36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 201100 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 4463 |
| 3 | 20240619 | 201000 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 4 | 20240619 | 200900 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 5 | 20240619 | 200800 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 6 | 20240619 | 200700 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 7 | 20240619 | 200600 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 8 | 20240619 | 200500 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 9 | 20240619 | 200400 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 10 | 20240619 | 200300 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 11 | 20240619 | 200200 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 12 | 20240619 | 200100 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 13 | 20240619 | 200000 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 14 | 20240619 | 195900 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 15 | 20240619 | 195800 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 16 | 20240619 | 195700 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 17 | 20240619 | 195600 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 18 | 20240619 | 195500 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 19 | 20240619 | 195400 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 20 | 20240619 | 195300 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 21 | 20240619 | 195200 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 22 | 20240619 | 195100 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 23 | 20240619 | 195000 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 24 | 20240619 | 194900 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 25 | 20240619 | 194800 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 26 | 20240619 | 194700 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 27 | 20240619 | 194600 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 28 | 20240619 | 194500 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 29 | 20240619 | 194400 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 30 | 20240619 | 194300 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 31 | 20240619 | 194200 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 32 | 20240619 | 194100 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 4463 |
| 33 | 20240619 | 194000 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 34 | 20240619 | 193900 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 35 | 20240619 | 193800 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 36 | 20240619 | 193700 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 37 | 20240619 | 193600 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 38 | 20240619 | 193500 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 39 | 20240619 | 193400 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 40 | 20240619 | 193300 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 41 | 20240619 | 193200 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 42 | 20240619 | 193100 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 43 | 20240619 | 193000 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 44 | 20240619 | 192900 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 45 | 20240619 | 192800 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 46 | 20240619 | 192700 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 47 | 20240619 | 192600 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 48 | 20240619 | 192500 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 49 | 20240619 | 192400 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 50 | 20240619 | 192300 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 51 | 20240619 | 192200 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 52 | 20240619 | 192100 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 53 | 20240619 | 192000 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 54 | 20240619 | 191900 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 55 | 20240619 | 191800 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 56 | 20240619 | 191700 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 57 | 20240619 | 191600 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 58 | 20240619 | 191500 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 59 | 20240619 | 191400 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 60 | 20240619 | 191300 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 61 | 20240619 | 191200 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 62 | 20240619 | 191100 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 4463 |
| 63 | 20240619 | 191000 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 64 | 20240619 | 190900 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 65 | 20240619 | 190800 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 66 | 20240619 | 190700 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 67 | 20240619 | 190600 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 68 | 20240619 | 190500 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 69 | 20240619 | 190400 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 70 | 20240619 | 190300 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 71 | 20240619 | 190200 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 72 | 20240619 | 190100 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 73 | 20240619 | 190000 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 74 | 20240619 | 185900 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 75 | 20240619 | 185800 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 76 | 20240619 | 185700 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 77 | 20240619 | 185600 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 78 | 20240619 | 185500 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 79 | 20240619 | 185400 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 80 | 20240619 | 185300 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 81 | 20240619 | 185200 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 82 | 20240619 | 185100 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 83 | 20240619 | 185000 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 84 | 20240619 | 184900 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 85 | 20240619 | 184800 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 86 | 20240619 | 184700 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 87 | 20240619 | 184600 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 88 | 20240619 | 184500 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 89 | 20240619 | 184400 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 90 | 20240619 | 184300 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 91 | 20240619 | 184200 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 92 | 20240619 | 184100 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 4463 |
