39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 210600 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 3411 |
| 3 | 20240619 | 210500 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 4 | 20240619 | 210400 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 5 | 20240619 | 210300 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 6 | 20240619 | 210200 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 7 | 20240619 | 210100 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 8 | 20240619 | 210000 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 9 | 20240619 | 205900 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 10 | 20240619 | 205800 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 11 | 20240619 | 205700 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 12 | 20240619 | 205600 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 13 | 20240619 | 205500 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 14 | 20240619 | 205400 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 15 | 20240619 | 205300 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 16 | 20240619 | 205200 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 17 | 20240619 | 205100 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 18 | 20240619 | 205000 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 19 | 20240619 | 204900 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 20 | 20240619 | 204800 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 21 | 20240619 | 204700 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 22 | 20240619 | 204600 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 23 | 20240619 | 204500 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 24 | 20240619 | 204400 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 25 | 20240619 | 204300 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 26 | 20240619 | 204200 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 27 | 20240619 | 204100 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 28 | 20240619 | 204000 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 29 | 20240619 | 203900 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 30 | 20240619 | 203800 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 31 | 20240619 | 203700 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 32 | 20240619 | 203600 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 3411 |
| 33 | 20240619 | 203500 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 34 | 20240619 | 203400 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 35 | 20240619 | 203300 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 36 | 20240619 | 203200 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 37 | 20240619 | 203100 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 38 | 20240619 | 203000 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 39 | 20240619 | 202900 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 40 | 20240619 | 202800 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 41 | 20240619 | 202700 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 42 | 20240619 | 202600 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 43 | 20240619 | 202500 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 44 | 20240619 | 202400 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 45 | 20240619 | 202300 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 46 | 20240619 | 202200 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 47 | 20240619 | 202100 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 48 | 20240619 | 202000 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 49 | 20240619 | 201900 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 50 | 20240619 | 201800 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 51 | 20240619 | 201700 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 52 | 20240619 | 201600 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 53 | 20240619 | 201500 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 54 | 20240619 | 201400 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 55 | 20240619 | 201300 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 56 | 20240619 | 201200 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 57 | 20240619 | 201100 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 58 | 20240619 | 201000 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 59 | 20240619 | 200900 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 60 | 20240619 | 200800 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 61 | 20240619 | 200700 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 62 | 20240619 | 200600 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 3411 |
| 63 | 20240619 | 200500 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 64 | 20240619 | 200400 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 65 | 20240619 | 200300 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 66 | 20240619 | 200200 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 67 | 20240619 | 200100 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 68 | 20240619 | 200000 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 69 | 20240619 | 195900 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 70 | 20240619 | 195800 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 71 | 20240619 | 195700 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 72 | 20240619 | 195600 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 73 | 20240619 | 195500 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 74 | 20240619 | 195400 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 75 | 20240619 | 195300 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 76 | 20240619 | 195200 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 77 | 20240619 | 195100 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 78 | 20240619 | 195000 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 79 | 20240619 | 194900 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 80 | 20240619 | 194800 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 81 | 20240619 | 194700 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 82 | 20240619 | 194600 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 83 | 20240619 | 194500 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 84 | 20240619 | 194400 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 85 | 20240619 | 194300 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 86 | 20240619 | 194200 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 87 | 20240619 | 194100 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 88 | 20240619 | 194000 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 89 | 20240619 | 193900 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 90 | 20240619 | 193800 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 91 | 20240619 | 193700 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 92 | 20240619 | 193600 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 3411 |
