35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240625 | 195700 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 18450 |
| 3 | 20240625 | 195600 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 4 | 20240625 | 195500 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 5 | 20240625 | 195400 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 6 | 20240625 | 195300 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 7 | 20240625 | 195200 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 8 | 20240625 | 195100 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 9 | 20240625 | 195000 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 10 | 20240625 | 194900 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 11 | 20240625 | 194800 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 12 | 20240625 | 194700 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 13 | 20240625 | 194600 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 14 | 20240625 | 194500 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 15 | 20240625 | 194400 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 16 | 20240625 | 194300 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 17 | 20240625 | 194200 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 18 | 20240625 | 194100 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 19 | 20240625 | 194000 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 20 | 20240625 | 193900 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 21 | 20240625 | 193800 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 22 | 20240625 | 193700 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 23 | 20240625 | 193600 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 24 | 20240625 | 193500 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 25 | 20240625 | 193400 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 26 | 20240625 | 193300 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 27 | 20240625 | 193200 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 28 | 20240625 | 193100 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 29 | 20240625 | 193000 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 30 | 20240625 | 192900 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 31 | 20240625 | 192800 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 32 | 20240625 | 192700 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 18450 |
| 33 | 20240625 | 192600 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 34 | 20240625 | 192500 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 35 | 20240625 | 192400 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 36 | 20240625 | 192300 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 37 | 20240625 | 192200 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 38 | 20240625 | 192100 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 39 | 20240625 | 192000 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 40 | 20240625 | 191900 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 41 | 20240625 | 191800 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 42 | 20240625 | 191700 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 43 | 20240625 | 191600 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 44 | 20240625 | 191500 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 45 | 20240625 | 191400 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 46 | 20240625 | 191300 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 47 | 20240625 | 191200 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 48 | 20240625 | 191100 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 49 | 20240625 | 191000 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 50 | 20240625 | 190900 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 51 | 20240625 | 190800 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 52 | 20240625 | 190700 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 53 | 20240625 | 190600 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 54 | 20240625 | 190500 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 55 | 20240625 | 190400 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 56 | 20240625 | 190300 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 57 | 20240625 | 190200 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 58 | 20240625 | 190100 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 59 | 20240625 | 190000 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 60 | 20240625 | 185900 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 61 | 20240625 | 185800 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 62 | 20240625 | 185700 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 18450 |
| 63 | 20240625 | 185600 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 64 | 20240625 | 185500 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 65 | 20240625 | 185400 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 66 | 20240625 | 185300 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 67 | 20240625 | 185200 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 68 | 20240625 | 185100 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 69 | 20240625 | 185000 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 70 | 20240625 | 184900 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 71 | 20240625 | 184800 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 72 | 20240625 | 184700 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 73 | 20240625 | 184600 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 74 | 20240625 | 184500 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 75 | 20240625 | 184400 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 76 | 20240625 | 184300 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 77 | 20240625 | 184200 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 78 | 20240625 | 184100 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 79 | 20240625 | 184000 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 80 | 20240625 | 183900 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 81 | 20240625 | 183800 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 82 | 20240625 | 183700 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 83 | 20240625 | 183600 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 84 | 20240625 | 183500 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 85 | 20240625 | 183400 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 86 | 20240625 | 183300 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 87 | 20240625 | 183200 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 88 | 20240625 | 183100 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 89 | 20240625 | 183000 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 90 | 20240625 | 182900 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 91 | 20240625 | 182800 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 92 | 20240625 | 182700 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 18450 |
