646550 | 45750 | 45600 | 45850 | 45600 | 1588 |
| 620 | 20240613 | 104600 | 7907016750 | 45600 | 45200 | 45600 | 45200 | 3207 |
| 621 | 20240613 | 104500 | 7761196050 | 45200 | 45300 | 45450 | 45200 | 1551 |
| 622 | 20240613 | 104400 | 7690772650 | 45400 | 45200 | 45450 | 45200 | 1188 |
| 623 | 20240613 | 104300 | 7636899450 | 45150 | 45000 | 45150 | 45000 | 189 |
| 624 | 20240613 | 104200 | 7628379600 | 44950 | 44850 | 44950 | 44800 | 825 |
| 625 | 20240613 | 104100 | 7591327650 | 44850 | 45000 | 45000 | 44850 | 204 |
| 626 | 20240613 | 104000 | 7582163200 | 44900 | 44950 | 44950 | 44900 | 712 |
| 627 | 20240613 | 103900 | 7550189600 | 44950 | 45000 | 45000 | 44900 | 317 |
| 628 | 20240613 | 103800 | 7535936950 | 45000 | 45100 | 45150 | 45000 | 242 |
| 629 | 20240613 | 103700 | 7525038300 | 45100 | 45000 | 45100 | 45000 | 517 |
| 630 | 20240613 | 103600 | 7501758450 | 44950 | 44950 | 44950 | 44950 | 19 |
| 631 | 20240613 | 103500 | 7500904400 | 44800 | 45150 | 45300 | 44750 | 3148 |
| 632 | 20240613 | 103400 | 7359484200 | 45150 | 45150 | 45450 | 45100 | 1982 |
| 633 | 20240613 | 103300 | 7269845150 | 45200 | 45250 | 45250 | 45150 | 633 |
| 634 | 20240613 | 103200 | 7241212650 | 45250 | 45450 | 45450 | 45050 | 3032 |
| 635 | 20240613 | 103100 | 7103712650 | 45450 | 44800 | 45450 | 44800 | 2932 |
| 636 | 20240613 | 103000 | 6971287100 | 44700 | 44500 | 44700 | 44500 | 144 |
| 637 | 20240613 | 102900 | 6964855000 | 44500 | 44500 | 44650 | 44500 | 76 |
| 638 | 20240613 | 102800 | 6961470000 | 44350 | 44600 | 44650 | 44350 | 865 |
| 639 | 20240613 | 102700 | 6923013550 | 44500 | 44500 | 44500 | 44450 | 279 |
| 640 | 20240613 | 102600 | 6910606500 | 44500 | 44400 | 44500 | 44350 | 1174 |
| 641 | 20240613 | 102500 | 6858495950 | 44400 | 44450 | 44450 | 44350 | 874 |
| 642 | 20240613 | 102400 | 6819665400 | 44500 | 44550 | 44600 | 44450 | 221 |
| 643 | 20240613 | 102300 | 6809828450 | 44450 | 44500 | 44500 | 44450 | 1075 |
| 644 | 20240613 | 102200 | 6761995500 | 44500 | 44600 | 44600 | 44450 | 386 |
| 645 | 20240613 | 102100 | 6744811100 | 44600 | 44500 | 44600 | 44500 | 399 |
| 646 | 20240613 | 102000 | 6727018700 | 44550 | 44350 | 44550 | 44350 | 407 |
| 647 | 20240613 | 101900 | 6708937100 | 44300 | 44350 | 44450 | 44300 | 933 |
| 648 | 20240613 | 101800 | 6667557500 | 44350 | 44350 | 44350 | 44300 | 578 |
| 649 | 20240613 | 101700 | 6641936950 | 44350 | 44400 | 44400 | 44350 | 558 |
| 650 | 20240613 | 101600 | 6617189500 | 44350 | 44350 | 44450 | 44350 | 200 |
| 651 | 20240613 | 101500 | 6608314100 | 44350 | 44350 | 44450 | 44300 | 1084 |
| 652 | 20240613 | 101400 | 6560274150 | 44350 | 44350 | 44400 | 44350 | 623 |
| 653 | 20240613 | 101300 | 6532638000 | 44350 | 44600 | 44600 | 44350 | 964 |
| 654 | 20240613 | 101200 | 6489795050 | 44600 | 44700 | 44700 | 44600 | 60 |