| 93 | 20240619 | 193500 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 94 | 20240619 | 193400 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 95 | 20240619 | 193300 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 96 | 20240619 | 193200 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 97 | 20240619 | 193100 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 98 | 20240619 | 193000 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 99 | 20240619 | 192900 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 100 | 20240619 | 192800 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 101 | 20240619 | 192700 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 102 | 20240619 | 192600 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 103 | 20240619 | 192500 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 104 | 20240619 | 192400 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 105 | 20240619 | 192300 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 106 | 20240619 | 192200 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 107 | 20240619 | 192100 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 108 | 20240619 | 192000 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 109 | 20240619 | 191900 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 110 | 20240619 | 191800 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 111 | 20240619 | 191700 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 112 | 20240619 | 191600 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 113 | 20240619 | 191500 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 114 | 20240619 | 191400 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 115 | 20240619 | 191300 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 116 | 20240619 | 191200 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 117 | 20240619 | 191100 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 118 | 20240619 | 191000 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 119 | 20240619 | 190900 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 120 | 20240619 | 190800 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 121 | 20240619 | 190700 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 122 | 20240619 | 190600 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 3411 |
| 123 | 20240619 | 190500 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 124 | 20240619 | 190400 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 125 | 20240619 | 190300 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 126 | 20240619 | 190200 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 127 | 20240619 | 190100 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 128 | 20240619 | 190000 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 129 | 20240619 | 185900 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 130 | 20240619 | 185800 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 131 | 20240619 | 185700 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 132 | 20240619 | 185600 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 133 | 20240619 | 185500 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 134 | 20240619 | 185400 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 135 | 20240619 | 185300 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 136 | 20240619 | 185200 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 137 | 20240619 | 185100 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 138 | 20240619 | 185000 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 139 | 20240619 | 184900 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 140 | 20240619 | 184800 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 141 | 20240619 | 184700 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 142 | 20240619 | 184600 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 143 | 20240619 | 184500 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 144 | 20240619 | 184400 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 145 | 20240619 | 184300 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 146 | 20240619 | 184200 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 147 | 20240619 | 184100 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 148 | 20240619 | 184000 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 149 | 20240619 | 183900 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 150 | 20240619 | 183800 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 151 | 20240619 | 183700 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 152 | 20240619 | 183600 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 3411 |
| 153 | 20240619 | 183500 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 154 | 20240619 | 183400 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 155 | 20240619 | 183300 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 156 | 20240619 | 183200 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 157 | 20240619 | 183100 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 158 | 20240619 | 183000 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 159 | 20240619 | 182900 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 160 | 20240619 | 182800 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 161 | 20240619 | 182700 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 162 | 20240619 | 182600 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 163 | 20240619 | 182500 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 164 | 20240619 | 182400 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 165 | 20240619 | 182300 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 166 | 20240619 | 182200 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 167 | 20240619 | 182100 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 168 | 20240619 | 182000 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 169 | 20240619 | 181900 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 170 | 20240619 | 181800 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 171 | 20240619 | 181700 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 172 | 20240619 | 181600 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 173 | 20240619 | 181500 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 174 | 20240619 | 181400 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 175 | 20240619 | 181300 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 176 | 20240619 | 181200 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 177 | 20240619 | 181100 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 178 | 20240619 | 181000 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 179 | 20240619 | 180900 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 180 | 20240619 | 180800 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 181 | 20240619 | 180700 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 182 | 20240619 | 180600 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 3411 |