| 93 | 20240625 | 182600 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 94 | 20240625 | 182500 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 95 | 20240625 | 182400 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 96 | 20240625 | 182300 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 97 | 20240625 | 182200 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 98 | 20240625 | 182100 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 99 | 20240625 | 182000 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 100 | 20240625 | 181900 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 101 | 20240625 | 181800 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 102 | 20240625 | 181700 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 103 | 20240625 | 181600 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 104 | 20240625 | 181500 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 105 | 20240625 | 181400 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 106 | 20240625 | 181300 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 107 | 20240625 | 181200 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 108 | 20240625 | 181100 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 109 | 20240625 | 181000 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 110 | 20240625 | 180900 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 111 | 20240625 | 180800 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 112 | 20240625 | 180700 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 113 | 20240625 | 180600 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 114 | 20240625 | 180500 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 115 | 20240625 | 180400 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 116 | 20240625 | 180300 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 117 | 20240625 | 180200 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 118 | 20240625 | 180100 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 119 | 20240625 | 180000 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 120 | 20240625 | 175900 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 121 | 20240625 | 175800 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 122 | 20240625 | 175700 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 18450 |
| 123 | 20240625 | 175600 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 124 | 20240625 | 175500 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 125 | 20240625 | 175400 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 126 | 20240625 | 175300 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 127 | 20240625 | 175200 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 128 | 20240625 | 175100 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 129 | 20240625 | 175000 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 130 | 20240625 | 174900 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 131 | 20240625 | 174800 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 132 | 20240625 | 174700 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 133 | 20240625 | 174600 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 134 | 20240625 | 174500 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 135 | 20240625 | 174400 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 136 | 20240625 | 174300 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 137 | 20240625 | 174200 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 138 | 20240625 | 174100 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 139 | 20240625 | 174000 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 140 | 20240625 | 173900 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 141 | 20240625 | 173800 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 142 | 20240625 | 173700 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 143 | 20240625 | 173600 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 144 | 20240625 | 173500 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 145 | 20240625 | 173400 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 146 | 20240625 | 173300 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 147 | 20240625 | 173200 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 148 | 20240625 | 173100 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 149 | 20240625 | 173000 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 150 | 20240625 | 172900 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 151 | 20240625 | 172800 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 152 | 20240625 | 172700 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 18450 |
| 153 | 20240625 | 172600 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 154 | 20240625 | 172500 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 155 | 20240625 | 172400 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 156 | 20240625 | 172300 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 157 | 20240625 | 172200 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 158 | 20240625 | 172100 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 159 | 20240625 | 172000 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 160 | 20240625 | 171900 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 161 | 20240625 | 171800 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 162 | 20240625 | 171700 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 163 | 20240625 | 171600 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 164 | 20240625 | 171500 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 165 | 20240625 | 171400 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 166 | 20240625 | 171300 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 167 | 20240625 | 171200 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 168 | 20240625 | 171100 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 169 | 20240625 | 171000 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 170 | 20240625 | 170900 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 171 | 20240625 | 170800 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 172 | 20240625 | 170700 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 173 | 20240625 | 170600 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 174 | 20240625 | 170500 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 175 | 20240625 | 170400 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 176 | 20240625 | 170300 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 177 | 20240625 | 170200 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 178 | 20240625 | 170100 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 179 | 20240625 | 170000 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 180 | 20240625 | 165900 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 181 | 20240625 | 165800 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 182 | 20240625 | 165700 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 18450 |
| 183 | 20240625 | 165600 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 184 | 20240625 | 165500 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 185 | 20240625 | 165400 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 186 | 20240625 | 165300 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 187 | 20240625 | 165200 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 188 | 20240625 | 165100 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 189 | 20240625 | 165000 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 190 | 20240625 | 164900 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 191 | 20240625 | 164800 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 192 | 20240625 | 164700 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 193 | 20240625 | 164600 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 194 | 20240625 | 164500 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 195 | 20240625 | 164400 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 196 | 20240625 | 164300 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 197 | 20240625 | 164200 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 198 | 20240625 | 164100 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 199 | 20240625 | 164000 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 200 | 20240625 | 163900 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 201 | 20240625 | 163800 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 202 | 20240625 | 163700 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 203 | 20240625 | 163600 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 204 | 20240625 | 163500 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 205 | 20240625 | 163400 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 206 | 20240625 | 163300 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 207 | 20240625 | 163200 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 208 | 20240625 | 163100 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 209 | 20240625 | 163000 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 210 | 20240625 | 162900 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 211 | 20240625 | 162800 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 212 | 20240625 | 162700 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 18450 |
| 213 | 20240625 | 162600 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 214 | 20240625 | 162500 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 215 | 20240625 | 162400 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 216 | 20240625 | 162300 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 217 | 20240625 | 162200 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 218 | 20240625 | 162100 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 219 | 20240625 | 162000 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 220 | 20240625 | 161900 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 221 | 20240625 | 161800 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 222 | 20240625 | 161700 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 223 | 20240625 | 161600 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 224 | 20240625 | 161500 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 225 | 20240625 | 161400 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 226 | 20240625 | 161300 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 227 | 20240625 | 161200 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 228 | 20240625 | 161100 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 229 | 20240625 | 161000 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 230 | 20240625 | 160900 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 231 | 20240625 | 160800 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 232 | 20240625 | 160700 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 233 | 20240625 | 160600 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 234 | 20240625 | 160500 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 235 | 20240625 | 160400 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 236 | 20240625 | 160300 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 237 | 20240625 | 160200 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 238 | 20240625 | 160100 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 239 | 20240625 | 160000 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 240 | 20240625 | 155900 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 241 | 20240625 | 155800 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 242 | 20240625 | 155700 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 18450 |