| 93 | 20240619 | 184000 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 94 | 20240619 | 183900 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 95 | 20240619 | 183800 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 96 | 20240619 | 183700 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 97 | 20240619 | 183600 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 98 | 20240619 | 183500 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 99 | 20240619 | 183400 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 100 | 20240619 | 183300 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 101 | 20240619 | 183200 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 102 | 20240619 | 183100 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 103 | 20240619 | 183000 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 104 | 20240619 | 182900 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 105 | 20240619 | 182800 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 106 | 20240619 | 182700 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 107 | 20240619 | 182600 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 108 | 20240619 | 182500 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 109 | 20240619 | 182400 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 110 | 20240619 | 182300 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 111 | 20240619 | 182200 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 112 | 20240619 | 182100 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 113 | 20240619 | 182000 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 114 | 20240619 | 181900 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 115 | 20240619 | 181800 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 116 | 20240619 | 181700 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 117 | 20240619 | 181600 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 118 | 20240619 | 181500 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 119 | 20240619 | 181400 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 120 | 20240619 | 181300 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 121 | 20240619 | 181200 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 122 | 20240619 | 181100 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 4463 |
| 123 | 20240619 | 181000 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 124 | 20240619 | 180900 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 125 | 20240619 | 180800 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 126 | 20240619 | 180700 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 127 | 20240619 | 180600 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 128 | 20240619 | 180500 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 129 | 20240619 | 180400 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 130 | 20240619 | 180300 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 131 | 20240619 | 180200 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 132 | 20240619 | 180100 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 133 | 20240619 | 180000 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 134 | 20240619 | 175900 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 135 | 20240619 | 175800 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 136 | 20240619 | 175700 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 137 | 20240619 | 175600 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 138 | 20240619 | 175500 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 139 | 20240619 | 175400 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 140 | 20240619 | 175300 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 141 | 20240619 | 175200 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 142 | 20240619 | 175100 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 143 | 20240619 | 175000 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 144 | 20240619 | 174900 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 145 | 20240619 | 174800 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 146 | 20240619 | 174700 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 147 | 20240619 | 174600 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 148 | 20240619 | 174500 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 149 | 20240619 | 174400 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 150 | 20240619 | 174300 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 151 | 20240619 | 174200 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 152 | 20240619 | 174100 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 4463 |
| 153 | 20240619 | 174000 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 154 | 20240619 | 173900 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 155 | 20240619 | 173800 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 156 | 20240619 | 173700 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 157 | 20240619 | 173600 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 158 | 20240619 | 173500 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 159 | 20240619 | 173400 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 160 | 20240619 | 173300 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 161 | 20240619 | 173200 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 162 | 20240619 | 173100 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 163 | 20240619 | 173000 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 164 | 20240619 | 172900 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 165 | 20240619 | 172800 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 166 | 20240619 | 172700 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 167 | 20240619 | 172600 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 168 | 20240619 | 172500 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 169 | 20240619 | 172400 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 170 | 20240619 | 172300 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 171 | 20240619 | 172200 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 172 | 20240619 | 172100 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 173 | 20240619 | 172000 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 174 | 20240619 | 171900 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 175 | 20240619 | 171800 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 176 | 20240619 | 171700 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 177 | 20240619 | 171600 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 178 | 20240619 | 171500 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 179 | 20240619 | 171400 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 180 | 20240619 | 171300 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 181 | 20240619 | 171200 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 182 | 20240619 | 171100 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 4463 |
