35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 195300 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 3972 |
| 3 | 20240619 | 195200 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 4 | 20240619 | 195100 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 5 | 20240619 | 195000 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 6 | 20240619 | 194900 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 7 | 20240619 | 194800 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 8 | 20240619 | 194700 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 9 | 20240619 | 194600 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 10 | 20240619 | 194500 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 11 | 20240619 | 194400 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 12 | 20240619 | 194300 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 13 | 20240619 | 194200 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 14 | 20240619 | 194100 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 15 | 20240619 | 194000 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 16 | 20240619 | 193900 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 17 | 20240619 | 193800 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 18 | 20240619 | 193700 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 19 | 20240619 | 193600 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 20 | 20240619 | 193500 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 21 | 20240619 | 193400 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 22 | 20240619 | 193300 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 23 | 20240619 | 193200 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 24 | 20240619 | 193100 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 25 | 20240619 | 193000 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 26 | 20240619 | 192900 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 27 | 20240619 | 192800 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 28 | 20240619 | 192700 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 29 | 20240619 | 192600 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 30 | 20240619 | 192500 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 31 | 20240619 | 192400 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 32 | 20240619 | 192300 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 3972 |
| 33 | 20240619 | 192200 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 34 | 20240619 | 192100 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 35 | 20240619 | 192000 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 36 | 20240619 | 191900 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 37 | 20240619 | 191800 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 38 | 20240619 | 191700 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 39 | 20240619 | 191600 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 40 | 20240619 | 191500 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 41 | 20240619 | 191400 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 42 | 20240619 | 191300 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 43 | 20240619 | 191200 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 44 | 20240619 | 191100 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 45 | 20240619 | 191000 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 46 | 20240619 | 190900 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 47 | 20240619 | 190800 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 48 | 20240619 | 190700 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 49 | 20240619 | 190600 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 50 | 20240619 | 190500 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 51 | 20240619 | 190400 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 52 | 20240619 | 190300 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 53 | 20240619 | 190200 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 54 | 20240619 | 190100 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 55 | 20240619 | 190000 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 56 | 20240619 | 185900 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 57 | 20240619 | 185800 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 58 | 20240619 | 185700 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 59 | 20240619 | 185600 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 60 | 20240619 | 185500 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 61 | 20240619 | 185400 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 62 | 20240619 | 185300 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 3972 |
| 63 | 20240619 | 185200 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 64 | 20240619 | 185100 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 65 | 20240619 | 185000 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 66 | 20240619 | 184900 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 67 | 20240619 | 184800 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 68 | 20240619 | 184700 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 69 | 20240619 | 184600 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 70 | 20240619 | 184500 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 71 | 20240619 | 184400 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 72 | 20240619 | 184300 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 73 | 20240619 | 184200 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 74 | 20240619 | 184100 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 75 | 20240619 | 184000 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 76 | 20240619 | 183900 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 77 | 20240619 | 183800 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 78 | 20240619 | 183700 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 79 | 20240619 | 183600 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 80 | 20240619 | 183500 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 81 | 20240619 | 183400 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 82 | 20240619 | 183300 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 83 | 20240619 | 183200 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 84 | 20240619 | 183100 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 85 | 20240619 | 183000 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 86 | 20240619 | 182900 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 87 | 20240619 | 182800 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 88 | 20240619 | 182700 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 89 | 20240619 | 182600 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 90 | 20240619 | 182500 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 91 | 20240619 | 182400 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 92 | 20240619 | 182300 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 3972 |