| 183 | 20240619 | 180500 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 184 | 20240619 | 180400 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 185 | 20240619 | 180300 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 186 | 20240619 | 180200 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 187 | 20240619 | 180100 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 188 | 20240619 | 180000 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 189 | 20240619 | 175900 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 190 | 20240619 | 175800 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 191 | 20240619 | 175700 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 192 | 20240619 | 175600 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 193 | 20240619 | 175500 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 194 | 20240619 | 175400 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 195 | 20240619 | 175300 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 196 | 20240619 | 175200 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 197 | 20240619 | 175100 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 198 | 20240619 | 175000 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 199 | 20240619 | 174900 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 200 | 20240619 | 174800 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 201 | 20240619 | 174700 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 202 | 20240619 | 174600 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 203 | 20240619 | 174500 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 204 | 20240619 | 174400 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 205 | 20240619 | 174300 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 206 | 20240619 | 174200 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 207 | 20240619 | 174100 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 208 | 20240619 | 174000 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 209 | 20240619 | 173900 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 210 | 20240619 | 173800 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 211 | 20240619 | 173700 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 212 | 20240619 | 173600 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 3411 |
| 213 | 20240619 | 173500 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 214 | 20240619 | 173400 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 215 | 20240619 | 173300 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 216 | 20240619 | 173200 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 217 | 20240619 | 173100 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 218 | 20240619 | 173000 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 219 | 20240619 | 172900 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 220 | 20240619 | 172800 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 221 | 20240619 | 172700 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 222 | 20240619 | 172600 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 223 | 20240619 | 172500 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 224 | 20240619 | 172400 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 225 | 20240619 | 172300 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 226 | 20240619 | 172200 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 227 | 20240619 | 172100 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 228 | 20240619 | 172000 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 229 | 20240619 | 171900 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 230 | 20240619 | 171800 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 231 | 20240619 | 171700 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 232 | 20240619 | 171600 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 233 | 20240619 | 171500 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 234 | 20240619 | 171400 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 235 | 20240619 | 171300 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 236 | 20240619 | 171200 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 237 | 20240619 | 171100 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 238 | 20240619 | 171000 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 239 | 20240619 | 170900 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 240 | 20240619 | 170800 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 241 | 20240619 | 170700 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 242 | 20240619 | 170600 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 3411 |
| 243 | 20240619 | 170500 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 244 | 20240619 | 170400 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 245 | 20240619 | 170300 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 246 | 20240619 | 170200 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 247 | 20240619 | 170100 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 248 | 20240619 | 170000 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 249 | 20240619 | 165900 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 250 | 20240619 | 165800 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 251 | 20240619 | 165700 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 252 | 20240619 | 165600 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 253 | 20240619 | 165500 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 254 | 20240619 | 165400 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 255 | 20240619 | 165300 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 256 | 20240619 | 165200 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 257 | 20240619 | 165100 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 258 | 20240619 | 165000 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 259 | 20240619 | 164900 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 260 | 20240619 | 164800 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 261 | 20240619 | 164700 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 262 | 20240619 | 164600 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 263 | 20240619 | 164500 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 264 | 20240619 | 164400 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 265 | 20240619 | 164300 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 266 | 20240619 | 164200 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 267 | 20240619 | 164100 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 268 | 20240619 | 164000 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 269 | 20240619 | 163900 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 270 | 20240619 | 163800 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 271 | 20240619 | 163700 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 272 | 20240619 | 163600 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 3411 |