| 183 | 20240619 | 171000 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 184 | 20240619 | 170900 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 185 | 20240619 | 170800 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 186 | 20240619 | 170700 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 187 | 20240619 | 170600 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 188 | 20240619 | 170500 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 189 | 20240619 | 170400 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 190 | 20240619 | 170300 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 191 | 20240619 | 170200 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 192 | 20240619 | 170100 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 193 | 20240619 | 170000 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 194 | 20240619 | 165900 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 195 | 20240619 | 165800 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 196 | 20240619 | 165700 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 197 | 20240619 | 165600 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 198 | 20240619 | 165500 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 199 | 20240619 | 165400 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 200 | 20240619 | 165300 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 201 | 20240619 | 165200 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 202 | 20240619 | 165100 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 203 | 20240619 | 165000 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 204 | 20240619 | 164900 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 205 | 20240619 | 164800 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 206 | 20240619 | 164700 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 207 | 20240619 | 164600 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 208 | 20240619 | 164500 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 209 | 20240619 | 164400 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 210 | 20240619 | 164300 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 211 | 20240619 | 164200 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 212 | 20240619 | 164100 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 4463 |
| 213 | 20240619 | 164000 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 214 | 20240619 | 163900 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 215 | 20240619 | 163800 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 216 | 20240619 | 163700 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 217 | 20240619 | 163600 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 218 | 20240619 | 163500 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 219 | 20240619 | 163400 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 220 | 20240619 | 163300 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 221 | 20240619 | 163200 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 222 | 20240619 | 163100 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 223 | 20240619 | 163000 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 224 | 20240619 | 162900 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 225 | 20240619 | 162800 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 226 | 20240619 | 162700 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 227 | 20240619 | 162600 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 228 | 20240619 | 162500 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 229 | 20240619 | 162400 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 230 | 20240619 | 162300 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 231 | 20240619 | 162200 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 232 | 20240619 | 162100 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 233 | 20240619 | 162000 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 234 | 20240619 | 161900 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 235 | 20240619 | 161800 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 236 | 20240619 | 161700 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 237 | 20240619 | 161600 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 238 | 20240619 | 161500 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 239 | 20240619 | 161400 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 240 | 20240619 | 161300 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 241 | 20240619 | 161200 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 242 | 20240619 | 161100 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 4463 |
| 243 | 20240619 | 161000 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 244 | 20240619 | 160900 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 245 | 20240619 | 160800 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 246 | 20240619 | 160700 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 247 | 20240619 | 160600 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 248 | 20240619 | 160500 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 249 | 20240619 | 160400 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 250 | 20240619 | 160300 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 251 | 20240619 | 160200 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 252 | 20240619 | 160100 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 253 | 20240619 | 160000 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 254 | 20240619 | 155900 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 255 | 20240619 | 155800 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 256 | 20240619 | 155700 