35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 200900 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 750 |
| 3 | 20240619 | 200800 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 4 | 20240619 | 200700 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 5 | 20240619 | 200600 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 6 | 20240619 | 200500 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 7 | 20240619 | 200400 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 8 | 20240619 | 200300 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 9 | 20240619 | 200200 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 10 | 20240619 | 200100 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 11 | 20240619 | 200000 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 12 | 20240619 | 195900 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 13 | 20240619 | 195800 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 14 | 20240619 | 195700 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 15 | 20240619 | 195600 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 16 | 20240619 | 195500 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 17 | 20240619 | 195400 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 18 | 20240619 | 195300 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 19 | 20240619 | 195200 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 20 | 20240619 | 195100 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 21 | 20240619 | 195000 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 22 | 20240619 | 194900 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 23 | 20240619 | 194800 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 24 | 20240619 | 194700 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 25 | 20240619 | 194600 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 26 | 20240619 | 194500 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 27 | 20240619 | 194400 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 28 | 20240619 | 194300 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 29 | 20240619 | 194200 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 30 | 20240619 | 194100 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 31 | 20240619 | 194000 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 32 | 20240619 | 193900 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 750 |
| 33 | 20240619 | 193800 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 34 | 20240619 | 193700 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 35 | 20240619 | 193600 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 36 | 20240619 | 193500 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 37 | 20240619 | 193400 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 38 | 20240619 | 193300 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 39 | 20240619 | 193200 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 40 | 20240619 | 193100 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 41 | 20240619 | 193000 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 42 | 20240619 | 192900 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 43 | 20240619 | 192800 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 44 | 20240619 | 192700 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 45 | 20240619 | 192600 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 46 | 20240619 | 192500 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 47 | 20240619 | 192400 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 48 | 20240619 | 192300 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 49 | 20240619 | 192200 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 50 | 20240619 | 192100 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 51 | 20240619 | 192000 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 52 | 20240619 | 191900 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 53 | 20240619 | 191800 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 54 | 20240619 | 191700 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 55 | 20240619 | 191600 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 56 | 20240619 | 191500 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 57 | 20240619 | 191400 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 58 | 20240619 | 191300 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 59 | 20240619 | 191200 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 60 | 20240619 | 191100 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 61 | 20240619 | 191000 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 62 | 20240619 | 190900 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 750 |
| 63 | 20240619 | 190800 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 64 | 20240619 | 190700 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 65 | 20240619 | 190600 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 66 | 20240619 | 190500 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 67 | 20240619 | 190400 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 68 | 20240619 | 190300 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 69 | 20240619 | 190200 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 70 | 20240619 | 190100 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 71 | 20240619 | 190000 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 72 | 20240619 | 185900 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 73 | 20240619 | 185800 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 74 | 20240619 | 185700 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 75 | 20240619 | 185600 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 76 | 20240619 | 185500 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 77 | 20240619 | 185400 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 78 | 20240619 | 185300 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 79 | 20240619 | 185200 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 80 | 20240619 | 185100 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 81 | 20240619 | 185000 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 82 | 20240619 | 184900 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 83 | 20240619 | 184800 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 84 | 20240619 | 184700 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 85 | 20240619 | 184600 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 86 | 20240619 | 184500 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 87 | 20240619 | 184400 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 88 | 20240619 | 184300 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 89 | 20240619 | 184200 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 90 | 20240619 | 184100 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 91 | 20240619 | 184000 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 92 | 20240619 | 183900 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 750 |