| 93 | 20240619 | 182200 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 94 | 20240619 | 182100 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 95 | 20240619 | 182000 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 96 | 20240619 | 181900 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 97 | 20240619 | 181800 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 98 | 20240619 | 181700 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 99 | 20240619 | 181600 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 100 | 20240619 | 181500 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 101 | 20240619 | 181400 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 102 | 20240619 | 181300 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 103 | 20240619 | 181200 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 104 | 20240619 | 181100 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 105 | 20240619 | 181000 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 106 | 20240619 | 180900 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 107 | 20240619 | 180800 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 108 | 20240619 | 180700 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 109 | 20240619 | 180600 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 110 | 20240619 | 180500 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 111 | 20240619 | 180400 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 112 | 20240619 | 180300 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 113 | 20240619 | 180200 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 114 | 20240619 | 180100 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 115 | 20240619 | 180000 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 116 | 20240619 | 175900 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 117 | 20240619 | 175800 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 118 | 20240619 | 175700 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 119 | 20240619 | 175600 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 120 | 20240619 | 175500 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 121 | 20240619 | 175400 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 122 | 20240619 | 175300 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 3972 |
| 123 | 20240619 | 175200 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 124 | 20240619 | 175100 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 125 | 20240619 | 175000 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 126 | 20240619 | 174900 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 127 | 20240619 | 174800 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 128 | 20240619 | 174700 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 129 | 20240619 | 174600 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 130 | 20240619 | 174500 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 131 | 20240619 | 174400 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 132 | 20240619 | 174300 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 133 | 20240619 | 174200 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 134 | 20240619 | 174100 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 135 | 20240619 | 174000 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 136 | 20240619 | 173900 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 137 | 20240619 | 173800 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 138 | 20240619 | 173700 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 139 | 20240619 | 173600 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 140 | 20240619 | 173500 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 141 | 20240619 | 173400 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 142 | 20240619 | 173300 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 143 | 20240619 | 173200 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 144 | 20240619 | 173100 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 145 | 20240619 | 173000 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 146 | 20240619 | 172900 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 147 | 20240619 | 172800 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 148 | 20240619 | 172700 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 149 | 20240619 | 172600 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 150 | 20240619 | 172500 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 151 | 20240619 | 172400 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 152 | 20240619 | 172300 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 3972 |
| 153 | 20240619 | 172200 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 154 | 20240619 | 172100 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 155 | 20240619 | 172000 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 156 | 20240619 | 171900 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 157 | 20240619 | 171800 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 158 | 20240619 | 171700 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 159 | 20240619 | 171600 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 160 | 20240619 | 171500 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 161 | 20240619 | 171400 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 162 | 20240619 | 171300 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 163 | 20240619 | 171200 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 164 | 20240619 | 171100 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 165 | 20240619 | 171000 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 166 | 20240619 | 170900 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 167 | 20240619 | 170800 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 168 | 20240619 | 170700 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 169 | 20240619 | 170600 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 170 | 20240619 | 170500 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 171 | 20240619 | 170400 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 172 | 20240619 | 170300 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 173 | 20240619 | 170200 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 174 | 20240619 | 170100 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 175 | 20240619 | 170000 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 176 | 20240619 | 165900 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 177 | 20240619 | 165800 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 178 | 20240619 | 165700 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 179 | 20240619 | 165600 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 180 | 20240619 | 165500 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 181 | 20240619 | 165400 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 182 | 20240619 | 165300 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 3972 |
| 183 | 20240619 | 165200 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 184 | 20240619 | 165100 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 185 | 20240619 | 165000 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 186 | 20240619 | 164900 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 187 | 20240619 | 164800 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 188 | 20240619 | 164700 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 189 | 20240619 | 164600 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 190 | 20240619 | 164500 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 191 | 20240619 | 164400 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 192 | 20240619 | 164300 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 193 | 20240619 | 164200 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 194 | 20240619 | 164100 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 195 | 20240619 | 164000 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 196 | 20240619 | 163900 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 197 | 20240619 | 163800 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 198 | 20240619 | 163700 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 199 | 20240619 | 163600 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 200 | 20240619 | 163500 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 201 | 20240619 | 163400 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 202 | 20240619 | 163300 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 203 | 20240619 | 163200 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 204 | 20240619 | 163100 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 205 | 20240619 | 163000 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 206 | 20240619 | 162900 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 207 | 20240619 | 162800 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 208 | 20240619 | 162700 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 209 | 20240619 | 162600 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 210 | 20240619 | 162500 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 211 | 20240619 | 162400 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 212 | 20240619 | 162300 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 3972 |
| 213 | 20240619 | 162200 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 214 | 20240619 | 162100 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 215 | 20240619 | 162000 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 216 | 20240619 | 161900 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 217 | 20240619 | 161800 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 218 | 20240619 | 161700 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 219 | 20240619 | 161600 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 220 | 20240619 | 161500 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 221 | 20240619 | 161400 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 222 | 20240619 | 161300 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 223 | 20240619 | 161200 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 224 | 20240619 | 161100 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 225 | 20240619 | 161000 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 226 | 20240619 | 160900 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 227 | 20240619 | 160800 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 228 | 20240619 | 160700 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 229 | 20240619 | 160600 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 230 | 20240619 | 160500 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 231 | 20240619 | 160400 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 232 | 20240619 | 160300 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 233 | 20240619 | 160200 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 234 | 20240619 | 160100 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 235 | 20240619 | 160000 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 236 | 20240619 | 155900 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 237 | 20240619 | 155800 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 238 | 20240619 | 155700 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 239 | 20240619 | 155600 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 240 | 20240619 | 155500 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 241 | 20240619 | 155400 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 242 | 20240619 | 155300 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 3972 |