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 257 | 20240619 | 155600 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 258 | 20240619 | 155500 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 259 | 20240619 | 155400 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 260 | 20240619 | 155300 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 261 | 20240619 | 155200 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 262 | 20240619 | 155100 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 263 | 20240619 | 155000 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 264 | 20240619 | 154900 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 265 | 20240619 | 154800 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 266 | 20240619 | 154700 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 267 | 20240619 | 154600 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 268 | 20240619 | 154500 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 269 | 20240619 | 154400 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 270 | 20240619 | 154300 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 271 | 20240619 | 154200 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 272 | 20240619 | 154100 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 4463 |
| 273 | 20240619 | 154000 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 274 | 20240619 | 153900 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 275 | 20240619 | 153800 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 276 | 20240619 | 153700 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 277 | 20240619 | 153600 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 278 | 20240619 | 153500 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 279 | 20240619 | 153400 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 280 | 20240619 | 153300 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 281 | 20240619 | 153200 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 282 | 20240619 | 153100 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 283 | 20240619 | 153000 | 9261161650 | 25700 | 25700 | 25700 | 25700 | 4463 |
| 284 | 20240619 | 152900 | 9146462550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 285 | 20240619 | 152800 | 9146462550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 286 | 20240619 | 152700 | 9146462550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 287 | 20240619 | 152600 | 9146462550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 288 | 20240619 | 152500 | 9146462550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 289 | 20240619 | 152400 | 9146462550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 290 | 20240619 | 152300 | 9146462550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 291 | 20240619 | 152200 | 9146462550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 292 | 20240619 | 152100 | 9146462550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 293 | 20240619 | 152000 | 9146462550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 294 | 20240619 | 151900 | 9146462550 | 25650 | 25700 | 25850 | 25600 | 6140 |
| 295 | 20240619 | 151800 | 8988183250 | 25750 | 25600 | 25750 | 25600 | 569 |
| 296 | 20240619 | 151700 | 8973553650 | 25600 | 25600 | 25700 | 25550 | 1689 |
| 297 | 20240619 | 151600 | 8930298550 | 25600 | 25600 | 25600 | 25550 | 242 |
| 298 | 20240619 | 151500 | 8924105800 | 25600 | 25650 | 25650 | 25550 | 1297 |
| 299 | 20240619 | 151400 | 8890898700 | 25650 | 25650 | 25650 | 25600 | 181 |
| 300 | 20240619 | 151300 | 8886257100 | 25650 | 25650 | 25650 | 25600 | 469 |
| 301 | 20240619 | 151200 | 8874235750 | 25650 | 25600 | 25650 | 25550 | 303 |
| 302 | 20240619 | 151100 | 8866473950 | 25600 | 25600 | 25600 | 25550 | 167 |
| 303 | 20240619 | 151000 | 8862199000 | 25600 | 25650 | 25650 | 25550 | 221 |
| 304 | 20240619 | 150900 | 8856542300 | 25650 | 25600 | 25650 | 25550 | 724 |
| 305 | 20240619 | 150800 | 8838002700 | 25600 | 25650 | 25650 | 25550 | 453 |
| 306 | 20240619 | 150700 | 8826402150 | 25650 | 25650 | 25700 | 25600 | 497 |
| 307 | 20240619 | 150600 | 8813669000 | 25650 | 25700 | 25750 | 25650 | 2422 |
| 308 | 20240619 | 150500 | 8751417200 | 25700 | 25650 | 25700 | 25650 | 330 |
| 309 | 20240619 | 150400 | 8742936750 | 25700 | 25550 | 25700 | 25550 | 2220 |
| 310 | 20240619 | 150300 | 8686087100 | 25550 | 25550 | 25600 | 25550 | 174 |
| 311 | 20240619 | 150200 | 8681635000 | 25550 | 25550 | 25550 | 25500 | 374 |
| 312 | 20240619 | 150100 | 8672092400 | 25550 | 25500 | 25550 | 25450 | 883 |
| 313 | 20240619 | 150000 | 8649555900 | 25450 | 25500 | 25550 | 25400 | 1321 |
| 314 | 20240619 | 145900 | 8615921950 | 25500 | 25500 | 25550 | 25450 | 598 |
| 315 | 20240619 | 145800 | 8600680200 | 25500 | 25500 | 25600 | 25450 | 788 |
| 316 | 20240619 | 145700 | 8580574500 | 25600 | 25500 | 25600 | 25500 | 1253 |
| 317 | 20240619 | 145600 | 8548566750 | 25500 | 25600 | 25600 | 25500 | 538 |
| 318 | 20240619 | 145500 | 8534824450 | 25550 | 25550 | 25650 | 25550 | 778 |
| 319 | 20240619 | 145400 | 8514907250 | 25500 | 25550 | 25650 | 25500 | 291 |
| 320 | 20240619 | 145300 | 8507460700 | 25550 | 25550 | 25600 | 25500 | 552 |
| 321 | 20240619 | 145200 | 8493357250 | 25550 | 25550 | 25550 | 25500 | 208 |
| 322 | 20240619 | 145100 | 8488045850 | 25550 | 25450 | 25550 | 25450 | 216 |
| 323 | 20240619 | 145000 | 8482537600 | 25450 | 25500 | 25500 | 25450 | 227 |
| 324 | 20240619 | 144900 | 8476749800 | 25500 | 25500 | 25500 | 25450 | 334 |
| 325 | 20240619 | 144800 | 8468236050 | 25500 | 25500 | 25550 | 25450 | 225 |
| 326 | 20240619 | 144700 | 8462501900 | 25500 | 25550 | 25550 | 25500 | 164 |
| 327 | 20240619 | 144600 | 8458315700 | 25550 | 25500 | 25550 | 25450 | 178 |
| 328 | 20240619 | 144500 | 8453774550 | 25500 | 25450 | 25500 | 25400 | 280 |
| 329 | 20240619 | 144400 | 8446640600 | 25500 | 25450 | 25500 | 25400 | 431 |
| 330 | 20240619 | 144300 | 8435668600 | 25500 | 25500 | 25500 | 25450 | 115 |
| 331 | 20240619 | 144200 | 8432736400 | 25450 | 25500 | 25500 | 25450 | 1275 |
| 332 | 20240619 | 144100 | 8400277750 | 25450 | 25500 | 25500 | 25450 | 501 |
| 333 | 20240619 | 144000 | 8387505600 | 25550 | 25500 | 25550 | 25400 | 721 |
| 334 | 20240619 | 143900 | 8369131800 | 25400 | 25500 | 25550 | 25400 | 214 |
| 335 | 20240619 | 143800 | 8363684600 | 25550 | 25500 | 25550 | 25450 | 292 |
| 336 | 20240619 | 143700 | 8356238100 | 25500 | 25550 | 25600 | 25500 | 211 |
| 337 | 20240619 | 143600 | 8350855400 | 25600 | 25550 | 25600 | 25500 | 195 |
| 338 | 20240619 | 143500 | 8345872950 | 25550 | 25550 | 25550 | 25450 | 125 |