| 273 | 20240619 | 163500 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 274 | 20240619 | 163400 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 275 | 20240619 | 163300 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 276 | 20240619 | 163200 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 277 | 20240619 | 163100 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 278 | 20240619 | 163000 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 279 | 20240619 | 162900 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 280 | 20240619 | 162800 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 281 | 20240619 | 162700 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 282 | 20240619 | 162600 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 283 | 20240619 | 162500 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 284 | 20240619 | 162400 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 285 | 20240619 | 162300 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 286 | 20240619 | 162200 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 287 | 20240619 | 162100 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 288 | 20240619 | 162000 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 289 | 20240619 | 161900 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 290 | 20240619 | 161800 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 291 | 20240619 | 161700 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 292 | 20240619 | 161600 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 293 | 20240619 | 161500 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 294 | 20240619 | 161400 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 295 | 20240619 | 161300 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 296 | 20240619 | 161200 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 297 | 20240619 | 161100 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 298 | 20240619 | 161000 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 299 | 20240619 | 160900 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 300 | 20240619 | 160800 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 301 | 20240619 | 160700 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 302 | 20240619 | 160600 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 3411 |
| 303 | 20240619 | 160500 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 304 | 20240619 | 160400 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 305 | 20240619 | 160300 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 306 | 20240619 | 160200 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 307 | 20240619 | 160100 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 308 | 20240619 | 160000 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 309 | 20240619 | 155900 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 310 | 20240619 | 155800 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 311 | 20240619 | 155700 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 312 | 20240619 | 155600 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 313 | 20240619 | 155500 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 314 | 20240619 | 155400 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 315 | 20240619 | 155300 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 316 | 20240619 | 155200 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 317 | 20240619 | 155100 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 318 | 20240619 | 155000 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 319 | 20240619 | 154900 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 320 | 20240619 | 154800 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 321 | 20240619 | 154700 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 322 | 20240619 | 154600 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 323 | 20240619 | 154500 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 324 | 20240619 | 154400 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 325 | 20240619 | 154300 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 326 | 20240619 | 154200 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 327 | 20240619 | 154100 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 328 | 20240619 | 154000 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 329 | 20240619 | 153900 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 330 | 20240619 | 153800 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 331 | 20240619 | 153700 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 332 | 20240619 | 153600 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 3411 |
| 333 | 20240619 | 153500 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 334 | 20240619 | 153400 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 335 | 20240619 | 153300 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 336 | 20240619 | 153200 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 337 | 20240619 | 153100 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 338 | 20240619 | 153000 | 19746726350 | 46300 | 46300 | 46300 | 46300 | 3411 |
| 339 | 20240619 | 152900 | 19588797050 | 46050 | 46050 | 46050 | 46050 | 0 |
| 340 | 20240619 | 152800 | 19588797050 | 46050 | 46050 | 46050 | 46050 | 0 |
| 341 | 20240619 | 152700 | 19588797050 | 46050 | 46050 | 46050 | 46050 | 0 |
| 342 | 20240619 | 152600 | 19588797050 | 46050 | 46050 | 46050 | 46050 | 0 |
| 343 | 20240619 | 152500 | 19588797050 | 46050 | 46050 | 46050 | 46050 | 0 |
| 344 | 20240619 | 152400 | 19588797050 | 46050 | 46050 | 46050 | 46050 | 0 |
| 345 | 20240619 | 152300 | 19588797050 | 46050 | 46050 | 46050 | 46050 | 0 |
| 346 | 20240619 | 152200 | 19588797050 | 46050 | 46050 | 46050 | 46050 | 0 |
| 347 | 20240619 | 152100 | 19588797050 | 46050 | 46050 | 46050 | 46050 | 0 |
| 348 | 20240619 | 152000 | 19588797050 | 46050 | 46050 | 46050 | 46050 | 0 |
| 349 | 20240619 | 151900 | 19588797050 | 46050 | 45950 | 46050 | 45900 | 320 |
| 350 | 20240619 | 151800 | 19574087950 | 45950 | 45900 | 46000 | 45900 | 237 |
| 351 | 20240619 | 151700 | 19563208600 | 45900 | 45950 | 46100 | 45850 | 418 |
| 352 | 20240619 | 151600 | 19543999300 | 45850 | 45850 | 45900 | 45800 | 560 |
| 353 | 20240619 | 151500 | 19518322550 | 45850 | 45800 | 45850 | 45700 | 1141 |
| 354 | 20240619 | 151400 | 19466058650 | 45800 | 45850 | 45900 | 45500 | 1760 |
| 355 | 20240619 | 151300 | 19385601050 | 45800 | 45850 | 45850 | 45750 | 608 |
| 356 | 20240619 | 151200 | 19357733250 | 45800 | 45800 | 45950 | 45800 | 567 |
| 357 | 20240619 | 151100 | 19331745550 | 45850 | 45900 | 45900 | 45750 | 444 |
| 358 | 20240619 | 151000 | 19311390450 | 45850 | 46050 | 46050 | 45850 | 1639 |
| 359 | 20240619 | 150900 | 19236045500 | 46100 | 46100 | 46150 | 46050 | 468 |
| 360 | 20240619 | 150800 | 19214467300 | 46150 | 46150 | 46150 | 46050 | 448 |
| 361 | 20240619 | 150700 | 19193799700 | 46150 | 46150 | 46150 | 46050 | 517 |
| 362 | 20240619 | 150600 | 19169954950 | 46100 | 46100 | 46150 | 46100 | 791 |
| 363 | 20240619 | 150500 | 19133477500 | 46100 | 46250 | 46250 | 46050 | 557 |
| 364 | 20240619 | 150400 | 19107773700 | 46200 | 46150 | 46200 | 46100 | 531 |
| 365 | 20240619 | 150300 | 19083265300 | 46100 | 46150 | 46250 | 46050 | 747 |
| 366 | 20240619 | 150200 | 19048810800 | 46150 | 46250 | 46300 | 46100 | 1627 |
| 367 | 20240619 | 150100 | 18973658300 | 46250 | 46200 | 46250 | 46150 | 1234 |
| 368 | 20240619 | 150000 | 18916600700 | 46150 | 46250 | 46300 | 46050 | 3340 |