| 93 | 20240619 | 183800 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 94 | 20240619 | 183700 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 95 | 20240619 | 183600 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 96 | 20240619 | 183500 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 97 | 20240619 | 183400 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 98 | 20240619 | 183300 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 99 | 20240619 | 183200 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 100 | 20240619 | 183100 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 101 | 20240619 | 183000 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 102 | 20240619 | 182900 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 103 | 20240619 | 182800 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 104 | 20240619 | 182700 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 105 | 20240619 | 182600 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 106 | 20240619 | 182500 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 107 | 20240619 | 182400 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 108 | 20240619 | 182300 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 109 | 20240619 | 182200 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 110 | 20240619 | 182100 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 111 | 20240619 | 182000 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 112 | 20240619 | 181900 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 113 | 20240619 | 181800 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 114 | 20240619 | 181700 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 115 | 20240619 | 181600 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 116 | 20240619 | 181500 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 117 | 20240619 | 181400 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 118 | 20240619 | 181300 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 119 | 20240619 | 181200 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 120 | 20240619 | 181100 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 121 | 20240619 | 181000 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 122 | 20240619 | 180900 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 750 |
| 123 | 20240619 | 180800 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 124 | 20240619 | 180700 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 125 | 20240619 | 180600 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 126 | 20240619 | 180500 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 127 | 20240619 | 180400 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 128 | 20240619 | 180300 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 129 | 20240619 | 180200 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 130 | 20240619 | 180100 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 131 | 20240619 | 180000 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 132 | 20240619 | 175900 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 133 | 20240619 | 175800 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 134 | 20240619 | 175700 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 135 | 20240619 | 175600 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 136 | 20240619 | 175500 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 137 | 20240619 | 175400 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 138 | 20240619 | 175300 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 139 | 20240619 | 175200 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 140 | 20240619 | 175100 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 141 | 20240619 | 175000 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 142 | 20240619 | 174900 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 143 | 20240619 | 174800 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 144 | 20240619 | 174700 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 145 | 20240619 | 174600 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 146 | 20240619 | 174500 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 147 | 20240619 | 174400 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 148 | 20240619 | 174300 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 149 | 20240619 | 174200 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 150 | 20240619 | 174100 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 151 | 20240619 | 174000 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 152 | 20240619 | 173900 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 750 |
| 153 | 20240619 | 173800 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 154 | 20240619 | 173700 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 155 | 20240619 | 173600 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 156 | 20240619 | 173500 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 157 | 20240619 | 173400 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 158 | 20240619 | 173300 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 159 | 20240619 | 173200 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 160 | 20240619 | 173100 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 161 | 20240619 | 173000 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 162 | 20240619 | 172900 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 163 | 20240619 | 172800 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 164 | 20240619 | 172700 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 165 | 20240619 | 172600 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 166 | 20240619 | 172500 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 167 | 20240619 | 172400 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 168 | 20240619 | 172300 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 169 | 20240619 | 172200 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 170 | 20240619 | 172100 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 171 | 20240619 | 172000 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 172 | 20240619 | 171900 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 173 | 20240619 | 171800 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 174 | 20240619 | 171700 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 175 | 20240619 | 171600 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 176 | 20240619 | 171500 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 177 | 20240619 | 171400 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 178 | 20240619 | 171300 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 179 | 20240619 | 171200 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 180 | 20240619 | 171100 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 181 | 20240619 | 171000 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 182 | 20240619 | 170900 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 750 |
| 183 | 20240619 | 170800 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 184 | 20240619 | 170700 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 185 | 20240619 | 170600 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 186 | 20240619 | 170500 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 187 | 20240619 | 170400 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 188 | 20240619 | 170300 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 189 | 20240619 | 170200 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 190 | 20240619 | 170100 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 191 | 20240619 | 170000 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 192 | 20240619 | 165900 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 193 | 20240619 | 165800 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 194 | 20240619 | 165700 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 195 | 20240619 | 165600 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 196 | 20240619 | 165500 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 197 | 20240619 | 165400 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 198 | 20240619 | 165300 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 199 | 20240619 | 165200 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 200 | 20240619 | 165100 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 201 | 20240619 | 165000 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 202 | 20240619 | 164900 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 203 | 20240619 | 164800 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 204 | 20240619 | 164700 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 205 | 20240619 | 164600 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 206 | 20240619 | 164500 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 207 | 20240619 | 164400 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 208 | 20240619 | 164300 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 209 | 20240619 | 164200 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 210 | 20240619 | 164100 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 211 | 20240619 | 164000 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 212 | 20240619 | 163900 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 750 |
| 213 | 20240619 | 163800 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 214 | 20240619 | 163700 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 215 | 20240619 | 163600 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 216 | 20240619 | 163500 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 217 | 20240619 | 163400 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 218 | 20240619 | 163300 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 219 | 20240619 | 163200 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 220 | 20240619 | 163100 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 221 | 20240619 | 163000 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 222 | 20240619 | 162900 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 223 | 20240619 | 162800 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 224 | 20240619 | 162700 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 225 | 20240619 | 162600 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 226 | 20240619 | 162500 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 227 | 20240619 | 162400 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 228 | 20240619 | 162300 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 229 | 20240619 | 162200 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 230 | 20240619 | 162100 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 231 | 20240619 | 162000 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 232 | 20240619 | 161900 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 233 | 20240619 | 161800 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 234 | 20240619 | 161700 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 235 | 20240619 | 161600 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 236 | 20240619 | 161500 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 237 | 20240619 | 161400 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 238 | 20240619 | 161300 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 239 | 20240619 | 161200 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 240 | 20240619 | 161100 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 241 | 20240619 | 161000 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 242 | 20240619 | 160900 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 750 |