| 243 | 20240619 | 155200 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 244 | 20240619 | 155100 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 245 | 20240619 | 155000 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 246 | 20240619 | 154900 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 247 | 20240619 | 154800 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 248 | 20240619 | 154700 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 249 | 20240619 | 154600 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 250 | 20240619 | 154500 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 251 | 20240619 | 154400 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 252 | 20240619 | 154300 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 253 | 20240619 | 154200 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 254 | 20240619 | 154100 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 255 | 20240619 | 154000 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 256 | 20240619 | 153900 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 257 | 20240619 | 153800 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 258 | 20240619 | 153700 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 259 | 20240619 | 153600 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 260 | 20240619 | 153500 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 261 | 20240619 | 153400 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 262 | 20240619 | 153300 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 263 | 20240619 | 153200 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 264 | 20240619 | 153100 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 265 | 20240619 | 153000 | 15414093100 | 46900 | 46900 | 46900 | 46900 | 3972 |
| 266 | 20240619 | 152900 | 15227806300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 267 | 20240619 | 152800 | 15227806300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 268 | 20240619 | 152700 | 15227806300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 269 | 20240619 | 152600 | 15227806300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 270 | 20240619 | 152500 | 15227806300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 271 | 20240619 | 152400 | 15227806300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 272 | 20240619 | 152300 | 15227806300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 273 | 20240619 | 152200 | 15227806300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 274 | 20240619 | 152100 | 15227806300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 275 | 20240619 | 152000 | 15227806300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 276 | 20240619 | 151900 | 15227806300 | 46900 | 46950 | 46950 | 46900 | 2016 |
| 277 | 20240619 | 151800 | 15133178150 | 46950 | 46950 | 46950 | 46900 | 526 |
| 278 | 20240619 | 151700 | 15108501750 | 46900 | 46900 | 46950 | 46900 | 801 |
| 279 | 20240619 | 151600 | 15070931100 | 46900 | 46950 | 46950 | 46900 | 370 |
| 280 | 20240619 | 151500 | 15053565950 | 46900 | 46900 | 46950 | 46850 | 1141 |
| 281 | 20240619 | 151400 | 15000052850 | 46850 | 46900 | 46900 | 46850 | 318 |
| 282 | 20240619 | 151300 | 14985151050 | 46850 | 46900 | 46900 | 46850 | 275 |
| 283 | 20240619 | 151200 | 14972257100 | 46850 | 46850 | 46900 | 46850 | 134 |
| 284 | 20240619 | 151100 | 14965975750 | 46850 | 46950 | 46950 | 46850 | 838 |
| 285 | 20240619 | 151000 | 14926671800 | 46950 | 47000 | 47000 | 46900 | 1324 |
| 286 | 20240619 | 150900 | 14864544650 | 47000 | 46950 | 47000 | 46950 | 441 |
| 287 | 20240619 | 150800 | 14843818700 | 47000 | 46950 | 47000 | 46900 | 779 |
| 288 | 20240619 | 150700 | 14807239150 | 46950 | 46900 | 46950 | 46900 | 294 |
| 289 | 20240619 | 150600 | 14793438650 | 46900 | 46900 | 46950 | 46900 | 331 |
| 290 | 20240619 | 150500 | 14777900050 | 46950 | 46900 | 46950 | 46850 | 597 |
| 291 | 20240619 | 150400 | 14749901150 | 46900 | 46800 | 46900 | 46800 | 774 |
| 292 | 20240619 | 150300 | 14713626400 | 46800 | 46800 | 46800 | 46800 | 330 |
| 293 | 20240619 | 150200 | 14698182400 | 46800 | 46850 | 46900 | 46800 | 648 |
| 294 | 20240619 | 150100 | 14667841600 | 46850 | 46850 | 46850 | 46800 | 396 |
| 295 | 20240619 | 150000 | 14649293100 | 46850 | 46800 | 46850 | 46800 | 545 |
| 296 | 20240619 | 145900 | 14623779750 | 46800 | 46850 | 46850 | 46800 | 679 |
| 297 | 20240619 | 145800 | 14591994300 | 46800 | 46800 | 46850 | 46800 | 915 |
| 298 | 20240619 | 145700 | 14549133050 | 46800 | 46800 | 46900 | 46700 | 3361 |
| 299 | 20240619 | 145600 | 14391767150 | 46800 | 46600 | 46800 | 46600 | 1489 |
| 300 | 20240619 | 145500 | 14322234350 | 46650 | 46650 | 46650 | 46600 | 654 |
| 301 | 20240619 | 145400 | 14291753700 | 46650 | 46650 | 46700 | 46650 | 208 |
| 302 | 20240619 | 145300 | 14282048300 | 46700 | 46700 | 46700 | 46650 | 121 |
| 303 | 20240619 | 145200 | 14276402800 | 46650 | 46650 | 46700 | 46650 | 48 |
| 304 | 20240619 | 145100 | 14274163400 | 46650 | 46650 | 46700 | 46600 | 319 |
| 305 | 20240619 | 145000 | 14259285000 | 46650 | 46550 | 46650 | 46550 | 260 |
| 306 | 20240619 | 144900 | 14247163550 | 46550 | 46600 | 46600 | 46550 | 170 |
| 307 | 20240619 | 144800 | 14239248350 | 46600 | 46550 | 46600 | 46550 | 398 |
| 308 | 20240619 | 144700 | 14220714650 | 46500 | 46500 | 46550 | 46500 | 76 |
| 309 | 20240619 | 144600 | 14217178400 | 46550 | 46550 | 46550 | 46500 | 317 |
| 310 | 20240619 | 144500 | 14202422950 | 46500 | 46500 | 46550 | 46450 | 351 |
| 311 | 20240619 | 144400 | 14186101400 | 46500 | 46500 | 46500 | 46450 | 36 |
| 312 | 20240619 | 144300 | 14184427550 | 46450 | 46500 | 46550 | 46450 | 90 |
| 313 | 20240619 | 144200 | 14180243600 | 46500 | 46500 | 46500 | 46450 | 1491 |
| 314 | 20240619 | 144100 | 14110915050 | 46550 | 46600 | 46600 | 46500 | 368 |
| 315 | 20240619 | 144000 | 14093769500 | 46600 | 46550 | 46600 | 46500 | 530 |
| 316 | 20240619 | 143900 | 14069111950 | 46500 | 46550 | 46550 | 46500 | 90 |
| 317 | 20240619 | 143800 | 14064923350 | 46550 | 46500 | 46600 | 46500 | 517 |
| 318 | 20240619 | 143700 | 14040854200 | 46500 | 46550 | 46550 | 46500 | 68 |
| 319 | 20240619 | 143600 | 14037688900 | 46550 | 46550 | 46550 | 46550 | 74 |
| 320 | 20240619 | 143500 | 14034244200 | 46550 | 46600 | 46600 | 46500 | 104 |
| 321 | 20240619 | 143400 | 14029401200 | 46550 | 46500 | 46550 | 46500 | 311 |
| 322 | 20240619 | 143300 | 14014926500 | 46550 | 46500 | 46550 | 46500 | 47 |
| 323 | 20240619 | 143200 | 14012740850 | 46550 | 46550 | 46600 | 46500 | 704 |
| 324 | 20240619 | 143100 | 13979985450 | 46550 | 46600 | 46600 | 46550 | 160 |
| 325 | 20240619 | 143000 | 13972535450 | 46550 | 46600 | 46600 | 46500 | 597 |
| 326 | 20240619 | 142900 | 13944744550 | 46650 | 46600 | 46650 | 46600 | 349 |
| 327 | 20240619 | 142800 | 13928480600 | 46600 | 46650 | 46700 | 46550 | 666 |
| 328 | 20240619 | 142700 | 13897435400 | 46650 | 46600 | 46650 | 46550 | 378 |
| 329 | 20240619 | 142600 | 13879820650 | 46600 | 46600 | 46650 | 46600 | 255 |
| 330 | 20240619 | 142500 | 13867937400 | 46600 | 46650 | 46650 | 46600 | 153 |