| 369 | 20240619 | 145900 | 18762349400 | 46200 | 46200 | 46250 | 46150 | 795 |
| 370 | 20240619 | 145800 | 18725604400 | 46200 | 46150 | 46200 | 46100 | 403 |
| 371 | 20240619 | 145700 | 18706992450 | 46150 | 46100 | 46150 | 46050 | 2459 |
| 372 | 20240619 | 145600 | 18593562700 | 46100 | 46100 | 46200 | 46050 | 1278 |
| 373 | 20240619 | 145500 | 18534594850 | 46100 | 46000 | 46150 | 46000 | 1232 |
| 374 | 20240619 | 145400 | 18477829200 | 46000 | 45950 | 46000 | 45950 | 555 |
| 375 | 20240619 | 145300 | 18452299700 | 46000 | 46050 | 46050 | 45950 | 751 |
| 376 | 20240619 | 145200 | 18417752850 | 46050 | 46000 | 46050 | 45950 | 1131 |
| 377 | 20240619 | 145100 | 18365712200 | 45950 | 45950 | 46050 | 45950 | 944 |
| 378 | 20240619 | 145000 | 18322304950 | 45950 | 46000 | 46000 | 45850 | 1080 |
| 379 | 20240619 | 144900 | 18272700650 | 46000 | 45950 | 46000 | 45950 | 688 |
| 380 | 20240619 | 144800 | 18241055650 | 45950 | 45950 | 45950 | 45850 | 602 |
| 381 | 20240619 | 144700 | 18213399900 | 45900 | 46000 | 46000 | 45900 | 467 |
| 382 | 20240619 | 144600 | 18191940050 | 46000 | 45800 | 46000 | 45700 | 1046 |
| 383 | 20240619 | 144500 | 18143893300 | 45800 | 45850 | 45900 | 45750 | 830 |
| 384 | 20240619 | 144400 | 18105874650 | 45950 | 45800 | 46000 | 45750 | 763 |
| 385 | 20240619 | 144300 | 18070877500 | 45800 | 45850 | 45900 | 45700 | 679 |
| 386 | 20240619 | 144200 | 18039775100 | 45850 | 45750 | 45850 | 45750 | 1237 |
| 387 | 20240619 | 144100 | 17983148550 | 45750 | 45600 | 45750 | 45600 | 1601 |
| 388 | 20240619 | 144000 | 17909971400 | 45650 | 45700 | 45750 | 45550 | 624 |
| 389 | 20240619 | 143900 | 17881473400 | 45700 | 45600 | 45750 | 45600 | 4991 |
| 390 | 20240619 | 143800 | 17653173950 | 45550 | 45500 | 45650 | 45450 | 1144 |
| 391 | 20240619 | 143700 | 17601031350 | 45550 | 45400 | 45550 | 45400 | 344 |
| 392 | 20240619 | 143600 | 17585400650 | 45350 | 45300 | 45350 | 45300 | 158 |
| 393 | 20240619 | 143500 | 17578238050 | 45350 | 45250 | 45350 | 45250 | 189 |
| 394 | 20240619 | 143400 | 17569679400 | 45200 | 45250 | 45250 | 45200 | 386 |
| 395 | 20240619 | 143300 | 17552213300 | 45300 | 45150 | 45300 | 45150 | 1014 |
| 396 | 20240619 | 143200 | 17506299800 | 45200 | 45250 | 45250 | 45150 | 83 |
| 397 | 20240619 | 143100 | 17502550400 | 45250 | 45350 | 45400 | 45250 | 1287 |
| 398 | 20240619 | 143000 | 17444262100 | 45350 | 45200 | 45350 | 45200 | 569 |
| 399 | 20240619 | 142900 | 17418519750 | 45150 | 45200 | 45200 | 45150 | 60 |
| 400 | 20240619 | 142800 | 17415809550 | 45250 | 45200 | 45250 | 45200 | 172 |
| 401 | 20240619 | 142700 | 17408034000 | 45250 | 45200 | 45250 | 45200 | 306 |
| 402 | 20240619 | 142600 | 17394202500 | 45150 | 45200 | 45200 | 45150 | 66 |
| 403 | 20240619 | 142500 | 17391222050 | 45200 | 45100 | 45200 | 45100 | 324 |
| 404 | 20240619 | 142400 | 17376597000 | 45100 | 45050 | 45100 | 45050 | 155 |
| 405 | 20240619 | 142300 | 17369609950 | 45100 | 45100 | 45100 | 45050 | 43 |
| 406 | 20240619 | 142200 | 17367672350 | 45100 | 45100 | 45100 | 45050 | 76 |
| 407 | 20240619 | 142100 | 17364247450 | 45100 | 45050 | 45100 | 45000 | 202 |
| 408 | 20240619 | 142000 | 17355147850 | 45100 | 45000 | 45100 | 45000 | 32 |
| 409 | 20240619 | 141900 | 17353707350 | 45100 | 45100 | 45150 | 45050 | 318 |
| 410 | 20240619 | 141800 | 17339375050 | 45150 | 45050 | 45150 | 45050 | 307 |
| 411 | 20240619 | 141700 | 17325531150 | 45050 | 45100 | 45100 | 45050 | 226 |
| 412 | 20240619 | 141600 | 17315349450 | 45100 | 45100 | 45100 | 45050 | 59 |
| 413 | 20240619 | 141500 | 17312690700 | 45100 | 45150 | 45150 | 45050 | 209 |
| 414 | 20240619 | 141400 | 17303272450 | 45100 | 45150 | 45150 | 45100 | 57 |
| 415 | 20240619 | 141300 | 17300699000 | 45150 | 45150 | 45150 | 45100 | 99 |
| 416 | 20240619 | 141200 | 17296233600 | 45150 | 45150 | 45150 | 45100 | 66 |
| 417 | 20240619 | 141100 | 17293255350 | 45150 | 45100 | 45150 | 45100 | 90 |
| 418 | 20240619 | 141000 | 17289195500 | 45100 | 45150 | 45150 | 45100 | 69 |
| 419 | 20240619 | 140900 | 17286082050 | 45150 | 45100 | 45150 | 45100 | 333 |
| 420 | 20240619 | 140800 | 17271063150 | 45150 | 45100 | 45150 | 45100 | 57 |
| 421 | 20240619 | 140700 | 17268491400 | 45150 | 45150 | 45150 | 45050 | 1385 |
| 422 | 20240619 | 140600 | 17206064250 | 45150 | 45250 | 45250 | 45150 | 393 |
| 423 | 20240619 | 140500 | 17188301850 | 45250 | 45300 | 45300 | 45250 | 80 |
| 424 | 20240619 | 140400 | 17184680200 | 45300 | 45250 | 45300 | 45250 | 37 |
| 425 | 20240619 | 140300 | 17183004850 | 45300 | 45250 | 45300 | 45250 | 70 |
| 426 | 20240619 | 140200 | 17179836800 | 45300 | 45450 | 45500 | 45300 | 1033 |
| 427 | 20240619 | 140100 | 17133022150 | 45500 | 45500 | 45500 | 45450 | 299 |
| 428 | 20240619 | 140000 | 17119422750 | 45550 | 45600 | 45600 | 45500 | 66 |
| 429 | 20240619 | 135900 | 17116418850 | 45600 | 45600 | 45600 | 45550 | 15 |
| 430 | 20240619 | 135800 | 17115735000 | 45550 | 45600 | 45650 | 45550 | 99 |
| 431 | 20240619 | 135700 | 17111220000 | 45650 | 45600 | 45650 | 45500 | 226 |
| 432 | 20240619 | 135600 | 17100914250 | 45600 | 45600 | 45600 | 45500 | 124 |
| 433 | 20240619 | 135500 | 17095262200 | 45600 | 45550 | 45600 | 45550 | 18 |
| 434 | 20240619 | 135400 | 17094441450 | 45600 | 45550 | 45650 | 45550 | 320 |
| 435 | 20240619 | 135300 | 17079851750 | 45550 | 45450 | 45550 | 45450 | 230 |
| 436 | 20240619 | 135200 | 17069382750 | 45450 | 45550 | 45550 | 45400 | 1058 |
| 437 | 20240619 | 135100 | 17021288900 | 45550 | 45550 | 45550 | 45500 | 67 |
| 438 | 20240619 | 135000 | 17018238850 | 45550 | 45500 | 45550 | 45500 | 20 |
| 439 | 20240619 | 134900 | 17017328500 | 45550 | 45550 | 45550 | 45500 | 172 |
| 440 | 20240619 | 134800 | 17009498600 | 45550 | 45450 | 45550 | 45450 | 88 |
| 441 | 20240619 | 134700 | 17005494550 | 45500 | 45550 | 45550 | 45450 | 210 |
| 442 | 20240619 | 134600 | 16995945000 | 45500 | 45550 | 45550 | 45500 | 58 |
| 443 | 20240619 | 134500 | 16993305350 | 45550 | 45550 | 45600 | 45550 | 17 |
| 444 | 20240619 | 134400 | 16992530450 | 45550 | 45550 | 45650 | 45550 | 45 |
| 445 | 20240619 | 134300 | 16990480250 | 45550 | 45550 | 45550 | 45500 | 15 |
| 446 | 20240619 | 134200 | 16989797150 | 45550 | 45600 | 45650 | 45500 | 248 |
| 447 | 20240619 | 134100 | 16978482650 | 45600 | 45650 | 45650 | 45600 | 17 |
| 448 | 20240619 | 134000 | 16977707050 | 45650 | 45550 | 45650 | 45550 | 126 |
| 449 | 20240619 | 133900 | 16971960350 | 45550 | 45350 | 45600 | 45350 | 277 |
| 450 | 20240619 | 133800 | 16959378950 | 45400 | 45350 | 45400 | 45350 | 110 |
| 451 | 20240619 | 133700 | 16954390050 | 45400 | 45300 | 45400 | 45250 | 563 |
| 452 | 20240619 | 133600 | 16928890900 | 45300 | 45350 | 45350 | 45200 | 1024 |
| 453 | 20240619 | 133500 | 16882541800 | 45400 | 45400 | 45400 | 45350 | 132 |
| 454 | 20240619 | 133400 | 16876555000 | 45400 | 45400 | 45400 | 45350 | 538 |
| 455 | 20240619 | 133300 | 16852155400 | 45400 | 45400 | 45400 | 45350 | 216 |
| 456 | 20240619 | 133200 | 16842349600 | 45400 | 45500 | 45500 | 45400 | 114 |
| 457 | 20240619 | 133100 | 16837169700 | 45500 | 45450 | 45500 | 45450 | 89 |
| 458 | 20240619 | 133000 | 16833123900 | 45450 | 45450 | 45500 | 45400 | 96 |