| 243 | 20240619 | 160800 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 244 | 20240619 | 160700 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 245 | 20240619 | 160600 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 246 | 20240619 | 160500 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 247 | 20240619 | 160400 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 248 | 20240619 | 160300 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 249 | 20240619 | 160200 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 250 | 20240619 | 160100 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 251 | 20240619 | 160000 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 252 | 20240619 | 155900 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 253 | 20240619 | 155800 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 254 | 20240619 | 155700 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 255 | 20240619 | 155600 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 256 | 20240619 | 155500 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 257 | 20240619 | 155400 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 258 | 20240619 | 155300 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 259 | 20240619 | 155200 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 260 | 20240619 | 155100 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 261 | 20240619 | 155000 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 262 | 20240619 | 154900 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 263 | 20240619 | 154800 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 264 | 20240619 | 154700 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 265 | 20240619 | 154600 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 266 | 20240619 | 154500 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 267 | 20240619 | 154400 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 268 | 20240619 | 154300 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 269 | 20240619 | 154200 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 270 | 20240619 | 154100 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 271 | 20240619 | 154000 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 272 | 20240619 | 153900 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 750 |
| 273 | 20240619 | 153800 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 274 | 20240619 | 153700 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 275 | 20240619 | 153600 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 276 | 20240619 | 153500 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 277 | 20240619 | 153400 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 278 | 20240619 | 153300 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 279 | 20240619 | 153200 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 280 | 20240619 | 153100 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 281 | 20240619 | 153000 | 3633047000 | 34750 | 34750 | 34750 | 34750 | 750 |
| 282 | 20240619 | 152900 | 3606984500 | 34900 | 34900 | 34900 | 34900 | 0 |
| 283 | 20240619 | 152800 | 3606984500 | 34900 | 34900 | 34900 | 34900 | 0 |
| 284 | 20240619 | 152700 | 3606984500 | 34900 | 34900 | 34900 | 34900 | 0 |
| 285 | 20240619 | 152600 | 3606984500 | 34900 | 34900 | 34900 | 34900 | 0 |
| 286 | 20240619 | 152500 | 3606984500 | 34900 | 34900 | 34900 | 34900 | 0 |
| 287 | 20240619 | 152400 | 3606984500 | 34900 | 34900 | 34900 | 34900 | 0 |
| 288 | 20240619 | 152300 | 3606984500 | 34900 | 34900 | 34900 | 34900 | 0 |
| 289 | 20240619 | 152200 | 3606984500 | 34900 | 34900 | 34900 | 34900 | 0 |
| 290 | 20240619 | 152100 | 3606984500 | 34900 | 34900 | 34900 | 34900 | 0 |
| 291 | 20240619 | 152000 | 3606984500 | 34900 | 34900 | 34900 | 34900 | 0 |
| 292 | 20240619 | 151900 | 3606984500 | 34900 | 34600 | 34900 | 34600 | 469 |
| 293 | 20240619 | 151800 | 3590724250 | 34650 | 34700 | 34700 | 34600 | 124 |
| 294 | 20240619 | 151700 | 3586427950 | 34700 | 34600 | 34800 | 34550 | 355 |
| 295 | 20240619 | 151600 | 3574142850 | 34800 | 34600 | 34800 | 34550 | 172 |
| 296 | 20240619 | 151500 | 3568176800 | 34600 | 34650 | 34650 | 34600 | 699 |
| 297 | 20240619 | 151400 | 3543985350 | 34650 | 34650 | 34700 | 34650 | 442 |
| 298 | 20240619 | 151300 | 3528668800 | 34650 | 34700 | 34700 | 34600 | 489 |
| 299 | 20240619 | 151200 | 3511709550 | 34700 | 34800 | 34800 | 34650 | 411 |
| 300 | 20240619 | 151100 | 3497464850 | 34750 | 34600 | 34800 | 34600 | 744 |
| 301 | 20240619 | 151000 | 3471685000 | 34700 | 34800 | 34800 | 34700 | 104 |
| 302 | 20240619 | 150900 | 3468073250 | 34800 | 34850 | 34850 | 34750 | 188 |
| 303 | 20240619 | 150800 | 3461530550 | 34850 | 34950 | 34950 | 34850 | 351 |
| 304 | 20240619 | 150700 | 3449285500 | 34950 | 34950 | 34950 | 34900 | 313 |
| 305 | 20240619 | 150600 | 3438351900 | 34950 | 34950 | 34950 | 34900 | 535 |
| 306 | 20240619 | 150500 | 3419671950 | 34950 | 35000 | 35000 | 34950 | 273 |
| 307 | 20240619 | 150400 | 3410127150 | 35000 | 34900 | 35050 | 34900 | 1708 |
| 308 | 20240619 | 150300 | 3350422200 | 34900 | 34800 | 34900 | 34750 | 439 |
| 309 | 20240619 | 150200 | 3335144850 | 34850 | 34700 | 35000 | 34700 | 1903 |
| 310 | 20240619 | 150100 | 3268804550 | 34700 | 34650 | 34700 | 34550 | 934 |
| 311 | 20240619 | 150000 | 3236500050 | 34650 | 34600 | 34650 | 34550 | 563 |
| 312 | 20240619 | 145900 | 3217030300 | 34650 | 34600 | 34650 | 34550 | 539 |
| 313 | 20240619 | 145800 | 3198398700 | 34600 | 34650 | 34650 | 34600 | 220 |
| 314 | 20240619 | 145700 | 3190782400 | 34650 | 34600 | 34700 | 34550 | 601 |
| 315 | 20240619 | 145600 | 3169978900 | 34600 | 34650 | 34650 | 34550 | 263 |
| 316 | 20240619 | 145500 | 3160876300 | 34650 | 34700 | 34700 | 34550 | 190 |
| 317 | 20240619 | 145400 | 3154291400 | 34700 | 34500 | 34700 | 34500 | 483 |
| 318 | 20240619 | 145300 | 3137584450 | 34550 | 34600 | 34600 | 34550 | 492 |
| 319 | 20240619 | 145200 | 3120572700 | 34600 | 34650 | 34650 | 34600 | 288 |
| 320 | 20240619 | 145100 | 3110601650 | 34650 | 34700 | 34700 | 34600 | 218 |
| 321 | 20240619 | 145000 | 3103047000 | 34700 | 34650 | 34700 | 34550 | 834 |
| 322 | 20240619 | 144900 | 3074208150 | 34650 | 34650 | 34650 | 34600 | 258 |
| 323 | 20240619 | 144800 | 3065268550 | 34650 | 34700 | 34700 | 34650 | 273 |
| 324 | 20240619 | 144700 | 3055797100 | 34700 | 34650 | 34750 | 34650 | 214 |
| 325 | 20240619 | 144600 | 3048371100 | 34700 | 34600 | 34750 | 34550 | 649 |
| 326 | 20240619 | 144500 | 3025924800 | 34550 | 34600 | 34600 | 34550 | 336 |
| 327 | 20240619 | 144400 | 3014302000 | 34600 | 34650 | 34650 | 34600 | 295 |
| 328 | 20240619 | 144300 | 3004083100 | 34600 | 34700 | 34700 | 34600 | 229 |
| 329 | 20240619 | 144200 | 2996143200 | 34700 | 34700 | 34800 | 34650 | 364 |
| 330 | 20240619 | 144100 | 2983522250 | 34700 | 34700 | 34700 | 34650 | 193 |
| 331 | 20240619 | 144000 | 2976825350 | 34750 | 34750 | 34800 | 34600 | 416 |
| 332 | 20240619 | 143900 | 2962377600 | 34750 | 34800 | 34800 | 34750 | 208 |
| 333 | 20240619 | 143800 | 2955145250 | 34800 | 34550 | 34800 | 34550 | 871 |
| 334 | 20240619 | 143700 | 2924923600 | 34700 | 34400 | 34700 | 34300 | 923 |
| 335 | 20240619 | 143600 | 2893101250 | 34400 | 34400 | 34450 | 34400 | 26 |
| 336 | 20240619 | 143500 | 2892206400 | 34400 | 34450 | 34450 | 34350 | 374 |