| 331 | 20240619 | 142400 | 13860801900 | 46650 | 46650 | 46650 | 46600 | 248 |
| 332 | 20240619 | 142300 | 13849233250 | 46650 | 46650 | 46700 | 46600 | 413 |
| 333 | 20240619 | 142200 | 13829971200 | 46650 | 46650 | 46650 | 46650 | 231 |
| 334 | 20240619 | 142100 | 13819195050 | 46650 | 46650 | 46650 | 46650 | 823 |
| 335 | 20240619 | 142000 | 13780802100 | 46650 | 46600 | 46650 | 46600 | 272 |
| 336 | 20240619 | 141900 | 13768114250 | 46650 | 46600 | 46650 | 46600 | 492 |
| 337 | 20240619 | 141800 | 13745181400 | 46600 | 46550 | 46600 | 46550 | 303 |
| 338 | 20240619 | 141700 | 13731066100 | 46600 | 46550 | 46600 | 46550 | 130 |
| 339 | 20240619 | 141600 | 13725013900 | 46600 | 46600 | 46600 | 46550 | 40 |
| 340 | 20240619 | 141500 | 13723149950 | 46600 | 46550 | 46600 | 46500 | 118 |
| 341 | 20240619 | 141400 | 13717660500 | 46550 | 46600 | 46600 | 46550 | 23 |
| 342 | 20240619 | 141300 | 13716588950 | 46500 | 46550 | 46550 | 46450 | 218 |
| 343 | 20240619 | 141200 | 13706451100 | 46550 | 46500 | 46600 | 46500 | 330 |
| 344 | 20240619 | 141100 | 13691092150 | 46500 | 46600 | 46600 | 46500 | 1327 |
| 345 | 20240619 | 141000 | 13629363050 | 46600 | 46600 | 46600 | 46550 | 82 |
| 346 | 20240619 | 140900 | 13625542700 | 46600 | 46550 | 46600 | 46550 | 63 |
| 347 | 20240619 | 140800 | 13622608750 | 46550 | 46550 | 46600 | 46500 | 1509 |
| 348 | 20240619 | 140700 | 13552374000 | 46600 | 46600 | 46600 | 46550 | 137 |
| 349 | 20240619 | 140600 | 13545996500 | 46600 | 46550 | 46600 | 46550 | 14 |
| 350 | 20240619 | 140500 | 13545344400 | 46550 | 46600 | 46600 | 46550 | 38 |
| 351 | 20240619 | 140400 | 13543575300 | 46550 | 46550 | 46600 | 46550 | 216 |
| 352 | 20240619 | 140300 | 13533518450 | 46550 | 46600 | 46600 | 46550 | 261 |
| 353 | 20240619 | 140200 | 13521368850 | 46550 | 46550 | 46550 | 46550 | 425 |
| 354 | 20240619 | 140100 | 13501585100 | 46550 | 46550 | 46600 | 46550 | 136 |
| 355 | 20240619 | 140000 | 13495254150 | 46550 | 46650 | 46650 | 46550 | 144 |
| 356 | 20240619 | 135900 | 13488544000 | 46600 | 46600 | 46600 | 46550 | 64 |
| 357 | 20240619 | 135800 | 13485561750 | 46600 | 46600 | 46600 | 46550 | 182 |
| 358 | 20240619 | 135700 | 13477083200 | 46600 | 46600 | 46600 | 46550 | 308 |
| 359 | 20240619 | 135600 | 13462736800 | 46600 | 46550 | 46600 | 46550 | 529 |
| 360 | 20240619 | 135500 | 13438104700 | 46600 | 46550 | 46600 | 46550 | 179 |
| 361 | 20240619 | 135400 | 13429763400 | 46600 | 46550 | 46600 | 46550 | 1020 |
| 362 | 20240619 | 135300 | 13382276050 | 46550 | 46550 | 46600 | 46550 | 204 |
| 363 | 20240619 | 135200 | 13372770250 | 46550 | 46550 | 46550 | 46550 | 76 |
| 364 | 20240619 | 135100 | 13369232450 | 46550 | 46550 | 46550 | 46500 | 74 |
| 365 | 20240619 | 135000 | 13365788600 | 46550 | 46550 | 46550 | 46500 | 64 |
| 366 | 20240619 | 134900 | 13362809750 | 46550 | 46550 | 46550 | 46500 | 467 |
| 367 | 20240619 | 134800 | 13341086750 | 46550 | 46500 | 46550 | 46500 | 34 |
| 368 | 20240619 | 134700 | 13339504350 | 46500 | 46550 | 46550 | 46500 | 165 |
| 369 | 20240619 | 134600 | 13331824400 | 46550 | 46600 | 46600 | 46550 | 24 |
| 370 | 20240619 | 134500 | 13330707150 | 46600 | 46550 | 46600 | 46500 | 945 |
| 371 | 20240619 | 134400 | 13286716250 | 46600 | 46550 | 46600 | 46550 | 49 |
| 372 | 20240619 | 134300 | 13284434250 | 46600 | 46600 | 46600 | 46550 | 448 |
| 373 | 20240619 | 134200 | 13263567450 | 46550 | 46600 | 46600 | 46550 | 203 |
| 374 | 20240619 | 134100 | 13254109250 | 46600 | 46650 | 46650 | 46550 | 1611 |
| 375 | 20240619 | 134000 | 13179055300 | 46650 | 46500 | 46650 | 46400 | 2566 |
| 376 | 20240619 | 133900 | 13059653700 | 46450 | 46450 | 46500 | 46450 | 161 |
| 377 | 20240619 | 133800 | 13052175100 | 46450 | 46500 | 46500 | 46450 | 452 |
| 378 | 20240619 | 133700 | 13031177500 | 46500 | 46600 | 46600 | 46500 | 1472 |
| 379 | 20240619 | 133600 | 12962651850 | 46650 | 46600 | 46650 | 46600 | 921 |
| 380 | 20240619 | 133500 | 12919704850 | 46600 | 46550 | 46600 | 46550 | 477 |
| 381 | 20240619 | 133400 | 12897486850 | 46550 | 46500 | 46550 | 46500 | 188 |
| 382 | 20240619 | 133300 | 12888740850 | 46500 | 46450 | 46500 | 46450 | 630 |
| 383 | 20240619 | 133200 | 12859460800 | 46400 | 46450 | 46450 | 46400 | 382 |
| 384 | 20240619 | 133100 | 12841719400 | 46450 | 46500 | 46500 | 46450 | 144 |
| 385 | 20240619 | 133000 | 12835028450 | 46500 | 46450 | 46500 | 46450 | 95 |
| 386 | 20240619 | 132900 | 12830611400 | 46450 | 46450 | 46450 | 46400 | 46 |
| 387 | 20240619 | 132800 | 12828475700 | 46450 | 46400 | 46450 | 46400 | 359 |
| 388 | 20240619 | 132700 | 12811801500 | 46400 | 46400 | 46400 | 46350 | 499 |
| 389 | 20240619 | 132600 | 12788660750 | 46350 | 46400 | 46400 | 46350 | 326 |
| 390 | 20240619 | 132500 | 12773545850 | 46400 | 46400 | 46450 | 46400 | 143 |
| 391 | 20240619 | 132400 | 12766907500 | 46400 | 46350 | 46400 | 46350 | 231 |
| 392 | 20240619 | 132300 | 12756189150 | 46350 | 46300 | 46350 | 46300 | 455 |
| 393 | 20240619 | 132200 | 12735100400 | 46350 | 46350 | 46350 | 46350 | 254 |
| 394 | 20240619 | 132100 | 12723327500 | 46350 | 46350 | 46350 | 46350 | 247 |
| 395 | 20240619 | 132000 | 12711879050 | 46350 | 46300 | 46350 | 46300 | 112 |
| 396 | 20240619 | 131900 | 12706690400 | 46300 | 46350 | 46350 | 46250 | 339 |
| 397 | 20240619 | 131800 | 12690993050 | 46300 | 46300 | 46300 | 46300 | 249 |
| 398 | 20240619 | 131700 | 12679464350 | 46300 | 46300 | 46300 | 46300 | 149 |
| 399 | 20240619 | 131600 | 12672565650 | 46300 | 46300 | 46300 | 46250 | 309 |
| 400 | 20240619 | 131500 | 12658260950 | 46300 | 46300 | 46300 | 46250 | 1199 |
| 401 | 20240619 | 131400 | 12602758350 | 46300 | 46300 | 46300 | 46250 | 133 |
| 402 | 20240619 | 131300 | 12596606950 | 46250 | 46250 | 46250 | 46250 | 184 |
| 403 | 20240619 | 131200 | 12588096950 | 46250 | 46250 | 46300 | 46250 | 323 |
| 404 | 20240619 | 131100 | 12573156200 | 46300 | 46250 | 46300 | 46250 | 110 |
| 405 | 20240619 | 131000 | 12568064900 | 46250 | 46250 | 46300 | 46250 | 35 |
| 406 | 20240619 | 130900 | 12566445350 | 46250 | 46200 | 46250 | 46200 | 110 |
| 407 | 20240619 | 130800 | 12561357950 | 46200 | 46200 | 46250 | 46200 | 172 |
| 408 | 20240619 | 130700 | 12553411500 | 46200 | 46250 | 46300 | 46200 | 588 |
| 409 | 20240619 | 130600 | 12526236450 | 46250 | 46250 | 46300 | 46200 | 279 |
| 410 | 20240619 | 130500 | 12513333150 | 46250 | 46250 | 46250 | 46200 | 365 |
| 411 | 20240619 | 130400 | 12496464000 | 46250 | 46200 | 46250 | 46200 | 374 |