| 339 | 20240619 | 143400 | 8342681150 | 25500 | 25500 | 25500 | 25450 | 297 |
| 340 | 20240619 | 143300 | 8335112200 | 25500 | 25500 | 25500 | 25500 | 151 |
| 341 | 20240619 | 143200 | 8331261700 | 25500 | 25500 | 25500 | 25450 | 380 |
| 342 | 20240619 | 143100 | 8321588900 | 25500 | 25500 | 25550 | 25500 | 132 |
| 343 | 20240619 | 143000 | 8318221200 | 25450 | 25550 | 25550 | 25450 | 46 |
| 344 | 20240619 | 142900 | 8317046000 | 25450 | 25500 | 25600 | 25450 | 78 |
| 345 | 20240619 | 142800 | 8315055100 | 25600 | 25500 | 25600 | 25500 | 720 |
| 346 | 20240619 | 142700 | 8296670000 | 25500 | 25450 | 25500 | 25450 | 434 |
| 347 | 20240619 | 142600 | 8285620400 | 25450 | 25350 | 25450 | 25350 | 35 |
| 348 | 20240619 | 142500 | 8284730750 | 25400 | 25400 | 25400 | 25400 | 300 |
| 349 | 20240619 | 142400 | 8277110750 | 25400 | 25400 | 25400 | 25400 | 60 |
| 350 | 20240619 | 142300 | 8275586750 | 25400 | 25350 | 25400 | 25350 | 163 |
| 351 | 20240619 | 142200 | 8271449650 | 25300 | 25300 | 25350 | 25300 | 1366 |
| 352 | 20240619 | 142100 | 8236887400 | 25300 | 25400 | 25400 | 25300 | 115 |
| 353 | 20240619 | 142000 | 8233966500 | 25400 | 25400 | 25400 | 25400 | 11 |
| 354 | 20240619 | 141900 | 8233687100 | 25450 | 25400 | 25450 | 25350 | 338 |
| 355 | 20240619 | 141800 | 8225110300 | 25350 | 25350 | 25350 | 25350 | 5 |
| 356 | 20240619 | 141700 | 8224983550 | 25350 | 25350 | 25350 | 25350 | 290 |
| 357 | 20240619 | 141600 | 8217632050 | 25450 | 25450 | 25450 | 25450 | 86 |
| 358 | 20240619 | 141500 | 8215443350 | 25350 | 25350 | 25350 | 25350 | 1 |
| 359 | 20240619 | 141400 | 8215418000 | 25350 | 25350 | 25350 | 25350 | 200 |
| 360 | 20240619 | 141300 | 8210348000 | 25350 | 25350 | 25350 | 25350 | 86 |
| 361 | 20240619 | 141200 | 8208167900 | 25350 | 25400 | 25500 | 25350 | 183 |
| 362 | 20240619 | 141100 | 8203510150 | 25450 | 25500 | 25500 | 25450 | 46 |
| 363 | 20240619 | 141000 | 8202339150 | 25400 | 25450 | 25500 | 25400 | 107 |
| 364 | 20240619 | 140900 | 8199616050 | 25450 | 25450 | 25450 | 25450 | 48 |
| 365 | 20240619 | 140800 | 8198394450 | 25500 | 25400 | 25500 | 25400 | 109 |
| 366 | 20240619 | 140700 | 8195618100 | 25450 | 25400 | 25450 | 25400 | 12 |
| 367 | 20240619 | 140600 | 8195313150 | 25450 | 25450 | 25450 | 25400 | 41 |
| 368 | 20240619 | 140500 | 8194269850 | 25450 | 25500 | 25500 | 25450 | 221 |
| 369 | 20240619 | 140400 | 8188635400 | 25500 | 25500 | 25500 | 25500 | 86 |
| 370 | 20240619 | 140300 | 8186442400 | 25400 | 25350 | 25400 | 25350 | 163 |
| 371 | 20240619 | 140200 | 8182305950 | 25350 | 25350 | 25350 | 25350 | 7 |
| 372 | 20240619 | 140100 | 8182128500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 373 | 20240619 | 140000 | 8182128500 | 25450 | 25450 | 25450 | 25350 | 1110 |
| 374 | 20240619 | 135900 | 8153939500 | 25450 | 25450 | 25450 | 25450 | 102 |
| 375 | 20240619 | 135800 | 8151343600 | 25450 | 25450 | 25500 | 25450 | 381 |
| 376 | 20240619 | 135700 | 8141646650 | 25500 | 25500 | 25500 | 25500 | 337 |
| 377 | 20240619 | 135600 | 8133053150 | 25450 | 25450 | 25450 | 25450 | 544 |
| 378 | 20240619 | 135500 | 8119208350 | 25450 | 25450 | 25450 | 25450 | 30 |
| 379 | 20240619 | 135400 | 8118444850 | 25450 | 25400 | 25450 | 25400 | 48 |
| 380 | 20240619 | 135300 | 8117225600 | 25400 | 25400 | 25450 | 25400 | 386 |
| 381 | 20240619 | 135200 | 8107412750 | 25450 | 25450 | 25450 | 25450 | 2 |
| 382 | 20240619 | 135100 | 8107361850 | 25400 | 25400 | 25400 | 25400 | 0 |
| 383 | 20240619 | 135000 | 8107361850 | 25400 | 25400 | 25500 | 25400 | 200 |
| 384 | 20240619 | 134900 | 8102271050 | 25500 | 25400 | 25500 | 25400 | 195 |
| 385 | 20240619 | 134800 | 8097310550 | 25450 | 25450 | 25450 | 25450 | 9 |
| 386 | 20240619 | 134700 | 8097081500 | 25450 | 25500 | 25500 | 25450 | 544 |
| 387 | 20240619 | 134600 | 8083217300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 388 | 20240619 | 134500 | 8083217300 | 25450 | 25450 | 25500 | 25450 | 429 |
| 389 | 20240619 | 134400 | 8072294900 | 25400 | 25400 | 25400 | 25400 | 68 |
| 390 | 20240619 | 134300 | 8070567700 | 25400 | 25400 | 25400 | 25400 | 133 |
| 391 | 20240619 | 134200 | 8067189500 | 25400 | 25350 | 25400 | 25300 | 535 |
| 392 | 20240619 | 134100 | 8053632000 | 25400 | 25350 | 25400 | 25300 | 149 |
| 393 | 20240619 | 134000 | 8049853600 | 25350 | 25350 | 25350 | 25300 | 127 |
| 394 | 20240619 | 133900 | 8046635150 | 25350 | 25400 | 25400 | 25300 | 221 |
| 395 | 20240619 | 133800 | 8041031250 | 25300 | 25400 | 25400 | 25300 | 2581 |
| 396 | 20240619 | 133700 | 7975509450 | 25450 | 25400 | 25450 | 25400 | 162 |
| 397 | 20240619 | 133600 | 7971390700 | 25400 | 25450 | 25500 | 25400 | 1020 |
| 398 | 20240619 | 133500 | 7945433450 | 25450 | 25550 | 25550 | 25450 | 11 |
| 399 | 20240619 | 133400 | 7945152500 | 25550 | 25450 | 25550 | 25450 | 287 |
| 400 | 20240619 | 133300 | 7937830150 | 25500 | 25450 | 25500 | 25450 | 291 |
| 401 | 20240619 | 133200 | 7930411950 | 25500 | 25500 | 25500 | 25500 | 114 |
| 402 | 20240619 | 133100 | 7927504950 | 25550 | 25550 | 25550 | 25550 | 50 |
| 403 | 20240619 | 133000 | 7926227450 | 25550 | 25500 | 25550 | 25500 | 316 |
| 404 | 20240619 | 132900 | 7918165050 | 25500 | 25500 | 25500 | 25500 | 69 |
| 405 | 20240619 | 132800 | 7916405550 | 25500 | 25500 | 25550 | 25500 | 998 |
| 406 | 20240619 | 132700 | 7890951750 | 25500 | 25500 | 25650 | 25500 | 356 |
| 407 | 20240619 | 132600 | 7881852850 | 25500 | 25650 | 25650 | 25500 | 1163 |
| 408 | 20240619 | 132500 | 7852117300 | 25650 | 25600 | 25650 | 25600 | 54 |
| 409 | 20240619 | 132400 | 7850732250 | 25650 | 25600 | 25650 | 25600 | 23 |
| 410 | 20240619 | 132300 | 7850142350 | 25600 | 25600 | 25600 | 25600 | 11 |
| 411 | 20240619 | 132200 | 7849860750 | 25650 | 25500 | 25650 | 25500 | 275 |
| 412 | 20240619 | 132100 | 7842828600 | 25450 | 25450 | 25450 | 25450 | 245 |
| 413 | 20240619 | 132000 | 7836593350 | 25450 | 25500 | 25500 | 25450 | 74 |
| 414 | 20240619 | 131900 | 7834706400 | 25500 | 25600 | 25650 | 25400 | 3164 |
| 415 | 20240619 | 131800 | 7754114600 | 25500 | 25450 | 25600 | 25450 | 264 |
| 416 | 20240619 | 131700 | 7747371450 | 25500 | 25450 | 25550 | 25450 | 212 |
| 417 | 20240619 | 131600 | 7741958000 | 25450 | 25500 | 25500 | 25450 | 318 |
| 418 | 20240619 | 131500 | 7733860250 | 25550 | 25500 | 25550 | 25500 | 87 |
| 419 | 20240619 | 131400 | 7731641700 | 25450 | 25450 | 25550 | 25450 | 98 |
| 420 | 20240619 | 131300 | 7729141700 | 25450 | 25400 | 25450 | 25400 | 4 |
| 421 | 20240619 | 131200 | 7729040000 | 25400 | 25500 | 25500 | 25400 | 621 |
| 422 | 20240619 | 131100 | 7713262600 | 25500 | 25350 | 25550 | 25350 | 113 |