| 337 | 20240619 | 143400 | 2879356850 | 34500 | 34400 | 34500 | 34400 | 400 |
| 338 | 20240619 | 143300 | 2865596700 | 34400 | 34350 | 34450 | 34350 | 1142 |
| 339 | 20240619 | 143200 | 2826364650 | 34350 | 34350 | 34400 | 34350 | 53 |
| 340 | 20240619 | 143100 | 2824543700 | 34400 | 34400 | 34450 | 34400 | 62 |
| 341 | 20240619 | 143000 | 2822409950 | 34400 | 34400 | 34500 | 34400 | 50 |
| 342 | 20240619 | 142900 | 2820687800 | 34350 | 34400 | 34400 | 34350 | 383 |
| 343 | 20240619 | 142800 | 2807530550 | 34400 | 34400 | 34400 | 34350 | 582 |
| 344 | 20240619 | 142700 | 2787527900 | 34350 | 34400 | 34400 | 34350 | 168 |
| 345 | 20240619 | 142600 | 2781751100 | 34400 | 34350 | 34400 | 34350 | 131 |
| 346 | 20240619 | 142500 | 2777244900 | 34400 | 34450 | 34450 | 34350 | 377 |
| 347 | 20240619 | 142400 | 2764276100 | 34400 | 34450 | 34450 | 34400 | 398 |
| 348 | 20240619 | 142300 | 2750583350 | 34450 | 34400 | 34450 | 34350 | 48 |
| 349 | 20240619 | 142200 | 2748932350 | 34350 | 34400 | 34400 | 34350 | 449 |
| 350 | 20240619 | 142100 | 2733506300 | 34350 | 34400 | 34400 | 34350 | 450 |
| 351 | 20240619 | 142000 | 2718043800 | 34350 | 34350 | 34400 | 34350 | 410 |
| 352 | 20240619 | 141900 | 2703959300 | 34400 | 34400 | 34400 | 34350 | 205 |
| 353 | 20240619 | 141800 | 2696908350 | 34500 | 34400 | 34500 | 34350 | 413 |
| 354 | 20240619 | 141700 | 2682699750 | 34400 | 34400 | 34400 | 34350 | 401 |
| 355 | 20240619 | 141600 | 2668905700 | 34350 | 34400 | 34450 | 34350 | 125 |
| 356 | 20240619 | 141500 | 2664605950 | 34400 | 34400 | 34450 | 34400 | 390 |
| 357 | 20240619 | 141400 | 2651189450 | 34400 | 34400 | 34400 | 34350 | 185 |
| 358 | 20240619 | 141300 | 2644826750 | 34400 | 34450 | 34450 | 34400 | 208 |
| 359 | 20240619 | 141200 | 2637670950 | 34450 | 34400 | 34450 | 34350 | 436 |
| 360 | 20240619 | 141100 | 2622672500 | 34400 | 34400 | 34400 | 34400 | 366 |
| 361 | 20240619 | 141000 | 2610082100 | 34400 | 34400 | 34400 | 34400 | 371 |
| 362 | 20240619 | 140900 | 2597319700 | 34450 | 34450 | 34450 | 34450 | 19 |
| 363 | 20240619 | 140800 | 2596665150 | 34400 | 34400 | 34450 | 34400 | 446 |
| 364 | 20240619 | 140700 | 2581321900 | 34400 | 34450 | 34450 | 34400 | 413 |
| 365 | 20240619 | 140600 | 2567114100 | 34400 | 34450 | 34450 | 34400 | 432 |
| 366 | 20240619 | 140500 | 2552250450 | 34400 | 34400 | 34450 | 34400 | 88 |
| 367 | 20240619 | 140400 | 2549220150 | 34400 | 34450 | 34450 | 34400 | 483 |
| 368 | 20240619 | 140300 | 2532599250 | 34450 | 34450 | 34450 | 34450 | 152 |
| 369 | 20240619 | 140200 | 2527362850 | 34450 | 34450 | 34450 | 34400 | 503 |
| 370 | 20240619 | 140100 | 2510035150 | 34450 | 34500 | 34500 | 34450 | 60 |
| 371 | 20240619 | 140000 | 2507966950 | 34450 | 34450 | 34500 | 34450 | 494 |
| 372 | 20240619 | 135900 | 2490942950 | 34500 | 34500 | 34500 | 34450 | 485 |
| 373 | 20240619 | 135800 | 2474231600 | 34500 | 34550 | 34600 | 34500 | 277 |
| 374 | 20240619 | 135700 | 2464672500 | 34500 | 34500 | 34500 | 34500 | 989 |
| 375 | 20240619 | 135600 | 2430552000 | 34500 | 34550 | 34550 | 34500 | 1020 |
| 376 | 20240619 | 135500 | 2395356750 | 34600 | 34600 | 34600 | 34600 | 34 |
| 377 | 20240619 | 135400 | 2394180350 | 34600 | 34600 | 34600 | 34550 | 541 |
| 378 | 20240619 | 135300 | 2375485950 | 34550 | 34550 | 34550 | 34550 | 410 |
| 379 | 20240619 | 135200 | 2361320450 | 34550 | 34550 | 34550 | 34550 | 209 |
| 380 | 20240619 | 135100 | 2354099500 | 34550 | 34600 | 34600 | 34550 | 423 |
| 381 | 20240619 | 135000 | 2339471300 | 34550 | 34550 | 34600 | 34550 | 438 |
| 382 | 20240619 | 134900 | 2324332850 | 34550 | 34600 | 34600 | 34550 | 465 |
| 383 | 20240619 | 134800 | 2308245050 | 34600 | 34600 | 34600 | 34550 | 88 |
| 384 | 20240619 | 134700 | 2305202250 | 34600 | 34600 | 34600 | 34600 | 18 |
| 385 | 20240619 | 134600 | 2304579450 | 34600 | 34550 | 34600 | 34550 | 338 |
| 386 | 20240619 | 134500 | 2292901400 | 34650 | 34600 | 34650 | 34550 | 360 |
| 387 | 20240619 | 134400 | 2280463150 | 34550 | 34500 | 34550 | 34500 | 370 |
| 388 | 20240619 | 134300 | 2267697300 | 34550 | 34500 | 34550 | 34500 | 50 |
| 389 | 20240619 | 134200 | 2265971100 | 34500 | 34450 | 34550 | 34450 | 448 |
| 390 | 20240619 | 134100 | 2250515300 | 34500 | 34550 | 34550 | 34500 | 741 |
| 391 | 20240619 | 134000 | 2224943550 | 34550 | 34550 | 34600 | 34550 | 128 |
| 392 | 20240619 | 133900 | 2220521050 | 34550 | 34550 | 34550 | 34500 | 203 |
| 393 | 20240619 | 133800 | 2213507550 | 34550 | 34500 | 34550 | 34500 | 160 |
| 394 | 20240619 | 133700 | 2207979600 | 34500 | 34550 | 34550 | 34500 | 771 |
| 395 | 20240619 | 133600 | 2181374950 | 34550 | 34600 | 34600 | 34500 | 267 |
| 396 | 20240619 | 133500 | 2172148650 | 34600 | 34600 | 34650 | 34500 | 1027 |
| 397 | 20240619 | 133400 | 2136648700 | 34600 | 34550 | 34600 | 34550 | 398 |
| 398 | 20240619 | 133300 | 2122893050 | 34600 | 34600 | 34650 | 34600 | 379 |
| 399 | 20240619 | 133200 | 2109779600 | 34650 | 34650 | 34650 | 34600 | 445 |
| 400 | 20240619 | 133100 | 2094376850 | 34650 | 34650 | 34800 | 34600 | 427 |
| 401 | 20240619 | 133000 | 2079581300 | 34650 | 34650 | 34650 | 34600 | 228 |
| 402 | 20240619 | 132900 | 2071682750 | 34650 | 34650 | 34650 | 34650 | 152 |
| 403 | 20240619 | 132800 | 2066415950 | 34650 | 34750 | 34750 | 34650 | 150 |
| 404 | 20240619 | 132700 | 2061211600 | 34750 | 34600 | 34750 | 34600 | 531 |
| 405 | 20240619 | 132600 | 2042812850 | 34600 | 34650 | 34650 | 34600 | 170 |
| 406 | 20240619 | 132500 | 2036922500 | 34600 | 34650 | 34650 | 34600 | 260 |
| 407 | 20240619 | 132400 | 2027914500 | 34650 | 34650 | 34650 | 34600 | 226 |
| 408 | 20240619 | 132300 | 2020083650 | 34650 | 34650 | 34700 | 34650 | 422 |
| 409 | 20240619 | 132200 | 2005461100 | 34650 | 34700 | 34700 | 34650 | 399 |
| 410 | 20240619 | 132100 | 1991632550 | 34700 | 34700 | 34700 | 34650 | 202 |
| 411 | 20240619 | 132000 | 1984624250 | 34700 | 34700 | 34700 | 34700 | 205 |
| 412 | 20240619 | 131900 | 1977510750 | 34700 | 34700 | 34700 | 34700 | 506 |
| 413 | 20240619 | 131800 | 1959952550 | 34700 | 34750 | 34750 | 34700 | 402 |
| 414 | 20240619 | 131700 | 1946000100 | 34750 | 34750 | 34750 | 34700 | 208 |
| 415 | 20240619 | 131600 | 1938772200 | 34800 | 34750 | 34800 | 34700 | 33 |
| 416 | 20240619 | 131500 | 1937625600 | 34750 | 34800 | 34800 | 34700 | 566 |
| 417 | 20240619 | 131400 | 1917952350 | 34800 | 34750 | 34800 | 34750 | 194 |
| 418 | 20240619 | 131300 | 1911201450 | 34700 | 34700 | 34800 | 34700 | 350 |
| 419 | 20240619 | 131200 | 1899056350 | 34700 | 34750 | 34750 | 34700 | 19 |