| 412 | 20240619 | 130300 | 12479177600 | 46200 | 46200 | 46250 | 46200 | 515 |
| 413 | 20240619 | 130200 | 12455382200 | 46200 | 46250 | 46250 | 46200 | 126 |
| 414 | 20240619 | 130100 | 12449557800 | 46200 | 46150 | 46250 | 46150 | 260 |
| 415 | 20240619 | 130000 | 12437547200 | 46150 | 46250 | 46250 | 46100 | 4690 |
| 416 | 20240619 | 125900 | 12221063000 | 46300 | 46300 | 46300 | 46250 | 293 |
| 417 | 20240619 | 125800 | 12207509800 | 46300 | 46300 | 46300 | 46250 | 992 |
| 418 | 20240619 | 125700 | 12161623950 | 46250 | 46300 | 46300 | 46250 | 527 |
| 419 | 20240619 | 125600 | 12137244900 | 46250 | 46400 | 46450 | 46250 | 3619 |
| 420 | 20240619 | 125500 | 11969520100 | 46400 | 46500 | 46500 | 46400 | 1158 |
| 421 | 20240619 | 125400 | 11915736000 | 46500 | 46500 | 46500 | 46450 | 168 |
| 422 | 20240619 | 125300 | 11907924100 | 46500 | 46450 | 46500 | 46450 | 532 |
| 423 | 20240619 | 125200 | 11883210200 | 46450 | 46450 | 46500 | 46450 | 315 |
| 424 | 20240619 | 125100 | 11868575500 | 46500 | 46450 | 46500 | 46450 | 566 |
| 425 | 20240619 | 125000 | 11842276650 | 46500 | 46550 | 46550 | 46450 | 2685 |
| 426 | 20240619 | 124900 | 11717436400 | 46500 | 46550 | 46600 | 46500 | 2062 |
| 427 | 20240619 | 124800 | 11621470450 | 46550 | 46850 | 46850 | 46550 | 3872 |
| 428 | 20240619 | 124700 | 11440804450 | 46850 | 46800 | 46850 | 46800 | 298 |
| 429 | 20240619 | 124600 | 11426846150 | 46800 | 46850 | 46850 | 46750 | 250 |
| 430 | 20240619 | 124500 | 11415157600 | 46900 | 46900 | 46900 | 46750 | 250 |
| 431 | 20240619 | 124400 | 11403458150 | 46900 | 46800 | 46900 | 46700 | 616 |
| 432 | 20240619 | 124300 | 11374626700 | 46800 | 46700 | 46800 | 46700 | 788 |
| 433 | 20240619 | 124200 | 11337784400 | 46700 | 46700 | 46800 | 46700 | 1468 |
| 434 | 20240619 | 124100 | 11269201300 | 46750 | 46800 | 46800 | 46750 | 859 |
| 435 | 20240619 | 124000 | 11229040650 | 46800 | 46750 | 46800 | 46750 | 443 |
| 436 | 20240619 | 123900 | 11208310000 | 46800 | 46800 | 46800 | 46800 | 265 |
| 437 | 20240619 | 123800 | 11195908000 | 46900 | 46800 | 46900 | 46750 | 452 |
| 438 | 20240619 | 123700 | 11174749900 | 46800 | 46750 | 46900 | 46750 | 678 |
| 439 | 20240619 | 123600 | 11142990100 | 46700 | 46850 | 46850 | 46700 | 971 |
| 440 | 20240619 | 123500 | 11097568750 | 46850 | 46900 | 46900 | 46850 | 475 |
| 441 | 20240619 | 123400 | 11075312950 | 46900 | 47000 | 47000 | 46800 | 1887 |
| 442 | 20240619 | 123300 | 10986828850 | 47000 | 46950 | 47000 | 46900 | 1601 |
| 443 | 20240619 | 123200 | 10911658750 | 46950 | 46900 | 46950 | 46900 | 4069 |
| 444 | 20240619 | 123100 | 10720702200 | 46900 | 46650 | 46900 | 46650 | 3828 |
| 445 | 20240619 | 123000 | 10541463850 | 46700 | 46700 | 46700 | 46700 | 26 |
| 446 | 20240619 | 122900 | 10540249650 | 46700 | 46700 | 46700 | 46700 | 63 |
| 447 | 20240619 | 122800 | 10537307550 | 46700 | 46750 | 46750 | 46700 | 218 |
| 448 | 20240619 | 122700 | 10527123950 | 46750 | 46750 | 46750 | 46750 | 112 |
| 449 | 20240619 | 122600 | 10521887950 | 46750 | 46750 | 46750 | 46750 | 228 |
| 450 | 20240619 | 122500 | 10511228950 | 46800 | 46750 | 46800 | 46750 | 103 |
| 451 | 20240619 | 122400 | 10506411200 | 46800 | 46600 | 46800 | 46600 | 174 |
| 452 | 20240619 | 122300 | 10498277100 | 46550 | 46600 | 46650 | 46550 | 396 |
| 453 | 20240619 | 122200 | 10479822250 | 46600 | 46750 | 46750 | 46600 | 562 |
| 454 | 20240619 | 122100 | 10453601800 | 46750 | 46500 | 46750 | 46500 | 904 |
| 455 | 20240619 | 122000 | 10411486400 | 46500 | 46500 | 46500 | 46450 | 775 |
| 456 | 20240619 | 121900 | 10375469850 | 46500 | 46500 | 46550 | 46500 | 446 |
| 457 | 20240619 | 121800 | 10354726350 | 46500 | 46500 | 46550 | 46500 | 294 |
| 458 | 20240619 | 121700 | 10341053450 | 46500 | 46500 | 46550 | 46500 | 1148 |
| 459 | 20240619 | 121600 | 10287668450 | 46500 | 46550 | 46550 | 46500 | 225 |
| 460 | 20240619 | 121500 | 10277194950 | 46550 | 46550 | 46550 | 46500 | 1376 |
| 461 | 20240619 | 121400 | 10213191650 | 46550 | 46550 | 46600 | 46500 | 362 |
| 462 | 20240619 | 121300 | 10196339950 | 46550 | 46550 | 46550 | 46500 | 1007 |
| 463 | 20240619 | 121200 | 10149498900 | 46550 | 46650 | 46650 | 46550 | 3911 |
| 464 | 20240619 | 121100 | 9967294250 | 46650 | 46650 | 46650 | 46650 | 160 |
| 465 | 20240619 | 121000 | 9959830250 | 46600 | 46600 | 46800 | 46600 | 361 |
| 466 | 20240619 | 120900 | 9942953850 | 46650 | 46650 | 46700 | 46600 | 534 |
| 467 | 20240619 | 120800 | 9918047700 | 46650 | 46650 | 46700 | 46600 | 682 |
| 468 | 20240619 | 120700 | 9886221450 | 46650 | 46650 | 46650 | 46600 | 721 |
| 469 | 20240619 | 120600 | 9852607650 | 46650 | 46700 | 46700 | 46600 | 469 |
| 470 | 20240619 | 120500 | 9830723750 | 46700 | 46650 | 46700 | 46650 | 247 |
| 471 | 20240619 | 120400 | 9819201100 | 46650 | 46600 | 46650 | 46600 | 645 |
| 472 | 20240619 | 120300 | 9789128600 | 46650 | 46700 | 46700 | 46650 | 1735 |
| 473 | 20240619 | 120200 | 9708171350 | 46700 | 46750 | 46750 | 46650 | 940 |
| 474 | 20240619 | 120100 | 9664274900 | 46750 | 47150 | 47150 | 46700 | 4633 |
| 475 | 20240619 | 120000 | 9446981550 | 47150 | 47200 | 47250 | 47150 | 593 |
| 476 | 20240619 | 115900 | 9418988400 | 47200 | 47200 | 47250 | 47200 | 186 |
| 477 | 20240619 | 115800 | 9410208550 | 47200 | 47150 | 47200 | 47150 | 70 |
| 478 | 20240619 | 115700 | 9406907550 | 47150 | 47100 | 47200 | 47100 | 25 |
| 479 | 20240619 | 115600 | 9405729050 | 47100 | 47100 | 47200 | 47100 | 508 |
| 480 | 20240619 | 115500 | 9381780050 | 47150 | 47050 | 47150 | 47050 | 514 |
| 481 | 20240619 | 115400 | 9357561000 | 47100 | 47000 | 47100 | 47000 | 448 |
| 482 | 20240619 | 115300 | 9336492200 | 47000 | 46900 | 47000 | 46900 | 202 |
| 483 | 20240619 | 115200 | 9327008050 | 46900 | 46950 | 46950 | 46900 | 411 |
| 484 | 20240619 | 115100 | 9307712100 | 46950 | 46900 | 46950 | 46900 | 150 |
| 485 | 20240619 | 115000 | 9300675200 | 46900 | 46950 | 46950 | 46900 | 487 |
| 486 | 20240619 | 114900 | 9277829650 | 47000 | 47000 | 47000 | 47000 | 10 |
| 487 | 20240619 | 114800 | 9277359650 | 47000 | 46900 | 47000 | 46900 | 62 |
| 488 | 20240619 | 114700 | 9274449850 | 47000 | 47000 | 47050 | 46950 | 182 |
| 489 | 20240619 | 114600 | 9265894750 | 47050 | 47050 | 47050 | 47050 | 137 |
| 490 | 20240619 | 114500 | 9259448900 | 47050 | 47050 | 47050 | 47050 | 24 |
| 491 | 20240619 | 114400 | 9258319700 | 47050 | 47000 | 47050 | 47000 | 138 |
| 492 | 20240619 | 114300 | 9251828850 | 47000 | 47000 | 47100 | 46900 | 504 |