| 655 | 20240613 | 101100 | 6487118050 | 44600 | 44700 | 44750 | 44600 | 240 |
| 656 | 20240613 | 101000 | 6476396600 | 44750 | 44700 | 44750 | 44700 | 199 |
| 657 | 20240613 | 100900 | 6467501200 | 44600 | 44750 | 44750 | 44600 | 941 |
| 658 | 20240613 | 100800 | 6425453000 | 44750 | 44700 | 44750 | 44700 | 269 |
| 659 | 20240613 | 100700 | 6413425650 | 44750 | 44550 | 44750 | 44550 | 987 |
| 660 | 20240613 | 100600 | 6369345900 | 44550 | 44600 | 44650 | 44200 | 4458 |
| 661 | 20240613 | 100500 | 6171680200 | 44500 | 44450 | 44550 | 44450 | 317 |
| 662 | 20240613 | 100400 | 6157580900 | 44450 | 44500 | 44500 | 44450 | 599 |
| 663 | 20240613 | 100300 | 6130947800 | 44700 | 44500 | 44700 | 44400 | 289 |
| 664 | 20240613 | 100200 | 6118074800 | 44500 | 44400 | 44500 | 44400 | 654 |
| 665 | 20240613 | 100100 | 6089000450 | 44400 | 44400 | 44400 | 44350 | 554 |
| 666 | 20240613 | 100000 | 6064415700 | 44400 | 44200 | 44500 | 44200 | 2722 |
| 667 | 20240613 | 095900 | 5943824250 | 44250 | 44500 | 44500 | 44200 | 4841 |
| 668 | 20240613 | 095800 | 5729394650 | 44600 | 44500 | 44650 | 44500 | 395 |
| 669 | 20240613 | 095700 | 5711779900 | 44500 | 44700 | 44800 | 44450 | 1444 |
| 670 | 20240613 | 095600 | 5647455150 | 44700 | 44550 | 45000 | 44550 | 345 |
| 671 | 20240613 | 095500 | 5632061700 | 44600 | 44600 | 44600 | 44550 | 580 |
| 672 | 20240613 | 095400 | 5606199350 | 44600 | 44550 | 44600 | 44550 | 438 |
| 673 | 20240613 | 095300 | 5586686150 | 44500 | 44550 | 44600 | 44500 | 254 |
| 674 | 20240613 | 095200 | 5575373000 | 44450 | 44400 | 44550 | 44400 | 2117 |
| 675 | 20240613 | 095100 | 5481303550 | 44450 | 44750 | 44800 | 44450 | 3201 |
| 676 | 20240613 | 095000 | 5338693700 | 44700 | 44750 | 44750 | 44600 | 1806 |
| 677 | 20240613 | 094900 | 5258033350 | 44800 | 44750 | 44800 | 44700 | 1523 |
| 678 | 20240613 | 094800 | 5189875000 | 44750 | 44850 | 45200 | 44700 | 1218 |
| 679 | 20240613 | 094700 | 5135114200 | 44800 | 44600 | 44800 | 44600 | 800 |
| 680 | 20240613 | 094600 | 5099301250 | 44750 | 44600 | 44750 | 44550 | 300 |
| 681 | 20240613 | 094500 | 5085913900 | 44550 | 44700 | 44700 | 44500 | 443 |
| 682 | 20240613 | 094400 | 5066181500 | 44700 | 44550 | 44700 | 44500 | 1542 |
| 683 | 20240613 | 094300 | 4997506350 | 44600 | 44700 | 44700 | 44550 | 249 |
| 684 | 20240613 | 094200 | 4986408850 | 44700 | 44650 | 44700 | 44550 | 1016 |
| 685 | 20240613 | 094100 | 4941049350 | 44650 | 44550 | 44650 | 44450 | 1323 |
| 686 | 20240613 | 094000 | 4882147800 | 44550 | 44700 | 44800 | 44400 | 2075 |
| 687 | 20240613 | 093900 | 4789626900 | 44600 | 44800 | 44800 | 44400 | 3276 |
| 688 | 20240613 | 093800 | 4643803300 | 44800 | 45100 | 45100 | 44700 | 3025 |
| 689 | 20240613 | 093700 | 4508012500 | 45100 | 45050 | 45100 | 45050 | 1271 |
| 690 | 20240613 | 093600 | 4450695550 | 45050 | 44950 | 45100 | 44950 | 1498 |