| 420 | 20240619 | 131100 | 1898396750 | 34750 | 34750 | 34850 | 34750 | 545 |
| 421 | 20240619 | 131000 | 1879437450 | 34700 | 34800 | 34800 | 34700 | 325 |
| 422 | 20240619 | 130900 | 1868159850 | 34650 | 34700 | 34700 | 34650 | 375 |
| 423 | 20240619 | 130800 | 1855147400 | 34800 | 34700 | 34800 | 34700 | 43 |
| 424 | 20240619 | 130700 | 1853652800 | 34700 | 34750 | 34750 | 34700 | 548 |
| 425 | 20240619 | 130600 | 1834627550 | 34750 | 34850 | 34850 | 34750 | 374 |
| 426 | 20240619 | 130500 | 1821630900 | 34750 | 34850 | 34850 | 34750 | 378 |
| 427 | 20240619 | 130400 | 1808476800 | 34850 | 34800 | 34850 | 34800 | 547 |
| 428 | 20240619 | 130300 | 1789430750 | 34800 | 34850 | 34850 | 34800 | 691 |
| 429 | 20240619 | 130200 | 1765375400 | 34850 | 34850 | 34850 | 34850 | 200 |
| 430 | 20240619 | 130100 | 1758405400 | 34850 | 34850 | 34850 | 34850 | 251 |
| 431 | 20240619 | 130000 | 1749658050 | 34850 | 34800 | 34850 | 34800 | 341 |
| 432 | 20240619 | 125900 | 1737774700 | 34800 | 34800 | 34800 | 34800 | 40 |
| 433 | 20240619 | 125800 | 1736382700 | 34750 | 34800 | 34900 | 34750 | 583 |
| 434 | 20240619 | 125700 | 1716110450 | 34800 | 34800 | 34800 | 34750 | 142 |
| 435 | 20240619 | 125600 | 1711170000 | 34800 | 34800 | 34800 | 34800 | 633 |
| 436 | 20240619 | 125500 | 1689141600 | 34800 | 34850 | 34850 | 34800 | 278 |
| 437 | 20240619 | 125400 | 1679454250 | 34850 | 34850 | 34900 | 34800 | 184 |
| 438 | 20240619 | 125300 | 1673042050 | 34800 | 34850 | 34850 | 34800 | 399 |
| 439 | 20240619 | 125200 | 1659153750 | 34850 | 34850 | 34850 | 34850 | 225 |
| 440 | 20240619 | 125100 | 1651312500 | 34850 | 34850 | 34850 | 34850 | 364 |
| 441 | 20240619 | 125000 | 1638627100 | 34850 | 34850 | 34850 | 34850 | 659 |
| 442 | 20240619 | 124900 | 1615660950 | 34800 | 34850 | 34850 | 34800 | 286 |
| 443 | 20240619 | 124800 | 1605694150 | 34900 | 34900 | 34900 | 34900 | 124 |
| 444 | 20240619 | 124700 | 1601366550 | 34900 | 34950 | 34950 | 34850 | 398 |
| 445 | 20240619 | 124600 | 1587476450 | 34950 | 34950 | 34950 | 34950 | 18 |
| 446 | 20240619 | 124500 | 1586847350 | 34900 | 34900 | 34950 | 34900 | 504 |
| 447 | 20240619 | 124400 | 1569253050 | 34900 | 34950 | 34950 | 34900 | 554 |
| 448 | 20240619 | 124300 | 1549890800 | 34900 | 34950 | 34950 | 34900 | 81 |
| 449 | 20240619 | 124200 | 1547061350 | 35000 | 34950 | 35100 | 34950 | 322 |
| 450 | 20240619 | 124100 | 1535807100 | 35050 | 34900 | 35050 | 34900 | 304 |
| 451 | 20240619 | 124000 | 1525197350 | 34900 | 34900 | 34950 | 34900 | 152 |
| 452 | 20240619 | 123900 | 1519892350 | 34900 | 34950 | 34950 | 34850 | 444 |
| 453 | 20240619 | 123800 | 1504397950 | 34950 | 35000 | 35000 | 34950 | 396 |
| 454 | 20240619 | 123700 | 1490557350 | 34950 | 35000 | 35000 | 34950 | 73 |
| 455 | 20240619 | 123600 | 1488002500 | 34950 | 34950 | 34950 | 34950 | 380 |
| 456 | 20240619 | 123500 | 1474721500 | 35000 | 35000 | 35050 | 35000 | 183 |
| 457 | 20240619 | 123400 | 1468316100 | 35050 | 35000 | 35050 | 35000 | 474 |
| 458 | 20240619 | 123300 | 1451725300 | 35000 | 35000 | 35000 | 34950 | 361 |
| 459 | 20240619 | 123200 | 1439091150 | 35000 | 35050 | 35050 | 35000 | 11 |
| 460 | 20240619 | 123100 | 1438706100 | 34950 | 35000 | 35000 | 34950 | 450 |
| 461 | 20240619 | 123000 | 1422956300 | 35000 | 35050 | 35050 | 35000 | 322 |
| 462 | 20240619 | 122900 | 1411686200 | 35050 | 35050 | 35100 | 35050 | 1032 |
| 463 | 20240619 | 122800 | 1375513650 | 34950 | 35000 | 35000 | 34950 | 145 |
| 464 | 20240619 | 122700 | 1370444400 | 35000 | 35050 | 35050 | 35000 | 566 |
| 465 | 20240619 | 122600 | 1350624300 | 35000 | 35000 | 35000 | 35000 | 338 |
| 466 | 20240619 | 122500 | 1338794300 | 35000 | 35050 | 35050 | 35000 | 328 |
| 467 | 20240619 | 122400 | 1327302000 | 35100 | 35000 | 35100 | 35000 | 476 |
| 468 | 20240619 | 122300 | 1310634800 | 35050 | 35050 | 35050 | 35000 | 209 |
| 469 | 20240619 | 122200 | 1303311350 | 35050 | 35050 | 35050 | 35050 | 33 |
| 470 | 20240619 | 122100 | 1302154700 | 35000 | 35050 | 35050 | 35000 | 748 |
| 471 | 20240619 | 122000 | 1275937450 | 35100 | 35100 | 35100 | 35100 | 11 |
| 472 | 20240619 | 121900 | 1275551350 | 35050 | 35050 | 35050 | 35000 | 61 |
| 473 | 20240619 | 121800 | 1273413500 | 35050 | 35100 | 35200 | 35050 | 363 |
| 474 | 20240619 | 121700 | 1260688500 | 35100 | 35100 | 35100 | 35050 | 444 |
| 475 | 20240619 | 121600 | 1245122750 | 35100 | 35100 | 35100 | 35050 | 287 |
| 476 | 20240619 | 121500 | 1235049450 | 35200 | 35200 | 35200 | 35200 | 4 |
| 477 | 20240619 | 121400 | 1234908650 | 35100 | 35100 | 35150 | 35100 | 505 |
| 478 | 20240619 | 121300 | 1217183100 | 35100 | 35100 | 35100 | 35100 | 141 |
| 479 | 20240619 | 121200 | 1212234000 | 35100 | 35100 | 35100 | 35100 | 345 |
| 480 | 20240619 | 121100 | 1200124500 | 35100 | 35050 | 35100 | 35050 | 325 |
| 481 | 20240619 | 121000 | 1188733100 | 35050 | 35050 | 35050 | 35000 | 182 |
| 482 | 20240619 | 120900 | 1182354050 | 35050 | 35050 | 35100 | 35000 | 445 |
| 483 | 20240619 | 120800 | 1166757300 | 35050 | 35050 | 35050 | 35000 | 130 |
| 484 | 20240619 | 120700 | 1162200850 | 35050 | 35050 | 35050 | 35000 | 354 |
| 485 | 20240619 | 120600 | 1149793300 | 35050 | 35050 | 35050 | 35000 | 52 |
| 486 | 20240619 | 120500 | 1147972950 | 35050 | 35100 | 35150 | 35050 | 801 |
| 487 | 20240619 | 120400 | 1119874950 | 35100 | 35150 | 35150 | 35100 | 534 |
| 488 | 20240619 | 120300 | 1101113150 | 35100 | 35150 | 35150 | 35100 | 865 |
| 489 | 20240619 | 120200 | 1070723200 | 35150 | 35200 | 35200 | 35150 | 377 |
| 490 | 20240619 | 120100 | 1057457300 | 35200 | 35250 | 35250 | 35200 | 2 |
| 491 | 20240619 | 120000 | 1057386850 | 35300 | 35300 | 35350 | 35300 | 23 |
| 492 | 20240619 | 115900 | 1056573950 | 35250 | 35200 | 35250 | 35200 | 391 |
| 493 | 20240619 | 115800 | 1042791250 | 35200 | 35200 | 35200 | 35200 | 365 |
| 494 | 20240619 | 115700 | 1029943250 | 35300 | 35200 | 35300 | 35200 | 34 |
| 495 | 20240619 | 115600 | 1028746050 | 35300 | 35250 | 35300 | 35250 | 370 |
| 496 | 20240619 | 115500 | 1015703350 | 35250 | 35250 | 35300 | 35250 | 331 |
| 497 | 20240619 | 115400 | 1004035300 | 35300 | 35300 | 35300 | 35250 | 353 |
| 498 | 20240619 | 115300 | 991574500 | 35250 | 35300 | 35300 | 35250 | 401 |
| 499 | 20240619 | 115200 | 977419550 | 35300 | 35300 | 35300 | 35300 | 31 |
| 500 | 20240619 | 115100 | 976325250 | 35350 | 35350 | 35400 | 35300 | 489 |
| 501 | 20240619 | 115000 | 959057900 | 35300 | 35350 | 35350 | 35300 | 421 |
| 502 | 20240619 | 114900 | 944195250 | 35350 | 35300 | 35350 | 35300 | 353 |