| 493 | 20240619 | 114200 | 9228179700 | 46850 | 46850 | 46950 | 46850 | 1094 |
| 494 | 20240619 | 114100 | 9176904100 | 46900 | 46950 | 46950 | 46900 | 612 |
| 495 | 20240619 | 114000 | 9148200650 | 46950 | 46900 | 46950 | 46900 | 202 |
| 496 | 20240619 | 113900 | 9138724550 | 46950 | 46950 | 46950 | 46950 | 52 |
| 497 | 20240619 | 113800 | 9136283150 | 46950 | 47000 | 47050 | 46950 | 893 |
| 498 | 20240619 | 113700 | 9094323450 | 47200 | 47050 | 47200 | 47000 | 533 |
| 499 | 20240619 | 113600 | 9069231400 | 47100 | 47100 | 47100 | 47050 | 65 |
| 500 | 20240619 | 113500 | 9066171000 | 47150 | 47050 | 47150 | 47050 | 42 |
| 501 | 20240619 | 113400 | 9064192600 | 47050 | 47000 | 47050 | 47000 | 21 |
| 502 | 20240619 | 113300 | 9063204700 | 47000 | 47100 | 47100 | 47000 | 2799 |
| 503 | 20240619 | 113200 | 8931634550 | 47050 | 47050 | 47200 | 47050 | 298 |
| 504 | 20240619 | 113100 | 8917607850 | 47050 | 47300 | 47300 | 47050 | 2201 |
| 505 | 20240619 | 113000 | 8813892050 | 47300 | 47150 | 47300 | 47150 | 64 |
| 506 | 20240619 | 112900 | 8810866250 | 47300 | 47200 | 47300 | 47200 | 132 |
| 507 | 20240619 | 112800 | 8804634850 | 47200 | 47200 | 47200 | 47200 | 147 |
| 508 | 20240619 | 112700 | 8797696450 | 47200 | 47200 | 47200 | 47200 | 83 |
| 509 | 20240619 | 112600 | 8793778850 | 47250 | 47250 | 47250 | 47150 | 905 |
| 510 | 20240619 | 112500 | 8751058800 | 47250 | 47200 | 47250 | 47200 | 494 |
| 511 | 20240619 | 112400 | 8727732950 | 47250 | 47300 | 47300 | 47200 | 1018 |
| 512 | 20240619 | 112300 | 8679637100 | 47250 | 47300 | 47300 | 47250 | 462 |
| 513 | 20240619 | 112200 | 8657796050 | 47300 | 47350 | 47400 | 47300 | 250 |
| 514 | 20240619 | 112100 | 8645968600 | 47350 | 47350 | 47400 | 47350 | 106 |
| 515 | 20240619 | 112000 | 8640947300 | 47350 | 47400 | 47400 | 47350 | 67 |
| 516 | 20240619 | 111900 | 8637773550 | 47400 | 47350 | 47400 | 47350 | 12 |
| 517 | 20240619 | 111800 | 8637205250 | 47350 | 47350 | 47350 | 47350 | 37 |
| 518 | 20240619 | 111700 | 8635453300 | 47350 | 47350 | 47400 | 47350 | 172 |
| 519 | 20240619 | 111600 | 8627301900 | 47350 | 47300 | 47350 | 47300 | 116 |
| 520 | 20240619 | 111500 | 8621814650 | 47300 | 47400 | 47400 | 47300 | 660 |
| 521 | 20240619 | 111400 | 8590589150 | 47350 | 47400 | 47400 | 47350 | 148 |
| 522 | 20240619 | 111300 | 8583581100 | 47400 | 47300 | 47400 | 47300 | 219 |
| 523 | 20240619 | 111200 | 8573209700 | 47400 | 47350 | 47400 | 47300 | 393 |
| 524 | 20240619 | 111100 | 8554607300 | 47400 | 47350 | 47400 | 47300 | 417 |
| 525 | 20240619 | 111000 | 8534861800 | 47400 | 47400 | 47400 | 47350 | 406 |
| 526 | 20240619 | 110900 | 8515624900 | 47400 | 47500 | 47500 | 47400 | 263 |
| 527 | 20240619 | 110800 | 8503144600 | 47500 | 47450 | 47500 | 47450 | 246 |
| 528 | 20240619 | 110700 | 8491469650 | 47500 | 47500 | 47500 | 47500 | 575 |
| 529 | 20240619 | 110600 | 8464157150 | 47550 | 47550 | 47600 | 47500 | 457 |
| 530 | 20240619 | 110500 | 8442434750 | 47500 | 47500 | 47550 | 47500 | 377 |
| 531 | 20240619 | 110400 | 8424525350 | 47500 | 47600 | 47600 | 47500 | 474 |
| 532 | 20240619 | 110300 | 8401978500 | 47600 | 47500 | 47600 | 47500 | 903 |
| 533 | 20240619 | 110200 | 8359021750 | 47500 | 47550 | 47600 | 47500 | 916 |
| 534 | 20240619 | 110100 | 8315453500 | 47500 | 47500 | 47600 | 47500 | 375 |
| 535 | 20240619 | 110000 | 8297624300 | 47500 | 47400 | 47500 | 47350 | 1304 |
| 536 | 20240619 | 105900 | 8235790950 | 47400 | 47400 | 47400 | 47300 | 1423 |
| 537 | 20240619 | 105800 | 8168377500 | 47400 | 47350 | 47500 | 47350 | 2131 |
| 538 | 20240619 | 105700 | 8067358750 | 47350 | 47300 | 47350 | 47300 | 86 |
| 539 | 20240619 | 105600 | 8063287400 | 47300 | 47300 | 47400 | 47300 | 483 |
| 540 | 20240619 | 105500 | 8040441200 | 47300 | 47400 | 47400 | 47300 | 784 |
| 541 | 20240619 | 105400 | 8003347500 | 47350 | 47300 | 47350 | 47300 | 658 |
| 542 | 20240619 | 105300 | 7972204100 | 47300 | 47300 | 47350 | 47300 | 895 |
| 543 | 20240619 | 105200 | 7929869550 | 47300 | 47450 | 47500 | 47300 | 907 |
| 544 | 20240619 | 105100 | 7886883400 | 47450 | 47500 | 47500 | 47400 | 3013 |
| 545 | 20240619 | 105000 | 7743840900 | 47550 | 47550 | 47550 | 47500 | 569 |
| 546 | 20240619 | 104900 | 7716799950 | 47550 | 47600 | 47600 | 47500 | 555 |
| 547 | 20240619 | 104800 | 7690410800 | 47600 | 47600 | 47600 | 47550 | 894 |
| 548 | 20240619 | 104700 | 7647874600 | 47550 | 47600 | 47600 | 47550 | 395 |
| 549 | 20240619 | 104600 | 7629084200 | 47600 | 47600 | 47600 | 47550 | 1007 |
| 550 | 20240619 | 104500 | 7581182850 | 47600 | 47500 | 47600 | 47450 | 3877 |
| 551 | 20240619 | 104400 | 7396866950 | 47450 | 47450 | 47500 | 47450 | 96 |
| 552 | 20240619 | 104300 | 7392308900 | 47450 | 47500 | 47500 | 47450 | 542 |
| 553 | 20240619 | 104200 | 7366575650 | 47500 | 47450 | 47500 | 47450 | 1505 |
| 554 | 20240619 | 104100 | 7295147400 | 47500 | 47450 | 47500 | 47450 | 828 |
| 555 | 20240619 | 104000 | 7255817450 | 47450 | 47500 | 47600 | 47450 | 808 |
| 556 | 20240619 | 103900 | 7217418400 | 47600 | 47600 | 47600 | 47500 | 859 |
| 557 | 20240619 | 103800 | 7176562650 | 47600 | 47450 | 47600 | 47400 | 3933 |
| 558 | 20240619 | 103700 | 6989711800 | 47450 | 47400 | 47450 | 47400 | 1346 |
| 559 | 20240619 | 103600 | 6925871000 | 47400 | 47400 | 47400 | 47350 | 1211 |
| 560 | 20240619 | 103500 | 6868471100 | 47350 | 47300 | 47350 | 47300 | 837 |
| 561 | 20240619 | 103400 | 6828867650 | 47200 | 47250 | 47300 | 47150 | 604 |
| 562 | 20240619 | 103300 | 6800344900 | 47250 | 47350 | 47350 | 47250 | 249 |
| 563 | 20240619 | 103200 | 6788568000 | 47400 | 47450 | 47450 | 47250 | 1883 |
| 564 | 20240619 | 103100 | 6699242850 | 47450 | 47350 | 47450 | 47250 | 6361 |
| 565 | 20240619 | 103000 | 6397733900 | 47350 | 47250 | 47350 | 47250 | 1539 |
| 566 | 20240619 | 102900 | 6324933400 | 47250 | 47150 | 47300 | 47150 | 2655 |
| 567 | 20240619 | 102800 | 6199550850 | 47150 | 47150 | 47150 | 47150 | 3 |
| 568 | 20240619 | 102700 | 6199409400 | 47100 | 47150 | 47150 | 47000 | 334 |
| 569 | 20240619 | 102600 | 6183674200 | 47100 | 47000 | 47100 | 47000 | 1738 |
| 570 | 20240619 | 102500 | 6101845400 | 46950 | 47050 | 47050 | 46900 | 775 |
| 571 | 20240619 | 102400 | 6065423300 | 47100 | 47150 | 47200 | 47050 | 403 |
| 572 | 20240619 | 102300 | 6046439600 | 47200 | 47200 | 47250 | 47150 | 848 |
| 573 | 20240619 | 102200 | 6006389400 | 47150 | 47000 | 47200 | 47000 | 1226 |