| 691 | 20240613 | 093500 | 4383243800 | 44950 | 44900 | 44950 | 44850 | 445 |
| 692 | 20240613 | 093400 | 4363266200 | 44800 | 44650 | 44850 | 44650 | 524 |
| 693 | 20240613 | 093300 | 4339815550 | 44700 | 44700 | 44800 | 44600 | 471 |
| 694 | 20240613 | 093200 | 4318765450 | 44800 | 44650 | 44800 | 44550 | 1983 |
| 695 | 20240613 | 093100 | 4230253950 | 44650 | 44650 | 44750 | 44600 | 441 |
| 696 | 20240613 | 093000 | 4210558250 | 44750 | 44700 | 44800 | 44600 | 1300 |
| 697 | 20240613 | 092900 | 4152426900 | 44900 | 44600 | 44900 | 44550 | 2182 |
| 698 | 20240613 | 092800 | 4055067750 | 44550 | 44850 | 44900 | 44550 | 3955 |
| 699 | 20240613 | 092700 | 3878237250 | 44850 | 44950 | 45000 | 44850 | 910 |
| 700 | 20240613 | 092600 | 3837365250 | 44950 | 45250 | 45250 | 44900 | 631 |
| 701 | 20240613 | 092500 | 3808994300 | 45250 | 45300 | 45300 | 45000 | 640 |
| 702 | 20240613 | 092400 | 3780093900 | 45300 | 45300 | 45450 | 45250 | 655 |
| 703 | 20240613 | 092300 | 3750392200 | 45400 | 44900 | 45400 | 44850 | 1919 |
| 704 | 20240613 | 092200 | 3663873950 | 44850 | 44900 | 45000 | 44750 | 1532 |
| 705 | 20240613 | 092100 | 3595098700 | 44900 | 44850 | 45050 | 44700 | 646 |
| 706 | 20240613 | 092000 | 3566125600 | 44850 | 45200 | 45200 | 44650 | 2326 |
| 707 | 20240613 | 091900 | 3461487450 | 45200 | 45350 | 45350 | 45150 | 1052 |
| 708 | 20240613 | 091800 | 3413921100 | 45350 | 45450 | 45450 | 45300 | 761 |
| 709 | 20240613 | 091700 | 3379392400 | 45450 | 45450 | 45500 | 45400 | 1821 |
| 710 | 20240613 | 091600 | 3296631050 | 45450 | 45650 | 45800 | 45400 | 3746 |
| 711 | 20240613 | 091500 | 3125776850 | 45650 | 45300 | 45900 | 45150 | 2769 |
| 712 | 20240613 | 091400 | 2999489100 | 45300 | 44550 | 45300 | 44500 | 3229 |
| 713 | 20240613 | 091300 | 2854388350 | 44600 | 44350 | 44800 | 44250 | 2297 |
| 714 | 20240613 | 091200 | 2752285500 | 44350 | 44350 | 44500 | 44250 | 2532 |
| 715 | 20240613 | 091100 | 2640094950 | 44300 | 44800 | 44800 | 44300 | 3170 |
| 716 | 20240613 | 091000 | 2499031500 | 44700 | 44850 | 44900 | 44650 | 2741 |
| 717 | 20240613 | 090900 | 2376309600 | 44850 | 44800 | 44950 | 44800 | 1060 |
| 718 | 20240613 | 090800 | 2328761850 | 44800 | 44600 | 44850 | 44550 | 3238 |
| 719 | 20240613 | 090700 | 2184029100 | 44700 | 44550 | 44800 | 44150 | 5450 |
| 720 | 20240613 | 090600 | 1942468900 | 44200 | 44800 | 44800 | 44100 | 10679 |
| 721 | 20240613 | 090500 | 1466958050 | 44800 | 44950 | 45000 | 44700 | 5109 |
| 722 | 20240613 | 090400 | 1237915050 | 44900 | 45200 | 45200 | 44900 | 2778 |
| 723 | 20240613 | 090300 | 1112826900 | 45000 | 45200 | 45450 | 45000 | 3710 |
| 724 | 20240613 | 090200 | 945310500 | 45250 | 45250 | 45650 | 45050 | 5566 |
| 725 | 20240613 | 090100 | 693594000 | 45250 | 45250 | 45950 | 45100 | 4976 |
| 726 | 20240613 | 090000 | 467668250 | 45250 | 45350 | 45650 | 44500 | 10367 |