| 503 | 20240619 | 114800 | 931734150 | 35300 | 35250 | 35300 | 35250 | 41 |
| 504 | 20240619 | 114700 | 930287500 | 35300 | 35300 | 35300 | 35250 | 514 |
| 505 | 20240619 | 114600 | 912162700 | 35300 | 35300 | 35300 | 35300 | 213 |
| 506 | 20240619 | 114500 | 904643800 | 35300 | 35300 | 35300 | 35300 | 370 |
| 507 | 20240619 | 114400 | 891582800 | 35350 | 35350 | 35350 | 35300 | 256 |
| 508 | 20240619 | 114300 | 882533600 | 35350 | 35350 | 35350 | 35350 | 232 |
| 509 | 20240619 | 114200 | 874332400 | 35350 | 35350 | 35350 | 35350 | 236 |
| 510 | 20240619 | 114100 | 865989800 | 35400 | 35350 | 35400 | 35300 | 639 |
| 511 | 20240619 | 114000 | 843390300 | 35350 | 35450 | 35450 | 35350 | 187 |
| 512 | 20240619 | 113900 | 836776850 | 35450 | 35350 | 35450 | 35350 | 6 |
| 513 | 20240619 | 113800 | 836564250 | 35400 | 35400 | 35400 | 35400 | 344 |
| 514 | 20240619 | 113700 | 824386650 | 35450 | 35400 | 35450 | 35400 | 397 |
| 515 | 20240619 | 113600 | 810332750 | 35400 | 35450 | 35450 | 35400 | 385 |
| 516 | 20240619 | 113500 | 796684550 | 35500 | 35500 | 35500 | 35500 | 5 |
| 517 | 20240619 | 113400 | 796507050 | 35450 | 35450 | 35550 | 35450 | 333 |
| 518 | 20240619 | 113300 | 784702100 | 35550 | 35550 | 35550 | 35500 | 479 |
| 519 | 20240619 | 113200 | 767696600 | 35500 | 35600 | 35600 | 35500 | 345 |
| 520 | 20240619 | 113100 | 755429200 | 35600 | 35600 | 35600 | 35550 | 280 |
| 521 | 20240619 | 113000 | 745461500 | 35600 | 35600 | 35600 | 35600 | 30 |
| 522 | 20240619 | 112900 | 744393500 | 35600 | 35650 | 35650 | 35600 | 335 |
| 523 | 20240619 | 112800 | 732467300 | 35650 | 35750 | 35800 | 35650 | 387 |
| 524 | 20240619 | 112700 | 718670100 | 35650 | 35600 | 35800 | 35600 | 358 |
| 525 | 20240619 | 112600 | 705924450 | 35800 | 35700 | 35800 | 35700 | 5 |
| 526 | 20240619 | 112500 | 705745850 | 35600 | 35650 | 35700 | 35600 | 396 |
| 527 | 20240619 | 112400 | 691647950 | 35600 | 35650 | 35650 | 35600 | 550 |
| 528 | 20240619 | 112300 | 672040550 | 35700 | 35800 | 35800 | 35700 | 243 |
| 529 | 20240619 | 112200 | 663365050 | 35750 | 35700 | 35750 | 35700 | 103 |
| 530 | 20240619 | 112100 | 659683250 | 35700 | 35750 | 35750 | 35700 | 700 |
| 531 | 20240619 | 112000 | 634675850 | 35750 | 35750 | 35750 | 35750 | 49 |
| 532 | 20240619 | 111900 | 632924100 | 35750 | 35800 | 35800 | 35750 | 369 |
| 533 | 20240619 | 111800 | 619732200 | 35750 | 35800 | 35800 | 35750 | 401 |
| 534 | 20240619 | 111700 | 605376850 | 35850 | 35850 | 35850 | 35850 | 82 |
| 535 | 20240619 | 111600 | 602437150 | 35800 | 35900 | 35900 | 35800 | 343 |
| 536 | 20240619 | 111500 | 590157650 | 35850 | 35850 | 36000 | 35850 | 417 |
| 537 | 20240619 | 111400 | 575207600 | 35850 | 35750 | 35850 | 35700 | 513 |
| 538 | 20240619 | 111300 | 556868750 | 35700 | 35850 | 35850 | 35700 | 1262 |
| 539 | 20240619 | 111200 | 511749200 | 35800 | 35700 | 35800 | 35700 | 397 |
| 540 | 20240619 | 111100 | 497537050 | 35750 | 35850 | 35850 | 35750 | 369 |
| 541 | 20240619 | 111000 | 484342600 | 35750 | 35800 | 35800 | 35750 | 336 |
| 542 | 20240619 | 110900 | 472314100 | 35800 | 35850 | 36100 | 35800 | 392 |
| 543 | 20240619 | 110800 | 458260350 | 36100 | 35900 | 36100 | 35900 | 11 |
| 544 | 20240619 | 110700 | 457865250 | 36000 | 35900 | 36000 | 35900 | 462 |
| 545 | 20240619 | 110600 | 441272550 | 36000 | 35950 | 36000 | 35950 | 361 |
| 546 | 20240619 | 110500 | 428294400 | 35950 | 36000 | 36050 | 35950 | 619 |
| 547 | 20240619 | 110400 | 406013500 | 36000 | 36000 | 36000 | 36000 | 12 |
| 548 | 20240619 | 110300 | 405581500 | 35950 | 36000 | 36000 | 35950 | 390 |
| 549 | 20240619 | 110200 | 391542600 | 36000 | 36050 | 36050 | 36000 | 388 |
| 550 | 20240619 | 110100 | 377572750 | 36050 | 36050 | 36050 | 36000 | 371 |
| 551 | 20240619 | 110000 | 364199850 | 36100 | 36100 | 36100 | 36100 | 309 |
| 552 | 20240619 | 105900 | 353044950 | 36100 | 36100 | 36100 | 36100 | 9 |
| 553 | 20240619 | 105800 | 352720050 | 36100 | 36100 | 36100 | 36100 | 27 |
| 554 | 20240619 | 105700 | 351745350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 555 | 20240619 | 105600 | 351745350 | 36100 | 36150 | 36150 | 36100 | 17 |
| 556 | 20240619 | 105500 | 351131250 | 36200 | 36100 | 36200 | 36100 | 134 |
| 557 | 20240619 | 105400 | 346282550 | 36100 | 36100 | 36100 | 36100 | 0 |
| 558 | 20240619 | 105300 | 346282550 | 36100 | 36150 | 36150 | 36100 | 329 |
| 559 | 20240619 | 105200 | 334390900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 560 | 20240619 | 105100 | 334390900 | 36150 | 36150 | 36150 | 36150 | 2 |
| 561 | 20240619 | 105000 | 334318600 | 36150 | 36150 | 36150 | 36150 | 7 |
| 562 | 20240619 | 104900 | 334065550 | 36200 | 36200 | 36200 | 36200 | 0 |
| 563 | 20240619 | 104800 | 334065550 | 36200 | 36150 | 36200 | 36150 | 5 |
| 564 | 20240619 | 104700 | 333884700 | 36150 | 36150 | 36150 | 36150 | 7 |
| 565 | 20240619 | 104600 | 333631650 | 36150 | 36150 | 36150 | 36150 | 2 |
| 566 | 20240619 | 104500 | 333559350 | 36150 | 36150 | 36150 | 36150 | 105 |
| 567 | 20240619 | 104400 | 329763600 | 36150 | 36150 | 36150 | 36150 | 7 |
| 568 | 20240619 | 104300 | 329510550 | 36150 | 36150 | 36200 | 36150 | 204 |
| 569 | 20240619 | 104200 | 322126950 | 36150 | 36150 | 36150 | 36150 | 30 |
| 570 | 20240619 | 104100 | 321042450 | 36200 | 36150 | 36200 | 36150 | 499 |
| 571 | 20240619 | 104000 | 302980750 | 36150 | 36150 | 36150 | 36150 | 5 |
| 572 | 20240619 | 103900 | 302800000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 573 | 20240619 | 103800 | 302800000 | 36150 | 36150 | 36150 | 36150 | 3 |
| 574 | 20240619 | 103700 | 302691550 | 36150 | 36150 | 36150 | 36150 | 14 |
| 575 | 20240619 | 103600 | 302185450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 576 | 20240619 | 103500 | 302185450 | 36150 | 36200 | 36200 | 36150 | 4 |
| 577 | 20240619 | 103400 | 302040750 | 36150 | 36200 | 36200 | 36150 | 7 |
| 578 | 20240619 | 103300 | 301787650 | 36150 | 36150 | 36150 | 36150 | 3 |
| 579 | 20240619 | 103200 | 301679200 | 36150 | 36150 | 36150 | 36150 | 0 |
| 580 | 20240619 | 103100 | 301679200 | 36150 | 36200 | 36200 | 36150 | 8 |
| 581 | 20240619 | 103000 | 301389950 | 36150 | 36150 | 36150 | 36150 | 7 |
| 582 | 20240619 | 102900 | 301136900 | 36150 | 36150 | 36150 | 36150 | 10 |
| 583 | 20240619 | 102800 | 300775400 | 36150 | 36150 | 36150 | 36150 | 57 |
| 584 | 20240619 | 102700 | 298714850 | 36150 | 36200 | 36200 | 36150 | 7 |
| 585 | 20240619 | 102600 | 298461600 | 36200 | 36200 | 36200 | 36200 | 2 |
| 586 | 20240619 | 102500 | 298389200 | 36150 | 36200 | 36200 | 36150 | 217 |