| 423 | 20240619 | 131000 | 7710385800 | 25400 | 25450 | 25450 | 25400 | 111 |
| 424 | 20240619 | 130900 | 7707565350 | 25450 | 25450 | 25450 | 25450 | 105 |
| 425 | 20240619 | 130800 | 7704893100 | 25500 | 25500 | 25550 | 25450 | 327 |
| 426 | 20240619 | 130700 | 7696541250 | 25500 | 25450 | 25550 | 25450 | 977 |
| 427 | 20240619 | 130600 | 7671651750 | 25400 | 25400 | 25400 | 25400 | 142 |
| 428 | 20240619 | 130500 | 7668044950 | 25400 | 25300 | 25400 | 25300 | 789 |
| 429 | 20240619 | 130400 | 7648082050 | 25350 | 25350 | 25350 | 25350 | 43 |
| 430 | 20240619 | 130300 | 7646992000 | 25350 | 25300 | 25350 | 25300 | 204 |
| 431 | 20240619 | 130200 | 7641824600 | 25200 | 25300 | 25300 | 25200 | 323 |
| 432 | 20240619 | 130100 | 7633674300 | 25300 | 25250 | 25300 | 25150 | 771 |
| 433 | 20240619 | 130000 | 7614264900 | 25250 | 25350 | 25350 | 25250 | 535 |
| 434 | 20240619 | 125900 | 7600752750 | 25350 | 25250 | 25350 | 25200 | 12620 |
| 435 | 20240619 | 125800 | 7282338950 | 25250 | 25300 | 25350 | 25250 | 105 |
| 436 | 20240619 | 125700 | 7279684550 | 25300 | 25300 | 25300 | 25300 | 1100 |
| 437 | 20240619 | 125600 | 7251854550 | 25300 | 25400 | 25400 | 25300 | 714 |
| 438 | 20240619 | 125500 | 7233720050 | 25400 | 25300 | 25400 | 25300 | 1513 |
| 439 | 20240619 | 125400 | 7195439950 | 25300 | 25350 | 25350 | 25300 | 2743 |
| 440 | 20240619 | 125300 | 7125938550 | 25400 | 25400 | 25400 | 25400 | 1751 |
| 441 | 20240619 | 125200 | 7081463150 | 25400 | 25450 | 25500 | 25400 | 1249 |
| 442 | 20240619 | 125100 | 7049724850 | 25450 | 25450 | 25450 | 25400 | 533 |
| 443 | 20240619 | 125000 | 7036164500 | 25400 | 25450 | 25450 | 25400 | 377 |
| 444 | 20240619 | 124900 | 7026570400 | 25450 | 25450 | 25500 | 25450 | 305 |
| 445 | 20240619 | 124800 | 7018802250 | 25450 | 25450 | 25500 | 25450 | 352 |
| 446 | 20240619 | 124700 | 7009839500 | 25500 | 25550 | 25550 | 25450 | 5685 |
| 447 | 20240619 | 124600 | 6864940900 | 25550 | 25500 | 25550 | 25500 | 527 |
| 448 | 20240619 | 124500 | 6851479200 | 25500 | 25600 | 25600 | 25500 | 1493 |
| 449 | 20240619 | 124400 | 6813336650 | 25600 | 25650 | 25750 | 25600 | 760 |
| 450 | 20240619 | 124300 | 6793859250 | 25650 | 25650 | 25650 | 25600 | 51 |
| 451 | 20240619 | 124200 | 6792553500 | 25700 | 25700 | 25750 | 25700 | 545 |
| 452 | 20240619 | 124100 | 6778546950 | 25700 | 25700 | 25700 | 25700 | 200 |
| 453 | 20240619 | 124000 | 6773406950 | 25700 | 25600 | 25700 | 25600 | 142 |
| 454 | 20240619 | 123900 | 6769763150 | 25700 | 25600 | 25700 | 25600 | 1037 |
| 455 | 20240619 | 123800 | 6743215450 | 25600 | 25700 | 25700 | 25600 | 2862 |
| 456 | 20240619 | 123700 | 6669728900 | 25700 | 25800 | 25800 | 25700 | 178 |
| 457 | 20240619 | 123600 | 6665141200 | 25800 | 25700 | 25800 | 25700 | 256 |
| 458 | 20240619 | 123500 | 6658551700 | 25700 | 25800 | 25800 | 25700 | 851 |
| 459 | 20240619 | 123400 | 6636596600 | 25800 | 25800 | 25800 | 25800 | 93 |
| 460 | 20240619 | 123300 | 6634197200 | 25800 | 25850 | 25900 | 25800 | 1088 |
| 461 | 20240619 | 123200 | 6606118100 | 25850 | 25850 | 25850 | 25850 | 506 |
| 462 | 20240619 | 123100 | 6593038000 | 25800 | 25900 | 25900 | 25800 | 150 |
| 463 | 20240619 | 123000 | 6589163000 | 25900 | 25900 | 25950 | 25900 | 70 |
| 464 | 20240619 | 122900 | 6587349550 | 25800 | 25800 | 25800 | 25750 | 189 |
| 465 | 20240619 | 122800 | 6582481450 | 25900 | 25850 | 26000 | 25850 | 110 |
| 466 | 20240619 | 122700 | 6579632950 | 25800 | 25850 | 25850 | 25800 | 248 |
| 467 | 20240619 | 122600 | 6573227650 | 25850 | 25850 | 25850 | 25850 | 214 |
| 468 | 20240619 | 122500 | 6567695750 | 25900 | 25850 | 25900 | 25850 | 331 |
| 469 | 20240619 | 122400 | 6559135100 | 25800 | 25800 | 25800 | 25800 | 65 |
| 470 | 20240619 | 122300 | 6557458100 | 25750 | 25750 | 25750 | 25750 | 340 |
| 471 | 20240619 | 122200 | 6548703100 | 25750 | 25800 | 25800 | 25750 | 1181 |
| 472 | 20240619 | 122100 | 6518248750 | 25800 | 25700 | 25800 | 25700 | 116 |
| 473 | 20240619 | 122000 | 6515258500 | 25700 | 25750 | 25750 | 25700 | 54 |
| 474 | 20240619 | 121900 | 6513870500 | 25650 | 25750 | 25750 | 25650 | 435 |
| 475 | 20240619 | 121800 | 6502703600 | 25750 | 25750 | 25800 | 25750 | 67 |
| 476 | 20240619 | 121700 | 6500977900 | 25650 | 25750 | 25750 | 25650 | 325 |
| 477 | 20240619 | 121600 | 6492611650 | 25700 | 25700 | 25800 | 25700 | 1449 |
| 478 | 20240619 | 121500 | 6455338800 | 25700 | 25750 | 25750 | 25700 | 2 |
| 479 | 20240619 | 121400 | 6455287350 | 25750 | 25750 | 25800 | 25700 | 220 |
| 480 | 20240619 | 121300 | 6449625650 | 25750 | 25750 | 25800 | 25750 | 40 |
| 481 | 20240619 | 121200 | 6448595550 | 25800 | 25700 | 25800 | 25700 | 227 |
| 482 | 20240619 | 121100 | 6442740550 | 25700 | 25800 | 25800 | 25700 | 73 |
| 483 | 20240619 | 121000 | 6440864150 | 25800 | 25750 | 25800 | 25650 | 3807 |
| 484 | 20240619 | 120900 | 6343020150 | 25800 | 25850 | 25850 | 25800 | 732 |
| 485 | 20240619 | 120800 | 6324123300 | 25850 | 26000 | 26000 | 25850 | 1288 |
| 486 | 20240619 | 120700 | 6290729800 | 26000 | 26000 | 26000 | 26000 | 120 |
| 487 | 20240619 | 120600 | 6287609800 | 26000 | 26000 | 26050 | 26000 | 341 |
| 488 | 20240619 | 120500 | 6278739450 | 26000 | 26000 | 26000 | 26000 | 170 |
| 489 | 20240619 | 120400 | 6274319450 | 26050 | 26050 | 26050 | 26000 | 659 |
| 490 | 20240619 | 120300 | 6257155000 | 26100 | 26100 | 26150 | 26100 | 253 |
| 491 | 20240619 | 120200 | 6250551150 | 26100 | 26100 | 26150 | 26100 | 146 |
| 492 | 20240619 | 120100 | 6246738650 | 26100 | 26100 | 26100 | 26100 | 115 |
| 493 | 20240619 | 120000 | 6243737150 | 26100 | 26150 | 26150 | 26100 | 214 |
| 494 | 20240619 | 115900 | 6238149500 | 26200 | 26150 | 26200 | 26100 | 303 |
| 495 | 20240619 | 115800 | 6230226000 | 26100 | 26100 | 26100 | 26100 | 20 |
| 496 | 20240619 | 115700 | 6229704000 | 26050 | 26050 | 26050 | 26050 | 10 |
| 497 | 20240619 | 115600 | 6229443500 | 26200 | 26050 | 26200 | 26050 | 1563 |
| 498 | 20240619 | 115500 | 6188652000 | 26000 | 26100 | 26100 | 26000 | 135 |
| 499 | 20240619 | 115400 | 6185133500 | 26000 | 26000 | 26000 | 25950 | 217 |
| 500 | 20240619 | 115300 | 6179492500 | 26000 | 25950 | 26000 | 25950 | 316 |
| 501 | 20240619 | 115200 | 6171289800 | 26000 | 25950 | 26000 | 25950 | 37 |
| 502 | 20240619 | 115100 | 6170328300 | 26000 | 26000 | 26000 | 25950 | 272 |
| 503 | 20240619 | 115000 | 6163258600 | 25950 | 25900 | 25950 | 25900 | 140 |
| 504 | 20240619 | 114900 | 6159627600 | 25850 | 25900 | 25900 | 25850 | 139 |
| 505 | 20240619 | 114800 | 6156032500 | 25900 | 25950 | 25950 | 25900 | 155 |
| 506 | 20240619 | 114700 | 6152016250 | 25900 | 25850 | 25900 | 25850 | 244 |