| 574 | 20240619 | 102100 | 5948577950 | 47000 | 47050 | 47150 | 47000 | 1385 |
| 575 | 20240619 | 102000 | 5883421750 | 47050 | 47050 | 47100 | 47050 | 1014 |
| 576 | 20240619 | 101900 | 5835710650 | 47100 | 47050 | 47100 | 47050 | 420 |
| 577 | 20240619 | 101800 | 5815936500 | 47100 | 47050 | 47100 | 47050 | 214 |
| 578 | 20240619 | 101700 | 5805859750 | 47050 | 47050 | 47050 | 47000 | 218 |
| 579 | 20240619 | 101600 | 5795603600 | 47000 | 47000 | 47050 | 47000 | 686 |
| 580 | 20240619 | 101500 | 5763348200 | 47000 | 46950 | 47000 | 46950 | 566 |
| 581 | 20240619 | 101400 | 5736753500 | 46950 | 46800 | 46950 | 46800 | 250 |
| 582 | 20240619 | 101300 | 5725029250 | 46800 | 46900 | 46900 | 46800 | 66 |
| 583 | 20240619 | 101200 | 5721936900 | 46900 | 46700 | 46900 | 46650 | 856 |
| 584 | 20240619 | 101100 | 5681861650 | 46800 | 46650 | 46800 | 46650 | 79 |
| 585 | 20240619 | 101000 | 5678170450 | 46800 | 46650 | 46800 | 46600 | 426 |
| 586 | 20240619 | 100900 | 5658292850 | 46600 | 46600 | 46650 | 46600 | 158 |
| 587 | 20240619 | 100800 | 5650926000 | 46600 | 46450 | 46600 | 46450 | 3012 |
| 588 | 20240619 | 100700 | 5510879000 | 46500 | 46550 | 46550 | 46500 | 2160 |
| 589 | 20240619 | 100600 | 5410432850 | 46500 | 46650 | 46750 | 46500 | 1358 |
| 590 | 20240619 | 100500 | 5347198900 | 46750 | 46750 | 46750 | 46600 | 54 |
| 591 | 20240619 | 100400 | 5344677200 | 46850 | 46650 | 46850 | 46600 | 538 |
| 592 | 20240619 | 100300 | 5319588000 | 46650 | 46750 | 46750 | 46550 | 2272 |
| 593 | 20240619 | 100200 | 5213692450 | 46750 | 46800 | 46800 | 46700 | 1930 |
| 594 | 20240619 | 100100 | 5123474700 | 46800 | 46850 | 46900 | 46750 | 111 |
| 595 | 20240619 | 100000 | 5118275650 | 46850 | 47050 | 47050 | 46750 | 3424 |
| 596 | 20240619 | 095900 | 4957653550 | 47100 | 47050 | 47100 | 47050 | 349 |
| 597 | 20240619 | 095800 | 4941225550 | 47000 | 47050 | 47050 | 47000 | 43 |
| 598 | 20240619 | 095700 | 4939203750 | 47050 | 47000 | 47100 | 47000 | 781 |
| 599 | 20240619 | 095600 | 4902465800 | 47000 | 47050 | 47050 | 47000 | 61 |
| 600 | 20240619 | 095500 | 4899598550 | 47050 | 47050 | 47100 | 47000 | 141 |
| 601 | 20240619 | 095400 | 4892964000 | 47000 | 47100 | 47100 | 47000 | 279 |
| 602 | 20240619 | 095300 | 4879844550 | 47050 | 47000 | 47050 | 47000 | 121 |
| 603 | 20240619 | 095200 | 4874157400 | 47000 | 47100 | 47100 | 47000 | 62 |
| 604 | 20240619 | 095100 | 4871238400 | 47100 | 46950 | 47100 | 46850 | 1424 |
| 605 | 20240619 | 095000 | 4804349450 | 47000 | 47000 | 47000 | 46850 | 227 |
| 606 | 20240619 | 094900 | 4793682250 | 47000 | 47000 | 47000 | 46900 | 332 |
| 607 | 20240619 | 094800 | 4778098950 | 47000 | 46900 | 47000 | 46900 | 772 |
| 608 | 20240619 | 094700 | 4741845200 | 46900 | 46900 | 46950 | 46800 | 153 |
| 609 | 20240619 | 094600 | 4734677650 | 46950 | 46900 | 46950 | 46750 | 1050 |
| 610 | 20240619 | 094500 | 4685476300 | 46850 | 46900 | 46950 | 46650 | 2837 |
| 611 | 20240619 | 094400 | 4552835500 | 46900 | 46950 | 47000 | 46900 | 428 |
| 612 | 20240619 | 094300 | 4532740050 | 46950 | 47000 | 47050 | 46950 | 490 |
| 613 | 20240619 | 094200 | 4509716950 | 47000 | 47000 | 47100 | 47000 | 138 |
| 614 | 20240619 | 094100 | 4503226050 | 47000 | 47100 | 47100 | 47000 | 789 |
| 615 | 20240619 | 094000 | 4466096700 | 47150 | 47150 | 47150 | 47050 | 636 |
| 616 | 20240619 | 093900 | 4436131400 | 47050 | 47150 | 47150 | 47000 | 443 |
| 617 | 20240619 | 093800 | 4415264250 | 47100 | 47000 | 47100 | 47000 | 975 |
| 618 | 20240619 | 093700 | 4369411300 | 47000 | 47050 | 47050 | 47000 | 386 |
| 619 | 20240619 | 093600 | 4351250850 | 47100 | 47100 | 47100 | 47000 | 736 |
| 620 | 20240619 | 093500 | 4316607750 | 47100 | 47050 | 47100 | 47050 | 703 |
| 621 | 20240619 | 093400 | 4283514050 | 47050 | 47050 | 47100 | 47050 | 363 |
| 622 | 20240619 | 093300 | 4266432700 | 47050 | 47000 | 47100 | 46950 | 1606 |
| 623 | 20240619 | 093200 | 4190870900 | 47000 | 47000 | 47100 | 47000 | 329 |
| 624 | 20240619 | 093100 | 4175401100 | 47000 | 47000 | 47100 | 46950 | 745 |
| 625 | 20240619 | 093000 | 4140387050 | 47000 | 47100 | 47100 | 47000 | 973 |
| 626 | 20240619 | 092900 | 4094576700 | 47100 | 47200 | 47250 | 47100 | 1686 |
| 627 | 20240619 | 092800 | 4015076400 | 47250 | 47150 | 47250 | 47150 | 1127 |
| 628 | 20240619 | 092700 | 3961895650 | 47100 | 47000 | 47100 | 46950 | 2109 |
| 629 | 20240619 | 092600 | 3862697250 | 47050 | 46900 | 47050 | 46800 | 1542 |
| 630 | 20240619 | 092500 | 3790249850 | 46900 | 46850 | 46900 | 46700 | 681 |
| 631 | 20240619 | 092400 | 3758387250 | 46800 | 46700 | 46950 | 46650 | 2108 |
| 632 | 20240619 | 092300 | 3659714500 | 46700 | 46900 | 46900 | 46700 | 2032 |
| 633 | 20240619 | 092200 | 3564670400 | 46900 | 46900 | 46900 | 46850 | 1285 |
| 634 | 20240619 | 092100 | 3504436950 | 46900 | 46900 | 46900 | 46850 | 160 |
| 635 | 20240619 | 092000 | 3496939200 | 46850 | 46850 | 46900 | 46850 | 759 |
| 636 | 20240619 | 091900 | 3461371400 | 46850 | 46900 | 46900 | 46800 | 776 |
| 637 | 20240619 | 091800 | 3425029350 | 46900 | 46750 | 46900 | 46650 | 2167 |
| 638 | 20240619 | 091700 | 3323655400 | 46750 | 46950 | 46950 | 46750 | 2182 |
| 639 | 20240619 | 091600 | 3221465650 | 46950 | 47200 | 47300 | 46950 | 4144 |
| 640 | 20240619 | 091500 | 3026453350 | 47150 | 47300 | 47350 | 47100 | 3348 |
| 641 | 20240619 | 091400 | 2868377200 | 47400 | 47350 | 47450 | 47300 | 3936 |
| 642 | 20240619 | 091300 | 2681879550 | 47400 | 47300 | 47400 | 47300 | 2009 |
| 643 | 20240619 | 091200 | 2586747400 | 47300 | 47600 | 47750 | 47300 | 6952 |
| 644 | 20240619 | 091100 | 2256139150 | 47600 | 47300 | 47800 | 47300 | 12111 |
| 645 | 20240619 | 091000 | 1680652200 | 47300 | 47150 | 47350 | 47000 | 4366 |
| 646 | 20240619 | 090900 | 1474437700 | 47150 | 46950 | 47150 | 46850 | 2809 |
| 647 | 20240619 | 090800 | 1342347750 | 46950 | 46750 | 47000 | 46750 | 3258 |
| 648 | 20240619 | 090700 | 1189465200 | 46700 | 46800 | 46800 | 46650 | 1557 |
| 649 | 20240619 | 090600 | 1116688700 | 46800 | 46700 | 47000 | 46700 | 3469 |
| 650 | 20240619 | 090500 | 953924250 | 46850 | 46600 | 46850 | 46550 | 3685 |
| 651 | 20240619 | 090400 | 781937700 | 46600 | 46500 | 46700 | 46450 | 1563 |
| 652 | 20240619 | 090300 | 709157300 | 46500 | 46600 | 46600 | 46500 | 3362 |
| 653 | 20240619 | 090200 | 552788200 | 46550 | 46650 | 46700 | 46500 | 3404 |
| 654 | 20240619 | 090100 | 394201950 | 46650 | 46850 | 46850 | 46600 | 1754 |
| 655 | 20240619 | 090000 | 312377050 | 46900 | 46900 | 47000 | 46700 | 6667 |