| 459 | 20240619 | 132900 | 16828762050 | 45450 | 45450 | 45450 | 45400 | 175 |
| 460 | 20240619 | 132800 | 16820808400 | 45450 | 45450 | 45450 | 45400 | 58 |
| 461 | 20240619 | 132700 | 16818174050 | 45450 | 45450 | 45450 | 45400 | 33 |
| 462 | 20240619 | 132600 | 16816674750 | 45450 | 45400 | 45450 | 45400 | 24 |
| 463 | 20240619 | 132500 | 16815584050 | 45400 | 45450 | 45450 | 45400 | 74 |
| 464 | 20240619 | 132400 | 16812223450 | 45450 | 45450 | 45450 | 45400 | 12 |
| 465 | 20240619 | 132300 | 16811678200 | 45450 | 45400 | 45450 | 45400 | 63 |
| 466 | 20240619 | 132200 | 16808817150 | 45450 | 45400 | 45450 | 45400 | 31 |
| 467 | 20240619 | 132100 | 16807409250 | 45450 | 45500 | 45500 | 45400 | 55 |
| 468 | 20240619 | 132000 | 16804909350 | 45550 | 45350 | 45550 | 45350 | 224 |
| 469 | 20240619 | 131900 | 16794737000 | 45400 | 45400 | 45400 | 45350 | 62 |
| 470 | 20240619 | 131800 | 16791924800 | 45400 | 45350 | 45400 | 45350 | 93 |
| 471 | 20240619 | 131700 | 16787706500 | 45350 | 45400 | 45450 | 45350 | 179 |
| 472 | 20240619 | 131600 | 16779579800 | 45450 | 45450 | 45450 | 45400 | 79 |
| 473 | 20240619 | 131500 | 16775991100 | 45400 | 45550 | 45550 | 45400 | 1958 |
| 474 | 20240619 | 131400 | 16687029050 | 45500 | 45450 | 45550 | 45400 | 1458 |
| 475 | 20240619 | 131300 | 16620698850 | 45500 | 45450 | 45500 | 45450 | 142 |
| 476 | 20240619 | 131200 | 16614243850 | 45450 | 45450 | 45450 | 45350 | 477 |
| 477 | 20240619 | 131100 | 16592587650 | 45400 | 45550 | 45600 | 45400 | 680 |
| 478 | 20240619 | 131000 | 16561669950 | 45600 | 45500 | 45600 | 45500 | 254 |
| 479 | 20240619 | 130900 | 16550095150 | 45550 | 45500 | 45550 | 45500 | 40 |
| 480 | 20240619 | 130800 | 16548274900 | 45550 | 45500 | 45550 | 45500 | 63 |
| 481 | 20240619 | 130700 | 16545405800 | 45550 | 45550 | 45600 | 45500 | 65 |
| 482 | 20240619 | 130600 | 16542443900 | 45500 | 45600 | 45600 | 45500 | 104 |
| 483 | 20240619 | 130500 | 16537707850 | 45550 | 45550 | 45600 | 45550 | 3 |
| 484 | 20240619 | 130400 | 16537571150 | 45550 | 45550 | 45550 | 45500 | 292 |
| 485 | 20240619 | 130300 | 16524272850 | 45450 | 45400 | 45500 | 45400 | 893 |
| 486 | 20240619 | 130200 | 16483701550 | 45450 | 45450 | 45450 | 45450 | 136 |
| 487 | 20240619 | 130100 | 16477520350 | 45450 | 45500 | 45550 | 45400 | 1160 |
| 488 | 20240619 | 130000 | 16424757100 | 45550 | 45550 | 45600 | 45500 | 261 |
| 489 | 20240619 | 125900 | 16412868150 | 45550 | 45800 | 45800 | 45500 | 1114 |
| 490 | 20240619 | 125800 | 16362033500 | 45800 | 45700 | 45800 | 45650 | 410 |
| 491 | 20240619 | 125700 | 16343271850 | 45700 | 45800 | 45800 | 45650 | 197 |
| 492 | 20240619 | 125600 | 16334266950 | 45800 | 45750 | 45850 | 45750 | 473 |
| 493 | 20240619 | 125500 | 16312592900 | 45750 | 45600 | 45800 | 45550 | 944 |
| 494 | 20240619 | 125400 | 16269474000 | 45600 | 45650 | 45650 | 45550 | 132 |
| 495 | 20240619 | 125300 | 16263452100 | 45650 | 45500 | 45700 | 45500 | 230 |
| 496 | 20240619 | 125200 | 16252973700 | 45500 | 45550 | 45550 | 45450 | 86 |
| 497 | 20240619 | 125100 | 16249059300 | 45550 | 45500 | 45700 | 45500 | 471 |
| 498 | 20240619 | 125000 | 16227592700 | 45450 | 45600 | 45600 | 45450 | 124 |
| 499 | 20240619 | 124900 | 16221948850 | 45600 | 45400 | 45600 | 45400 | 165 |
| 500 | 20240619 | 124800 | 16214446550 | 45400 | 45500 | 45500 | 45350 | 355 |
| 501 | 20240619 | 124700 | 16198330450 | 45500 | 45650 | 45650 | 45500 | 357 |
| 502 | 20240619 | 124600 | 16182081900 | 45650 | 45400 | 45650 | 45400 | 397 |
| 503 | 20240619 | 124500 | 16163995400 | 45400 | 45350 | 45450 | 45300 | 921 |
| 504 | 20240619 | 124400 | 16122216350 | 45300 | 45350 | 45450 | 45300 | 471 |
| 505 | 20240619 | 124300 | 16100872050 | 45350 | 45450 | 45450 | 45250 | 828 |
| 506 | 20240619 | 124200 | 16063316300 | 45500 | 45250 | 45500 | 45250 | 660 |
| 507 | 20240619 | 124100 | 16033392100 | 45150 | 45500 | 45550 | 45150 | 1466 |
| 508 | 20240619 | 124000 | 15967023700 | 45500 | 45400 | 45550 | 45350 | 1027 |
| 509 | 20240619 | 123900 | 15920355300 | 45450 | 45450 | 45450 | 45400 | 91 |
| 510 | 20240619 | 123800 | 15916220550 | 45450 | 45600 | 45650 | 45450 | 227 |
| 511 | 20240619 | 123700 | 15905887900 | 45600 | 45600 | 45650 | 45500 | 89 |
| 512 | 20240619 | 123600 | 15901830200 | 45550 | 45600 | 45600 | 45500 | 352 |
| 513 | 20240619 | 123500 | 15885798800 | 45550 | 45700 | 45700 | 45550 | 173 |
| 514 | 20240619 | 123400 | 15877905100 | 45700 | 45650 | 45700 | 45650 | 82 |
| 515 | 20240619 | 123300 | 15874159500 | 45700 | 45700 | 45700 | 45650 | 120 |
| 516 | 20240619 | 123200 | 15868676150 | 45700 | 45700 | 45700 | 45650 | 61 |
| 517 | 20240619 | 123100 | 15865888500 | 45700 | 45700 | 45700 | 45650 | 43 |
| 518 | 20240619 | 123000 | 15863923600 | 45700 | 45650 | 45700 | 45600 | 169 |
| 519 | 20240619 | 122900 | 15856212450 | 45600 | 45750 | 45750 | 45600 | 141 |
| 520 | 20240619 | 122800 | 15849767050 | 45750 | 45750 | 45850 | 45700 | 907 |
| 521 | 20240619 | 122700 | 15808233650 | 45750 | 45650 | 45750 | 45650 | 169 |
| 522 | 20240619 | 122600 | 15800515250 | 45700 | 45700 | 45700 | 45550 | 260 |
| 523 | 20240619 | 122500 | 15788650100 | 45650 | 45650 | 45650 | 45600 | 104 |
| 524 | 20240619 | 122400 | 15783903850 | 45650 | 45700 | 45700 | 45600 | 77 |
| 525 | 20240619 | 122300 | 15780387600 | 45650 | 45750 | 45750 | 45650 | 176 |
| 526 | 20240619 | 122200 | 15772345600 | 45750 | 45700 | 45750 | 45700 | 167 |
| 527 | 20240619 | 122100 | 15764709450 | 45700 | 45700 | 45700 | 45650 | 83 |
| 528 | 20240619 | 122000 | 15760917150 | 45700 | 45650 | 45700 | 45600 | 79 |
| 529 | 20240619 | 121900 | 15757308900 | 45650 | 45700 | 45750 | 45650 | 243 |
| 530 | 20240619 | 121800 | 15746203350 | 45700 | 45650 | 45700 | 45600 | 66 |
| 531 | 20240619 | 121700 | 15743190650 | 45600 | 45700 | 45750 | 45600 | 145 |
| 532 | 20240619 | 121600 | 15736566650 | 45700 | 45600 | 45700 | 45550 | 60 |
| 533 | 20240619 | 121500 | 15733828750 | 45600 | 45600 | 45600 | 45500 | 81 |
| 534 | 20240619 | 121400 | 15730137750 | 45600 | 45550 | 45600 | 45500 | 143 |
| 535 | 20240619 | 121300 | 15723622400 | 45600 | 45550 | 45600 | 45550 | 82 |
| 536 | 20240619 | 121200 | 15719885700 | 45550 | 45600 | 45700 | 45550 | 239 |
| 537 | 20240619 | 121100 | 15708982950 | 45650 | 45650 | 45650 | 45600 | 74 |
| 538 | 20240619 | 121000 | 15705606500 | 45650 | 45700 | 45700 | 45550 | 120 |
| 539 | 20240619 | 120900 | 15700128550 | 45650 | 45600 | 45700 | 45600 | 349 |
| 540 | 20240619 | 120800 | 15684201700 | 45600 | 45600 | 45600 | 45500 | 104 |
| 541 | 20240619 | 120700 | 15679463600 | 45650 | 45650 | 45650 | 45600 | 93 |
| 542 | 20240619 | 120600 | 15675218250 | 45650 | 45400 | 45650 | 45350 | 511 |
| 543 | 20240619 | 120500 | 15651983100 | 45500 | 45500 | 45550 | 45450 | 288 |
| 544 | 20240619 | 120400 | 15638880800 | 45500 | 45500 | 45500 | 45450 | 127 |
| 545 | 20240619 | 120300 | 15633102750 | 45500 | 45450 | 45550 | 45400 | 215 |
| 546 | 20240619 | 120200 | 15623321800 | 45500 | 45650 | 45650 | 45450 | 442 |
| 547 | 20240619 | 120100 | 15603214650 | 45600 | 45650 | 45650 | 45550 | 124 |
| 548 | 20240619 | 120000 | 15597559800 | 45600 | 45650 | 45650 | 45550 | 67 |
| 549 | 20240619 | 115900 | 15594503300 | 45650 | 45600 | 45650 | 45500 | 830 |