| 507 | 20240619 | 114600 | 6145696950 | 25800 | 25800 | 25800 | 25800 | 5707 |
| 508 | 20240619 | 114500 | 5998456350 | 25800 | 25900 | 25900 | 25750 | 1624 |
| 509 | 20240619 | 114400 | 5956529800 | 25900 | 25900 | 25900 | 25900 | 79 |
| 510 | 20240619 | 114300 | 5954483700 | 25900 | 26000 | 26000 | 25900 | 95 |
| 511 | 20240619 | 114200 | 5952014500 | 25900 | 25900 | 25950 | 25900 | 262 |
| 512 | 20240619 | 114100 | 5945216200 | 25950 | 25850 | 25950 | 25850 | 90 |
| 513 | 20240619 | 114000 | 5942889150 | 25900 | 25900 | 25950 | 25850 | 202 |
| 514 | 20240619 | 113900 | 5937654900 | 25900 | 25850 | 25900 | 25850 | 367 |
| 515 | 20240619 | 113800 | 5928160900 | 25900 | 25900 | 25900 | 25900 | 480 |
| 516 | 20240619 | 113700 | 5915728900 | 25900 | 25900 | 26000 | 25900 | 281 |
| 517 | 20240619 | 113600 | 5908445700 | 26050 | 26050 | 26050 | 25900 | 3162 |
| 518 | 20240619 | 113500 | 5826412100 | 26000 | 26000 | 26000 | 26000 | 538 |
| 519 | 20240619 | 113400 | 5812424100 | 26000 | 26050 | 26050 | 26000 | 33 |
| 520 | 20240619 | 113300 | 5811564700 | 26050 | 26100 | 26100 | 26050 | 2126 |
| 521 | 20240619 | 113200 | 5756117550 | 26100 | 26150 | 26150 | 26100 | 1808 |
| 522 | 20240619 | 113100 | 5708854800 | 26150 | 26150 | 26150 | 26150 | 292 |
| 523 | 20240619 | 113000 | 5701219000 | 26100 | 26150 | 26150 | 26100 | 61 |
| 524 | 20240619 | 112900 | 5699626750 | 26150 | 26200 | 26200 | 26150 | 252 |
| 525 | 20240619 | 112800 | 5693034600 | 26200 | 26200 | 26200 | 26150 | 88 |
| 526 | 20240619 | 112700 | 5690731600 | 26150 | 26150 | 26200 | 26150 | 404 |
| 527 | 20240619 | 112600 | 5680166950 | 26150 | 26200 | 26200 | 26150 | 226 |
| 528 | 20240619 | 112500 | 5674249300 | 26200 | 26300 | 26300 | 26200 | 689 |
| 529 | 20240619 | 112400 | 5656157600 | 26300 | 26250 | 26300 | 26250 | 318 |
| 530 | 20240619 | 112300 | 5647805750 | 26200 | 26250 | 26250 | 26200 | 273 |
| 531 | 20240619 | 112200 | 5640648050 | 26200 | 26250 | 26300 | 26200 | 506 |
| 532 | 20240619 | 112100 | 5627375500 | 26250 | 26300 | 26300 | 26250 | 160 |
| 533 | 20240619 | 112000 | 5623171200 | 26200 | 26200 | 26200 | 26150 | 343 |
| 534 | 20240619 | 111900 | 5614186350 | 26100 | 26200 | 26200 | 26100 | 795 |
| 535 | 20240619 | 111800 | 5593407950 | 26200 | 26250 | 26250 | 26200 | 954 |
| 536 | 20240619 | 111700 | 5568386650 | 26250 | 26250 | 26250 | 26250 | 97 |
| 537 | 20240619 | 111600 | 5565840400 | 26250 | 26300 | 26300 | 26200 | 1311 |
| 538 | 20240619 | 111500 | 5531461250 | 26300 | 26300 | 26300 | 26250 | 100 |
| 539 | 20240619 | 111400 | 5528833400 | 26250 | 26300 | 26300 | 26250 | 99 |
| 540 | 20240619 | 111300 | 5526232750 | 26300 | 26300 | 26300 | 26300 | 246 |
| 541 | 20240619 | 111200 | 5519762950 | 26300 | 26350 | 26350 | 26250 | 767 |
| 542 | 20240619 | 111100 | 5499593450 | 26300 | 26350 | 26350 | 26300 | 622 |
| 543 | 20240619 | 111000 | 5483229000 | 26350 | 26300 | 26350 | 26300 | 323 |
| 544 | 20240619 | 110900 | 5474723400 | 26300 | 26300 | 26350 | 26300 | 718 |
| 545 | 20240619 | 110800 | 5455820750 | 26300 | 26350 | 26350 | 26250 | 621 |
| 546 | 20240619 | 110700 | 5439505400 | 26300 | 26350 | 26500 | 26300 | 344 |
| 547 | 20240619 | 110600 | 5430447700 | 26350 | 26300 | 26500 | 26250 | 4784 |
| 548 | 20240619 | 110500 | 5304275600 | 26300 | 26300 | 26400 | 26300 | 644 |
| 549 | 20240619 | 110400 | 5287334900 | 26300 | 26300 | 26450 | 26300 | 2389 |
| 550 | 20240619 | 110300 | 5224345500 | 26300 | 26450 | 26500 | 26300 | 3371 |
| 551 | 20240619 | 110200 | 5135212450 | 26450 | 26500 | 26500 | 26350 | 5726 |
| 552 | 20240619 | 110100 | 4983802750 | 26500 | 26200 | 26500 | 26200 | 8272 |
| 553 | 20240619 | 110000 | 4765840650 | 26250 | 26100 | 26250 | 26100 | 1636 |
| 554 | 20240619 | 105900 | 4723039850 | 26100 | 26050 | 26100 | 26050 | 386 |
| 555 | 20240619 | 105800 | 4712968200 | 26050 | 26000 | 26050 | 26000 | 90 |
| 556 | 20240619 | 105700 | 4710623800 | 26000 | 26050 | 26050 | 25950 | 1279 |
| 557 | 20240619 | 105600 | 4677331500 | 26100 | 26100 | 26100 | 26100 | 186 |
| 558 | 20240619 | 105500 | 4672476900 | 26100 | 26100 | 26100 | 26100 | 187 |
| 559 | 20240619 | 105400 | 4667596200 | 26100 | 26000 | 26100 | 26000 | 246 |
| 560 | 20240619 | 105300 | 4661183700 | 26000 | 26000 | 26000 | 25950 | 700 |
| 561 | 20240619 | 105200 | 4642997800 | 26000 | 26100 | 26100 | 26000 | 1348 |
| 562 | 20240619 | 105100 | 4607842150 | 26100 | 26150 | 26200 | 26100 | 1294 |
| 563 | 20240619 | 105000 | 4574005450 | 26150 | 26200 | 26200 | 26150 | 729 |
| 564 | 20240619 | 104900 | 4554940350 | 26200 | 26100 | 26200 | 26100 | 2029 |
| 565 | 20240619 | 104800 | 4501953400 | 26050 | 26050 | 26050 | 26050 | 147 |
| 566 | 20240619 | 104700 | 4498124050 | 26050 | 26050 | 26050 | 26050 | 185 |
| 567 | 20240619 | 104600 | 4493304800 | 26050 | 26100 | 26100 | 26000 | 358 |
| 568 | 20240619 | 104500 | 4483979200 | 26100 | 26050 | 26100 | 26050 | 634 |
| 569 | 20240619 | 104400 | 4467458550 | 26050 | 25950 | 26050 | 25900 | 1962 |
| 570 | 20240619 | 104300 | 4416378650 | 25950 | 25950 | 25950 | 25900 | 187 |
| 571 | 20240619 | 104200 | 4411530200 | 25950 | 25950 | 25950 | 25950 | 52 |
| 572 | 20240619 | 104100 | 4410180800 | 25950 | 25950 | 26000 | 25950 | 452 |
| 573 | 20240619 | 104000 | 4398451350 | 25950 | 25900 | 26000 | 25900 | 228 |
| 574 | 20240619 | 103900 | 4392525500 | 26000 | 25900 | 26000 | 25900 | 2213 |
| 575 | 20240619 | 103800 | 4335048400 | 25900 | 25900 | 25900 | 25900 | 266 |
| 576 | 20240619 | 103700 | 4328159000 | 25900 | 25900 | 25900 | 25900 | 198 |
| 577 | 20240619 | 103600 | 4323030800 | 25900 | 25700 | 25900 | 25700 | 5889 |
| 578 | 20240619 | 103500 | 4171316350 | 25750 | 25750 | 25750 | 25700 | 413 |
| 579 | 20240619 | 103400 | 4160690000 | 25750 | 25750 | 25800 | 25750 | 746 |
| 580 | 20240619 | 103300 | 4141480400 | 25750 | 25850 | 25900 | 25750 | 802 |
| 581 | 20240619 | 103200 | 4120774850 | 25800 | 25700 | 25800 | 25700 | 146 |
| 582 | 20240619 | 103100 | 4117012950 | 25750 | 25750 | 25800 | 25700 | 333 |
| 583 | 20240619 | 103000 | 4108439100 | 25800 | 25800 | 25800 | 25800 | 39 |
| 584 | 20240619 | 102900 | 4107432900 | 25800 | 25750 | 25800 | 25750 | 169 |
| 585 | 20240619 | 102800 | 4103075650 | 25750 | 25750 | 25750 | 25750 | 6 |
| 586 | 20240619 | 102700 | 4102921150 | 25750 | 25700 | 25750 | 25700 | 1076 |
| 587 | 20240619 | 102600 | 4075263000 | 25650 | 25650 | 25650 | 25650 | 574 |
| 588 | 20240619 | 102500 | 4060539900 | 25650 | 25700 | 25700 | 25650 | 257 |
| 589 | 20240619 | 102400 | 4053947800 | 25700 | 25700 | 25700 | 25550 | 393 |
| 590 | 20240619 | 102300 | 4043860050 | 25700 | 25550 | 25700 | 25550 | 1512 |