| 587 | 20240619 | 102400 | 290534450 | 36200 | 36250 | 36250 | 36200 | 22 |
| 588 | 20240619 | 102300 | 289737050 | 36200 | 36200 | 36200 | 36200 | 0 |
| 589 | 20240619 | 102200 | 289737050 | 36200 | 36200 | 36200 | 36200 | 10 |
| 590 | 20240619 | 102100 | 289375050 | 36250 | 36250 | 36250 | 36250 | 0 |
| 591 | 20240619 | 102000 | 289375050 | 36250 | 36200 | 36250 | 36200 | 12 |
| 592 | 20240619 | 101900 | 288940150 | 36200 | 36100 | 36200 | 36100 | 92 |
| 593 | 20240619 | 101800 | 285610750 | 36100 | 36150 | 36200 | 36100 | 62 |
| 594 | 20240619 | 101700 | 283367450 | 36100 | 36100 | 36100 | 36100 | 1 |
| 595 | 20240619 | 101600 | 283331350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 596 | 20240619 | 101500 | 283331350 | 36100 | 36100 | 36150 | 36100 | 18 |
| 597 | 20240619 | 101400 | 282681050 | 36150 | 36100 | 36150 | 36100 | 22 |
| 598 | 20240619 | 101300 | 281886750 | 36100 | 36100 | 36100 | 36100 | 58 |
| 599 | 20240619 | 101200 | 279792950 | 36100 | 36100 | 36100 | 36100 | 7 |
| 600 | 20240619 | 101100 | 279540250 | 36100 | 36200 | 36200 | 36100 | 3 |
| 601 | 20240619 | 101000 | 279431750 | 36100 | 36150 | 36300 | 36100 | 24 |
| 602 | 20240619 | 100900 | 278561250 | 36100 | 36100 | 36100 | 36100 | 10 |
| 603 | 20240619 | 100800 | 278200250 | 36150 | 36150 | 36150 | 36150 | 0 |
| 604 | 20240619 | 100700 | 278200250 | 36150 | 36150 | 36150 | 36150 | 2 |
| 605 | 20240619 | 100600 | 278127950 | 36150 | 36150 | 36150 | 36150 | 85 |
| 606 | 20240619 | 100500 | 275055200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 607 | 20240619 | 100400 | 275055200 | 36200 | 36250 | 36250 | 36200 | 730 |
| 608 | 20240619 | 100300 | 248600800 | 36250 | 36250 | 36250 | 36250 | 77 |
| 609 | 20240619 | 100200 | 245809550 | 36300 | 36300 | 36300 | 36300 | 314 |
| 610 | 20240619 | 100100 | 234411350 | 36300 | 36300 | 36300 | 36300 | 0 |
| 611 | 20240619 | 100000 | 234411350 | 36300 | 36300 | 36300 | 36300 | 46 |
| 612 | 20240619 | 095900 | 232741550 | 36300 | 36350 | 36350 | 36300 | 36 |
| 613 | 20240619 | 095800 | 231433350 | 36350 | 36350 | 36350 | 36350 | 0 |
| 614 | 20240619 | 095700 | 231433350 | 36350 | 36300 | 36350 | 36300 | 34 |
| 615 | 20240619 | 095600 | 230197550 | 36300 | 36350 | 36350 | 36300 | 79 |
| 616 | 20240619 | 095500 | 227328350 | 36400 | 36400 | 36400 | 36400 | 318 |
| 617 | 20240619 | 095400 | 215753150 | 36400 | 36400 | 36400 | 36400 | 2 |
| 618 | 20240619 | 095300 | 215680350 | 36400 | 36400 | 36400 | 36400 | 7 |
| 619 | 20240619 | 095200 | 215425550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 620 | 20240619 | 095100 | 215425550 | 36500 | 36400 | 36500 | 36400 | 43 |
| 621 | 20240619 | 095000 | 213860050 | 36400 | 36400 | 36400 | 36400 | 54 |
| 622 | 20240619 | 094900 | 211894450 | 36450 | 36450 | 36450 | 36450 | 2 |
| 623 | 20240619 | 094800 | 211821550 | 36500 | 36500 | 36500 | 36500 | 111 |
| 624 | 20240619 | 094700 | 207770050 | 36500 | 36500 | 36500 | 36500 | 7 |
| 625 | 20240619 | 094600 | 207514550 | 36550 | 36550 | 36550 | 36550 | 248 |
| 626 | 20240619 | 094500 | 198450150 | 36550 | 36550 | 36550 | 36550 | 0 |
| 627 | 20240619 | 094400 | 198450150 | 36550 | 36600 | 36600 | 36550 | 61 |
| 628 | 20240619 | 094300 | 196220000 | 36600 | 36650 | 36650 | 36600 | 7 |
| 629 | 20240619 | 094200 | 195963550 | 36600 | 36600 | 36600 | 36600 | 134 |
| 630 | 20240619 | 094100 | 191059150 | 36600 | 36550 | 36600 | 36550 | 45 |
| 631 | 20240619 | 094000 | 189412250 | 36600 | 36550 | 36600 | 36550 | 27 |
| 632 | 20240619 | 093900 | 188425150 | 36600 | 36650 | 36650 | 36600 | 76 |
| 633 | 20240619 | 093800 | 185642550 | 36700 | 36750 | 36750 | 36700 | 52 |
| 634 | 20240619 | 093700 | 183732800 | 36750 | 36750 | 36750 | 36750 | 1 |
| 635 | 20240619 | 093600 | 183696050 | 36800 | 36750 | 36800 | 36750 | 170 |
| 636 | 20240619 | 093500 | 177445950 | 36800 | 36750 | 36800 | 36750 | 5 |
| 637 | 20240619 | 093400 | 177262050 | 36750 | 36750 | 36800 | 36750 | 77 |
| 638 | 20240619 | 093300 | 174432250 | 36800 | 36800 | 36850 | 36800 | 17 |
| 639 | 20240619 | 093200 | 173806550 | 36750 | 36800 | 36800 | 36750 | 18 |
| 640 | 20240619 | 093100 | 173144700 | 36800 | 36800 | 36850 | 36750 | 31 |
| 641 | 20240619 | 093000 | 172003900 | 36850 | 36850 | 36850 | 36800 | 81 |
| 642 | 20240619 | 092900 | 169019100 | 36800 | 36850 | 36850 | 36800 | 30 |
| 643 | 20240619 | 092800 | 167914600 | 36850 | 36850 | 36850 | 36850 | 49 |
| 644 | 20240619 | 092700 | 166108950 | 36850 | 36750 | 36850 | 36750 | 154 |
| 645 | 20240619 | 092600 | 160442100 | 36700 | 36700 | 36800 | 36700 | 9 |
| 646 | 20240619 | 092500 | 160111350 | 36800 | 36750 | 36800 | 36700 | 149 |
| 647 | 20240619 | 092400 | 154632350 | 36750 | 36800 | 36800 | 36750 | 299 |
| 648 | 20240619 | 092300 | 143643650 | 36800 | 36750 | 36800 | 36750 | 216 |
| 649 | 20240619 | 092200 | 135702550 | 36700 | 36650 | 36800 | 36600 | 860 |
| 650 | 20240619 | 092100 | 104164650 | 36600 | 36600 | 36600 | 36600 | 0 |
| 651 | 20240619 | 092000 | 104164650 | 36600 | 36650 | 36700 | 36600 | 91 |
| 652 | 20240619 | 091900 | 100829500 | 36650 | 36600 | 36650 | 36600 | 29 |
| 653 | 20240619 | 091800 | 99766800 | 36650 | 36650 | 36650 | 36650 | 1 |
| 654 | 20240619 | 091700 | 99730150 | 36600 | 36600 | 36600 | 36600 | 2 |
| 655 | 20240619 | 091600 | 99656950 | 36550 | 36500 | 36550 | 36500 | 28 |
| 656 | 20240619 | 091500 | 98634700 | 36500 | 36550 | 36550 | 36500 | 30 |
| 657 | 20240619 | 091400 | 97539200 | 36500 | 36550 | 36650 | 36500 | 196 |
| 658 | 20240619 | 091300 | 90366950 | 36600 | 36400 | 36600 | 36400 | 349 |
| 659 | 20240619 | 091200 | 77622600 | 36450 | 36350 | 36450 | 36350 | 78 |
| 660 | 20240619 | 091100 | 74783500 | 36350 | 36300 | 36400 | 36300 | 9 |
| 661 | 20240619 | 091000 | 74456500 | 36300 | 36300 | 36300 | 36300 | 1 |
| 662 | 20240619 | 090900 | 74420200 | 36350 | 36300 | 36400 | 36300 | 84 |
| 663 | 20240619 | 090800 | 71370700 | 36300 | 36250 | 36300 | 36200 | 280 |
| 664 | 20240619 | 090700 | 61220750 | 36300 | 36250 | 36300 | 36250 | 2 |
| 665 | 20240619 | 090600 | 61148200 | 36100 | 36100 | 36100 | 36100 | 9 |
| 666 | 20240619 | 090500 | 60823300 | 36100 | 36300 | 36300 | 36100 | 24 |
| 667 | 20240619 | 090400 | 59954900 | 36050 | 35950 | 36400 | 35950 | 488 |
| 668 | 20240619 | 090300 | 42382650 | 35950 | 36000 | 36000 | 35950 | 54 |
| 669 | 20240619 | 090200 | 40439350 | 36000 | 36250 | 36250 | 36000 | 117 |
| 670 | 20240619 | 090100 | 36212750 | 36250 | 36000 | 36650 | 36000 | 253 |
| 671 | 20240619 | 090000 | 27032050 | 36000 | 36250 | 36700 | 36000 | 747 |