| 550 | 20240619 | 115800 | 15556692450 | 45650 | 45550 | 45650 | 45550 | 261 |
| 551 | 20240619 | 115700 | 15544788350 | 45600 | 45650 | 45650 | 45600 | 279 |
| 552 | 20240619 | 115600 | 15532062350 | 45700 | 45800 | 45800 | 45550 | 707 |
| 553 | 20240619 | 115500 | 15499779050 | 45800 | 45900 | 45900 | 45750 | 86 |
| 554 | 20240619 | 115400 | 15495839350 | 45900 | 45900 | 46100 | 45850 | 407 |
| 555 | 20240619 | 115300 | 15477133600 | 45950 | 45800 | 45950 | 45800 | 109 |
| 556 | 20240619 | 115200 | 15472131750 | 45850 | 45750 | 45850 | 45700 | 53 |
| 557 | 20240619 | 115100 | 15469704650 | 45750 | 45750 | 45800 | 45700 | 154 |
| 558 | 20240619 | 115000 | 15462658800 | 45800 | 45750 | 45800 | 45750 | 83 |
| 559 | 20240619 | 114900 | 15458860100 | 45750 | 45700 | 45750 | 45550 | 554 |
| 560 | 20240619 | 114800 | 15433587500 | 45700 | 45650 | 45700 | 45600 | 47 |
| 561 | 20240619 | 114700 | 15431440250 | 45700 | 45750 | 45750 | 45600 | 349 |
| 562 | 20240619 | 114600 | 15415500800 | 45800 | 45800 | 45850 | 45800 | 58 |
| 563 | 20240619 | 114500 | 15412843250 | 45800 | 45750 | 45800 | 45750 | 84 |
| 564 | 20240619 | 114400 | 15408996400 | 45800 | 45950 | 46000 | 45700 | 894 |
| 565 | 20240619 | 114300 | 15368040150 | 46000 | 45950 | 46000 | 45950 | 65 |
| 566 | 20240619 | 114200 | 15365051200 | 45950 | 46050 | 46050 | 45850 | 124 |
| 567 | 20240619 | 114100 | 15359356950 | 46050 | 46050 | 46050 | 45950 | 86 |
| 568 | 20240619 | 114000 | 15355402150 | 46050 | 45800 | 46100 | 45800 | 644 |
| 569 | 20240619 | 113900 | 15325823050 | 45850 | 45900 | 45900 | 45800 | 213 |
| 570 | 20240619 | 113800 | 15316056500 | 45900 | 46100 | 46100 | 45900 | 378 |
| 571 | 20240619 | 113700 | 15298679450 | 46100 | 46100 | 46150 | 46050 | 85 |
| 572 | 20240619 | 113600 | 15294759050 | 46150 | 46100 | 46150 | 46100 | 1511 |
| 573 | 20240619 | 113500 | 15225029900 | 46150 | 46200 | 46200 | 46100 | 794 |
| 574 | 20240619 | 113400 | 15188377150 | 46200 | 46150 | 46200 | 46100 | 283 |
| 575 | 20240619 | 113300 | 15175316200 | 46100 | 45650 | 46100 | 45650 | 1286 |
| 576 | 20240619 | 113200 | 15116203050 | 45700 | 45750 | 45800 | 45700 | 109 |
| 577 | 20240619 | 113100 | 15111217600 | 45800 | 46000 | 46000 | 45650 | 1050 |
| 578 | 20240619 | 113000 | 15063111500 | 46000 | 46000 | 46000 | 45900 | 369 |
| 579 | 20240619 | 112900 | 15046157050 | 46000 | 45850 | 46050 | 45850 | 1580 |
| 580 | 20240619 | 112800 | 14973565050 | 45850 | 45750 | 45850 | 45650 | 1006 |
| 581 | 20240619 | 112700 | 14927520400 | 45750 | 45700 | 45750 | 45500 | 1177 |
| 582 | 20240619 | 112600 | 14873783950 | 45700 | 45700 | 45750 | 45400 | 2839 |
| 583 | 20240619 | 112500 | 14744460600 | 45750 | 45700 | 45850 | 45700 | 883 |
| 584 | 20240619 | 112400 | 14704068200 | 45700 | 46000 | 46000 | 45700 | 2005 |
| 585 | 20240619 | 112300 | 14612068650 | 45950 | 46300 | 46300 | 45950 | 3205 |
| 586 | 20240619 | 112200 | 14464476950 | 46250 | 46300 | 46350 | 46250 | 178 |
| 587 | 20240619 | 112100 | 14456239300 | 46200 | 46300 | 46400 | 46200 | 1100 |
| 588 | 20240619 | 112000 | 14405370050 | 46250 | 46400 | 46400 | 46250 | 649 |
| 589 | 20240619 | 111900 | 14375337200 | 46400 | 46350 | 46400 | 46300 | 397 |
| 590 | 20240619 | 111800 | 14356949450 | 46300 | 46400 | 46450 | 46300 | 404 |
| 591 | 20240619 | 111700 | 14338230700 | 46400 | 46450 | 46450 | 46350 | 346 |
| 592 | 20240619 | 111600 | 14322179150 | 46450 | 46400 | 46450 | 46400 | 162 |
| 593 | 20240619 | 111500 | 14314659550 | 46450 | 46400 | 46450 | 46350 | 202 |
| 594 | 20240619 | 111400 | 14305285200 | 46450 | 46400 | 46450 | 46400 | 96 |
| 595 | 20240619 | 111300 | 14300829550 | 46450 | 46450 | 46450 | 46350 | 279 |
| 596 | 20240619 | 111200 | 14287880750 | 46400 | 46500 | 46500 | 46250 | 1326 |
| 597 | 20240619 | 111100 | 14226477200 | 46450 | 46600 | 46600 | 46400 | 216 |
| 598 | 20240619 | 111000 | 14216436950 | 46600 | 46550 | 46600 | 46550 | 157 |
| 599 | 20240619 | 110900 | 14209124900 | 46600 | 46650 | 46850 | 46550 | 1918 |
| 600 | 20240619 | 110800 | 14119379550 | 46600 | 46500 | 46600 | 46300 | 1481 |
| 601 | 20240619 | 110700 | 14050626800 | 46450 | 46600 | 46650 | 46400 | 2477 |
| 602 | 20240619 | 110600 | 13935527100 | 46700 | 46600 | 46700 | 46550 | 611 |
| 603 | 20240619 | 110500 | 13907037650 | 46550 | 46850 | 46850 | 46300 | 3129 |
| 604 | 20240619 | 110400 | 13761273150 | 46750 | 46850 | 46900 | 46750 | 934 |
| 605 | 20240619 | 110300 | 13717547550 | 46800 | 47150 | 47150 | 46750 | 4582 |
| 606 | 20240619 | 110200 | 13502481900 | 47150 | 47450 | 47450 | 47050 | 782 |
| 607 | 20240619 | 110100 | 13465554850 | 47450 | 47500 | 47500 | 47300 | 2876 |
| 608 | 20240619 | 110000 | 13329275900 | 47450 | 47550 | 47600 | 47450 | 406 |
| 609 | 20240619 | 105900 | 13309972200 | 47550 | 47400 | 47550 | 47350 | 1598 |
| 610 | 20240619 | 105800 | 13234110050 | 47400 | 47250 | 47400 | 47200 | 1116 |
| 611 | 20240619 | 105700 | 13181302750 | 47250 | 47300 | 47350 | 47150 | 1847 |
| 612 | 20240619 | 105600 | 13094098850 | 47300 | 47200 | 47300 | 47150 | 816 |
| 613 | 20240619 | 105500 | 13055577100 | 47200 | 47300 | 47400 | 47200 | 1444 |
| 614 | 20240619 | 105400 | 12987284350 | 47250 | 47250 | 47300 | 47250 | 212 |
| 615 | 20240619 | 105300 | 12977258400 | 47300 | 47250 | 47300 | 47250 | 201 |
| 616 | 20240619 | 105200 | 12967757200 | 47200 | 47250 | 47250 | 47200 | 203 |
| 617 | 20240619 | 105100 | 12958165650 | 47200 | 47150 | 47250 | 47150 | 417 |
| 618 | 20240619 | 105000 | 12938481800 | 47100 | 47150 | 47250 | 47100 | 804 |
| 619 | 20240619 | 104900 | 12900587150 | 47200 | 47200 | 47400 | 47050 | 946 |
| 620 | 20240619 | 104800 | 12855924150 | 47200 | 47200 | 47450 | 47100 | 2014 |
| 621 | 20240619 | 104700 | 12760651350 | 47200 | 47100 | 47200 | 47050 | 242 |
| 622 | 20240619 | 104600 | 12749243500 | 47100 | 47200 | 47200 | 47000 | 2471 |
| 623 | 20240619 | 104500 | 12633048600 | 47200 | 47250 | 47250 | 47100 | 1324 |
| 624 | 20240619 | 104400 | 12570648400 | 47250 | 47250 | 47300 | 47200 | 725 |
| 625 | 20240619 | 104300 | 12536381300 | 47250 | 47250 | 47300 | 47200 | 264 |
| 626 | 20240619 | 104200 | 12523908750 | 47250 | 47250 | 47300 | 47100 | 629 |
| 627 | 20240619 | 104100 | 12494199500 | 47200 | 47150 | 47300 | 47050 | 3276 |
| 628 | 20240619 | 104000 | 12339892700 | 47150 | 47300 | 47350 | 47050 | 512 |
| 629 | 20240619 | 103900 | 12315692350 | 47300 | 47200 | 47300 | 47200 | 635 |
| 630 | 20240619 | 103800 | 12285699600 | 47250 | 47350 | 47400 | 47050 | 3726 |
| 631 | 20240619 | 103700 | 12110063900 | 47400 | 47400 | 47450 | 47300 | 370 |
| 632 | 20240619 | 103600 | 12092535600 | 47450 | 47450 | 47450 | 47350 | 514 |
| 633 | 20240619 | 103500 | 12068157550 | 47450 | 47550 | 47600 | 47450 | 766 |
| 634 | 20240619 | 103400 | 12031758950 | 47550 | 47550 | 47750 | 47500 | 2199 |
| 635 | 20240619 | 103300 | 11927070000 | 47550 | 47700 | 47700 | 47550 | 666 |
| 636 | 20240619 | 103200 | 11895345750 | 47700 | 47600 | 47700 | 47600 | 686 |
| 637 | 20240619 | 103100 | 11862651000 | 47600 | 47500 | 47600 | 47400 | 372 |
| 638 | 20240619 | 103000 | 11844976600 | 47500 | 47650 | 47800 | 47400 | 3392 |