| 591 | 20240619 | 102200 | 4005215550 | 25550 | 25650 | 25650 | 25550 | 1075 |
| 592 | 20240619 | 102100 | 3977674300 | 25650 | 25650 | 25650 | 25650 | 120 |
| 593 | 20240619 | 102000 | 3974596300 | 25650 | 25700 | 25700 | 25650 | 157 |
| 594 | 20240619 | 101900 | 3970563400 | 25700 | 25700 | 25700 | 25700 | 14 |
| 595 | 20240619 | 101800 | 3970203600 | 25650 | 25650 | 25650 | 25650 | 461 |
| 596 | 20240619 | 101700 | 3958378950 | 25650 | 25700 | 25700 | 25650 | 325 |
| 597 | 20240619 | 101600 | 3950028500 | 25750 | 25750 | 25750 | 25750 | 128 |
| 598 | 20240619 | 101500 | 3946732500 | 25750 | 25700 | 25750 | 25700 | 56 |
| 599 | 20240619 | 101400 | 3945290550 | 25700 | 25800 | 25800 | 25700 | 136 |
| 600 | 20240619 | 101300 | 3941791550 | 25850 | 25700 | 25850 | 25700 | 152 |
| 601 | 20240619 | 101200 | 3937869800 | 25800 | 25750 | 25800 | 25700 | 950 |
| 602 | 20240619 | 101100 | 3913407600 | 25750 | 25600 | 25750 | 25600 | 1618 |
| 603 | 20240619 | 101000 | 3871915650 | 25600 | 25600 | 25650 | 25550 | 856 |
| 604 | 20240619 | 100900 | 3849981100 | 25600 | 25650 | 25650 | 25600 | 1151 |
| 605 | 20240619 | 100800 | 3820505400 | 25650 | 25700 | 25700 | 25650 | 1277 |
| 606 | 20240619 | 100700 | 3787724950 | 25700 | 25800 | 25800 | 25700 | 482 |
| 607 | 20240619 | 100600 | 3775323350 | 25750 | 25850 | 25850 | 25750 | 834 |
| 608 | 20240619 | 100500 | 3753817350 | 25850 | 25850 | 25850 | 25750 | 626 |
| 609 | 20240619 | 100400 | 3737692100 | 25850 | 25850 | 25850 | 25800 | 154 |
| 610 | 20240619 | 100300 | 3733715100 | 25850 | 25800 | 25950 | 25750 | 1033 |
| 611 | 20240619 | 100200 | 3707061450 | 25800 | 25800 | 25800 | 25750 | 715 |
| 612 | 20240619 | 100100 | 3688627250 | 25750 | 25850 | 25900 | 25750 | 3640 |
| 613 | 20240619 | 100000 | 3594684450 | 25850 | 25900 | 25950 | 25850 | 1749 |
| 614 | 20240619 | 095900 | 3549462750 | 25850 | 25900 | 26000 | 25850 | 278 |
| 615 | 20240619 | 095800 | 3542245150 | 25900 | 25900 | 25900 | 25900 | 298 |
| 616 | 20240619 | 095700 | 3534526950 | 25850 | 25900 | 25950 | 25850 | 569 |
| 617 | 20240619 | 095600 | 3519787350 | 25900 | 25900 | 25950 | 25900 | 554 |
| 618 | 20240619 | 095500 | 3505438700 | 25900 | 25950 | 25950 | 25900 | 210 |
| 619 | 20240619 | 095400 | 3499992400 | 25950 | 25950 | 25950 | 25900 | 523 |
| 620 | 20240619 | 095300 | 3486443550 | 25950 | 25950 | 25950 | 25950 | 144 |
| 621 | 20240619 | 095200 | 3482706750 | 25950 | 25950 | 26000 | 25950 | 280 |
| 622 | 20240619 | 095100 | 3475440700 | 25950 | 25950 | 25950 | 25950 | 71 |
| 623 | 20240619 | 095000 | 3473598250 | 26000 | 26000 | 26000 | 26000 | 236 |
| 624 | 20240619 | 094900 | 3467462250 | 26000 | 26000 | 26050 | 25950 | 377 |
| 625 | 20240619 | 094800 | 3457658950 | 26000 | 26000 | 26000 | 26000 | 163 |
| 626 | 20240619 | 094700 | 3453420950 | 26000 | 25950 | 26000 | 25900 | 1276 |
| 627 | 20240619 | 094600 | 3420319750 | 25950 | 25950 | 26000 | 25950 | 348 |
| 628 | 20240619 | 094500 | 3411288250 | 26000 | 26050 | 26050 | 25950 | 2720 |
| 629 | 20240619 | 094400 | 3340620300 | 26050 | 26050 | 26050 | 26000 | 169 |
| 630 | 20240619 | 094300 | 3336223050 | 26050 | 26000 | 26050 | 26000 | 762 |
| 631 | 20240619 | 094200 | 3316381600 | 26000 | 26000 | 26050 | 26000 | 353 |
| 632 | 20240619 | 094100 | 3307191900 | 26050 | 26050 | 26050 | 26050 | 731 |
| 633 | 20240619 | 094000 | 3288149350 | 26050 | 26100 | 26100 | 26050 | 483 |
| 634 | 20240619 | 093900 | 3275567050 | 26050 | 26100 | 26200 | 26050 | 220 |
| 635 | 20240619 | 093800 | 3269820700 | 26100 | 26050 | 26200 | 26000 | 708 |
| 636 | 20240619 | 093700 | 3251349250 | 26000 | 26100 | 26100 | 26000 | 2270 |
| 637 | 20240619 | 093600 | 3192194950 | 26100 | 26200 | 26200 | 26100 | 1372 |
| 638 | 20240619 | 093500 | 3156300400 | 26200 | 26200 | 26300 | 26200 | 153 |
| 639 | 20240619 | 093400 | 3152291700 | 26200 | 26350 | 26350 | 26200 | 1438 |
| 640 | 20240619 | 093300 | 3114482750 | 26400 | 26400 | 26450 | 26350 | 1737 |
| 641 | 20240619 | 093200 | 3068653950 | 26400 | 26450 | 26450 | 26400 | 823 |
| 642 | 20240619 | 093100 | 3046917100 | 26450 | 26450 | 26450 | 26400 | 1403 |
| 643 | 20240619 | 093000 | 3009831600 | 26450 | 26550 | 26550 | 26400 | 1493 |
| 644 | 20240619 | 092900 | 2970318350 | 26400 | 26650 | 26650 | 26400 | 2834 |
| 645 | 20240619 | 092800 | 2895186500 | 26650 | 26550 | 26700 | 26550 | 8288 |
| 646 | 20240619 | 092700 | 2674183800 | 26600 | 26450 | 26600 | 26400 | 4507 |
| 647 | 20240619 | 092600 | 2554602400 | 26450 | 26400 | 26500 | 26350 | 1369 |
| 648 | 20240619 | 092500 | 2518433550 | 26400 | 26350 | 26450 | 26300 | 3220 |
| 649 | 20240619 | 092400 | 2433416350 | 26400 | 26300 | 26400 | 26200 | 2788 |
| 650 | 20240619 | 092300 | 2360019850 | 26300 | 26450 | 26500 | 26250 | 6701 |
| 651 | 20240619 | 092200 | 2183297750 | 26400 | 26450 | 26500 | 26350 | 3070 |
| 652 | 20240619 | 092100 | 2102211350 | 26450 | 26450 | 26550 | 26300 | 11725 |
| 653 | 20240619 | 092000 | 1791816600 | 26400 | 26200 | 26450 | 26150 | 5977 |
| 654 | 20240619 | 091900 | 1634408000 | 26150 | 26300 | 26300 | 26150 | 1541 |
| 655 | 20240619 | 091800 | 1594043750 | 26250 | 26050 | 26350 | 26050 | 8165 |
| 656 | 20240619 | 091700 | 1379753250 | 26050 | 26000 | 26150 | 26000 | 2046 |
| 657 | 20240619 | 091600 | 1326407100 | 26100 | 25950 | 26100 | 25950 | 4038 |
| 658 | 20240619 | 091500 | 1221307400 | 25950 | 25900 | 26000 | 25900 | 319 |
| 659 | 20240619 | 091400 | 1213018050 | 25850 | 25900 | 26000 | 25850 | 2034 |
| 660 | 20240619 | 091300 | 1160332450 | 25850 | 25950 | 26000 | 25850 | 1879 |
| 661 | 20240619 | 091200 | 1111608900 | 26000 | 26000 | 26100 | 25950 | 4556 |
| 662 | 20240619 | 091100 | 993026950 | 25950 | 25850 | 25950 | 25800 | 1261 |
| 663 | 20240619 | 091000 | 960440850 | 25850 | 26050 | 26050 | 25800 | 2970 |
| 664 | 20240619 | 090900 | 883483500 | 26050 | 25950 | 26100 | 25950 | 2550 |
| 665 | 20240619 | 090800 | 817052800 | 25950 | 25950 | 25950 | 25800 | 1846 |
| 666 | 20240619 | 090700 | 769175400 | 25950 | 25700 | 26000 | 25700 | 1043 |
| 667 | 20240619 | 090600 | 742188600 | 25850 | 25500 | 26100 | 25500 | 9187 |
| 668 | 20240619 | 090500 | 504042050 | 25500 | 25450 | 25600 | 25400 | 416 |
| 669 | 20240619 | 090400 | 493445250 | 25450 | 25400 | 25700 | 25400 | 394 |
| 670 | 20240619 | 090300 | 483387350 | 25400 | 25350 | 25550 | 25350 | 1775 |
| 671 | 20240619 | 090200 | 438352900 | 25500 | 25600 | 25700 | 25400 | 6058 |
| 672 | 20240619 | 090100 | 283719150 | 25650 | 25600 | 25800 | 25500 | 3146 |
| 673 | 20240619 | 090000 | 202943800 | 25600 | 25400 | 25800 | 25400 | 7955 |