| 639 | 20240619 | 102900 | 11683278200 | 47650 | 47750 | 47800 | 47600 | 2122 |
| 640 | 20240619 | 102800 | 11581975000 | 47750 | 47600 | 47750 | 47550 | 4122 |
| 641 | 20240619 | 102700 | 11385443350 | 47600 | 47550 | 47650 | 47400 | 1982 |
| 642 | 20240619 | 102600 | 11291166200 | 47550 | 47500 | 47550 | 47400 | 1070 |
| 643 | 20240619 | 102500 | 11240334550 | 47500 | 47500 | 47600 | 47400 | 1296 |
| 644 | 20240619 | 102400 | 11178703900 | 47500 | 47300 | 47500 | 47200 | 1357 |
| 645 | 20240619 | 102300 | 11114447400 | 47300 | 47600 | 47700 | 47200 | 3293 |
| 646 | 20240619 | 102200 | 10958302900 | 47600 | 47600 | 47600 | 47450 | 1180 |
| 647 | 20240619 | 102100 | 10902212600 | 47600 | 47600 | 47650 | 47500 | 1364 |
| 648 | 20240619 | 102000 | 10837297650 | 47600 | 47400 | 47650 | 47350 | 2412 |
| 649 | 20240619 | 101900 | 10722614800 | 47350 | 47650 | 47650 | 47150 | 8678 |
| 650 | 20240619 | 101800 | 10311443300 | 47650 | 47650 | 47700 | 47600 | 4237 |
| 651 | 20240619 | 101700 | 10109513500 | 47650 | 47250 | 47650 | 47250 | 8495 |
| 652 | 20240619 | 101600 | 9706351500 | 47250 | 47200 | 47250 | 47150 | 3575 |
| 653 | 20240619 | 101500 | 9537601000 | 47200 | 47100 | 47200 | 46900 | 4955 |
| 654 | 20240619 | 101400 | 9304514300 | 47100 | 47100 | 47200 | 46850 | 4020 |
| 655 | 20240619 | 101300 | 9115461700 | 47100 | 46850 | 47100 | 46850 | 6388 |
| 656 | 20240619 | 101200 | 8815537950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 657 | 20240619 | 101100 | 8815537950 | 46800 | 46800 | 46850 | 46700 | 2684 |
| 658 | 20240619 | 101000 | 8689941700 | 46800 | 46750 | 46800 | 46700 | 1456 |
| 659 | 20240619 | 100900 | 8621892100 | 46700 | 46500 | 46700 | 46450 | 4846 |
| 660 | 20240619 | 100800 | 8396083700 | 46550 | 46400 | 46550 | 46350 | 1071 |
| 661 | 20240619 | 100700 | 8346350450 | 46400 | 46400 | 46550 | 46350 | 5974 |
| 662 | 20240619 | 100600 | 8068759050 | 46400 | 46250 | 46400 | 46200 | 3360 |
| 663 | 20240619 | 100500 | 7913189150 | 46250 | 46050 | 46250 | 46050 | 2008 |
| 664 | 20240619 | 100400 | 7820418750 | 46050 | 46000 | 46250 | 45900 | 5023 |
| 665 | 20240619 | 100300 | 7588803600 | 45950 | 46200 | 46200 | 45900 | 2211 |
| 666 | 20240619 | 100200 | 7486870550 | 46200 | 46150 | 46200 | 46100 | 1187 |
| 667 | 20240619 | 100100 | 7432051100 | 46150 | 46000 | 46150 | 45950 | 1980 |
| 668 | 20240619 | 100000 | 7340884250 | 46050 | 46200 | 46250 | 45900 | 9414 |
| 669 | 20240619 | 095900 | 6907094450 | 46200 | 45700 | 46200 | 45600 | 10374 |
| 670 | 20240619 | 095800 | 6431676450 | 45700 | 45650 | 45700 | 45650 | 1747 |
| 671 | 20240619 | 095700 | 6351925400 | 45650 | 45500 | 45650 | 45500 | 4987 |
| 672 | 20240619 | 095600 | 6124638100 | 45500 | 45450 | 45500 | 45400 | 1284 |
| 673 | 20240619 | 095500 | 6066232550 | 45450 | 45400 | 45500 | 45350 | 1556 |
| 674 | 20240619 | 095400 | 5995492600 | 45400 | 45300 | 45400 | 45200 | 570 |
| 675 | 20240619 | 095300 | 5969665200 | 45250 | 45450 | 45500 | 45250 | 2320 |
| 676 | 20240619 | 095200 | 5864530000 | 45450 | 45300 | 45550 | 45300 | 5817 |
| 677 | 20240619 | 095100 | 5600273100 | 45300 | 45350 | 45350 | 45300 | 98 |
| 678 | 20240619 | 095000 | 5595831100 | 45300 | 45350 | 45350 | 45300 | 274 |
| 679 | 20240619 | 094900 | 5583408550 | 45350 | 45300 | 45350 | 45300 | 130 |
| 680 | 20240619 | 094800 | 5577516850 | 45350 | 45300 | 45350 | 45250 | 331 |
| 681 | 20240619 | 094700 | 5562521700 | 45300 | 45200 | 45300 | 45200 | 1499 |
| 682 | 20240619 | 094600 | 5494747600 | 45150 | 45150 | 45200 | 45100 | 123 |
| 683 | 20240619 | 094500 | 5489193350 | 45150 | 44850 | 45200 | 44850 | 1044 |
| 684 | 20240619 | 094400 | 5442127600 | 44850 | 44900 | 44900 | 44850 | 384 |
| 685 | 20240619 | 094300 | 5424887550 | 44950 | 44950 | 45000 | 44950 | 187 |
| 686 | 20240619 | 094200 | 5416481850 | 44900 | 44950 | 45000 | 44850 | 700 |
| 687 | 20240619 | 094100 | 5385034800 | 44850 | 45100 | 45100 | 44850 | 1095 |
| 688 | 20240619 | 094000 | 5335816350 | 45100 | 45100 | 45150 | 45050 | 2723 |
| 689 | 20240619 | 093900 | 5212993700 | 45100 | 45150 | 45150 | 45100 | 277 |
| 690 | 20240619 | 093800 | 5200488850 | 45150 | 45100 | 45200 | 45050 | 850 |
| 691 | 20240619 | 093700 | 5162161350 | 45150 | 45200 | 45400 | 45150 | 3840 |
| 692 | 20240619 | 093600 | 4988123100 | 45200 | 45300 | 45300 | 45100 | 2776 |
| 693 | 20240619 | 093500 | 4862696450 | 45300 | 45200 | 45300 | 45200 | 752 |
| 694 | 20240619 | 093400 | 4828651450 | 45200 | 45150 | 45200 | 45100 | 750 |
| 695 | 20240619 | 093300 | 4794797900 | 45200 | 45150 | 45200 | 45100 | 1784 |
| 696 | 20240619 | 093200 | 4714276500 | 45200 | 45500 | 45500 | 45150 | 1881 |
| 697 | 20240619 | 093100 | 4629051250 | 45500 | 45400 | 45500 | 45400 | 2737 |
| 698 | 20240619 | 093000 | 4504632550 | 45400 | 45200 | 45500 | 45200 | 3430 |
| 699 | 20240619 | 092900 | 4349076700 | 45150 | 45300 | 45300 | 45150 | 2442 |
| 700 | 20240619 | 092800 | 4238529950 | 45250 | 45050 | 45300 | 45000 | 5931 |
| 701 | 20240619 | 092700 | 3970418400 | 45050 | 44800 | 45050 | 44800 | 1008 |
| 702 | 20240619 | 092600 | 3925113300 | 44800 | 44700 | 44800 | 44650 | 813 |
| 703 | 20240619 | 092500 | 3888774000 | 44750 | 44900 | 44950 | 44750 | 1212 |
| 704 | 20240619 | 092400 | 3834386100 | 45000 | 45100 | 45150 | 44950 | 4309 |
| 705 | 20240619 | 092300 | 3640211300 | 45100 | 44900 | 45100 | 44900 | 9074 |
| 706 | 20240619 | 092200 | 3231612500 | 44900 | 44900 | 44900 | 44800 | 729 |
| 707 | 20240619 | 092100 | 3198884500 | 44800 | 44700 | 44950 | 44700 | 1575 |
| 708 | 20240619 | 092000 | 3128245750 | 44700 | 44550 | 44700 | 44550 | 724 |
| 709 | 20240619 | 091900 | 3095941750 | 44550 | 44450 | 44550 | 44450 | 1383 |
| 710 | 20240619 | 091800 | 3034427350 | 44500 | 44700 | 44700 | 44500 | 2160 |
| 711 | 20240619 | 091700 | 2938115750 | 44800 | 44700 | 44800 | 44650 | 1786 |
| 712 | 20240619 | 091600 | 2858234250 | 44700 | 44600 | 44800 | 44600 | 2522 |
| 713 | 20240619 | 091500 | 2745480050 | 44600 | 44700 | 44700 | 44550 | 1656 |
| 714 | 20240619 | 091400 | 2671559050 | 44750 | 44600 | 45100 | 44600 | 11624 |
| 715 | 20240619 | 091300 | 2150311050 | 44650 | 44500 | 44650 | 44400 | 4376 |
| 716 | 20240619 | 091200 | 1955351700 | 44450 | 44200 | 44500 | 44200 | 2998 |
| 717 | 20240619 | 091100 | 1822368000 | 44200 | 44300 | 44400 | 44150 | 3859 |
| 718 | 20240619 | 091000 | 1651519950 | 44300 | 43850 | 44350 | 43800 | 9596 |
| 719 | 20240619 | 090900 | 1227622750 | 43750 | 43650 | 44000 | 43650 | 2911 |
| 720 | 20240619 | 090800 | 1099997200 | 43650 | 43700 | 43850 | 43500 | 3394 |
| 721 | 20240619 | 090700 | 951680150 | 43700 | 44150 | 44150 | 43650 | 4085 |
| 722 | 20240619 | 090600 | 772007950 | 44000 | 43500 | 44100 | 43500 | 7847 |
| 723 | 20240619 | 090500 | 427676100 | 43500 | 42900 | 43600 | 42900 | 3920 |
| 724 | 20240619 | 090400 | 257867250 | 42900 | 42800 | 42900 | 42800 | 1379 |
| 725 | 20240619 | 090300 | 198785650 | 42800 | 42800 | 42800 | 42800 | 416 |
| 726 | 20240619 | 090200 | 180980850 | 42700 | 42500 | 42900 | 42400 | 1197 |
| 727 | 20240619 | 090100 | 129922250 | 42450 | 42400 | 42450 | 42300 | 852 |
| 728 | 20240619 | 090000 | 93819250 | 42400 | 42600 | 42650 | 42300 | 2205 |