| 243 | 20240625 | 155600 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 244 | 20240625 | 155500 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 245 | 20240625 | 155400 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 246 | 20240625 | 155300 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 247 | 20240625 | 155200 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 248 | 20240625 | 155100 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 249 | 20240625 | 155000 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 250 | 20240625 | 154900 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 251 | 20240625 | 154800 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 252 | 20240625 | 154700 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 253 | 20240625 | 154600 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 254 | 20240625 | 154500 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 255 | 20240625 | 154400 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 256 | 20240625 | 154300 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 257 | 20240625 | 154200 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 258 | 20240625 | 154100 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 259 | 20240625 | 154000 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 260 | 20240625 | 153900 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 261 | 20240625 | 153800 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 262 | 20240625 | 153700 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 263 | 20240625 | 153600 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 264 | 20240625 | 153500 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 265 | 20240625 | 153400 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 266 | 20240625 | 153300 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 267 | 20240625 | 153200 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 268 | 20240625 | 153100 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 269 | 20240625 | 153000 | 11754461900 | 43300 | 43300 | 43300 | 43300 | 18450 |
| 270 | 20240625 | 152900 | 10955576900 | 43400 | 43400 | 43400 | 43400 | 0 |
| 271 | 20240625 | 152800 | 10955576900 | 43400 | 43400 | 43400 | 43400 | 0 |
| 272 | 20240625 | 152700 | 10955576900 | 43400 | 43400 | 43400 | 43400 | 0 |
| 273 | 20240625 | 152600 | 10955576900 | 43400 | 43400 | 43400 | 43400 | 0 |
| 274 | 20240625 | 152500 | 10955576900 | 43400 | 43400 | 43400 | 43400 | 0 |
| 275 | 20240625 | 152400 | 10955576900 | 43400 | 43400 | 43400 | 43400 | 0 |
| 276 | 20240625 | 152300 | 10955576900 | 43400 | 43400 | 43400 | 43400 | 0 |
| 277 | 20240625 | 152200 | 10955576900 | 43400 | 43400 | 43400 | 43400 | 0 |
| 278 | 20240625 | 152100 | 10955576900 | 43400 | 43400 | 43400 | 43400 | 0 |
| 279 | 20240625 | 152000 | 10955576900 | 43400 | 43400 | 43400 | 43400 | 0 |
| 280 | 20240625 | 151900 | 10955576900 | 43400 | 43500 | 43500 | 43400 | 2596 |
| 281 | 20240625 | 151800 | 10842779700 | 43550 | 43450 | 43550 | 43400 | 952 |
| 282 | 20240625 | 151700 | 10801437950 | 43500 | 43500 | 43550 | 43400 | 1723 |
| 283 | 20240625 | 151600 | 10726490200 | 43550 | 43600 | 43600 | 43450 | 2426 |
| 284 | 20240625 | 151500 | 10620879000 | 43600 | 43550 | 43600 | 43550 | 908 |
| 285 | 20240625 | 151400 | 10581296550 | 43600 | 43550 | 43600 | 43550 | 266 |
| 286 | 20240625 | 151300 | 10569710700 | 43550 | 43550 | 43550 | 43500 | 358 |
| 287 | 20240625 | 151200 | 10554123850 | 43550 | 43550 | 43550 | 43500 | 821 |
| 288 | 20240625 | 151100 | 10518378850 | 43500 | 43500 | 43550 | 43450 | 1122 |
| 289 | 20240625 | 151000 | 10469585150 | 43500 | 43450 | 43550 | 43450 | 1187 |
| 290 | 20240625 | 150900 | 10417962350 | 43450 | 43450 | 43500 | 43450 | 678 |
| 291 | 20240625 | 150800 | 10388481800 | 43450 | 43500 | 43500 | 43450 | 318 |
| 292 | 20240625 | 150700 | 10374648850 | 43550 | 43500 | 43550 | 43450 | 163 |
| 293 | 20240625 | 150600 | 10367564300 | 43500 | 43600 | 43600 | 43450 | 1217 |
| 294 | 20240625 | 150500 | 10314660700 | 43600 | 43500 | 43600 | 43500 | 1882 |
| 295 | 20240625 | 150400 | 10232748450 | 43550 | 43500 | 43550 | 43450 | 677 |
| 296 | 20240625 | 150300 | 10203280200 | 43500 | 43550 | 43600 | 43500 | 1468 |
| 297 | 20240625 | 150200 | 10139407150 | 43600 | 43600 | 43600 | 43500 | 272 |
| 298 | 20240625 | 150100 | 10127565200 | 43600 | 43600 | 43600 | 43550 | 337 |
| 299 | 20240625 | 150000 | 10112881100 | 43550 | 43500 | 43600 | 43500 | 177 |
| 300 | 20240625 | 145900 | 10105175300 | 43550 | 43550 | 43650 | 43550 | 889 |
| 301 | 20240625 | 145800 | 10066427700 | 43600 | 43500 | 43600 | 43500 | 257 |
| 302 | 20240625 | 145700 | 10055234050 | 43500 | 43450 | 43550 | 43450 | 477 |
| 303 | 20240625 | 145600 | 10034507800 | 43550 | 43400 | 43550 | 43400 | 2233 |
| 304 | 20240625 | 145500 | 9937396150 | 43450 | 43550 | 43550 | 43450 | 1955 |
| 305 | 20240625 | 145400 | 9852397150 | 43550 | 43500 | 43550 | 43500 | 379 |
| 306 | 20240625 | 145300 | 9835908050 | 43500 | 43500 | 43550 | 43500 | 342 |
| 307 | 20240625 | 145200 | 9821030300 | 43500 | 43500 | 43550 | 43450 | 229 |
| 308 | 20240625 | 145100 | 9811069100 | 43500 | 43550 | 43550 | 43400 | 669 |
| 309 | 20240625 | 145000 | 9782019200 | 43550 | 43550 | 43650 | 43450 | 3068 |
| 310 | 20240625 | 144900 | 9648576450 | 43550 | 43600 | 43600 | 43500 | 1808 |
| 311 | 20240625 | 144800 | 9569828750 | 43550 | 43600 | 43600 | 43550 | 1346 |
| 312 | 20240625 | 144700 | 9511145650 | 43650 | 43600 | 43650 | 43600 | 732 |
| 313 | 20240625 | 144600 | 9479230100 | 43600 | 43600 | 43600 | 43600 | 978 |
| 314 | 20240625 | 144500 | 9436589300 | 43600 | 43700 | 43700 | 43600 | 1137 |
| 315 | 20240625 | 144400 | 9386923750 | 43700 | 43700 | 43700 | 43650 | 368 |
| 316 | 20240625 | 144300 | 9370844950 | 43650 | 43650 | 43750 | 43650 | 245 |
| 317 | 20240625 | 144200 | 9360143350 | 43650 | 43750 | 43750 | 43650 | 171 |
| 318 | 20240625 | 144100 | 9352679050 | 43700 | 43750 | 43750 | 43700 | 52 |
| 319 | 20240625 | 144000 | 9350406550 | 43700 | 43650 | 43700 | 43650 | 920 |
| 320 | 20240625 | 143900 | 9310215950 | 43650 | 43700 | 43750 | 43650 | 147 |
| 321 | 20240625 | 143800 | 9303792600 | 43700 | 43650 | 43750 | 43650 | 287 |
| 322 | 20240625 | 143700 | 9291262900 | 43500 | 43550 | 43650 | 43500 | 6461 |
| 323 | 20240625 | 143600 | 9010086600 | 43600 | 43600 | 43600 | 43550 | 695 |
| 324 | 20240625 | 143500 | 8979785500 | 43550 | 43550 | 43600 | 43550 | 188 |
| 325 | 20240625 | 143400 | 8971597800 | 43600 | 43600 | 43600 | 43500 | 293 |
| 326 | 20240625 | 143300 | 8958839200 | 43550 | 43600 | 43600 | 43500 | 965 |
| 327 | 20240625 | 143200 | 8916812200 | 43650 | 43600 | 43650 | 43550 | 397 |
| 328 | 20240625 | 143100 | 8899504750 | 43600 | 43600 | 43600 | 43600 | 260 |
| 329 | 20240625 | 143000 | 8888168750 | 43600 | 43650 | 43650 | 43600 | 268 |
| 330 | 20240625 | 142900 | 8876483450 | 43600 | 43650 | 43650 | 43600 | 192 |
| 331 | 20240625 | 142800 | 8868107900 | 43650 | 43700 | 43700 | 43650 | 2105 |
| 332 | 20240625 | 142700 | 8776200650 | 43750 | 43700 | 43750 | 43700 | 221 |
| 333 | 20240625 | 142600 | 8766542700 | 43750 | 43700 | 43750 | 43700 | 253 |
| 334 | 20240625 | 142500 | 8755474300 | 43700 | 43700 | 43700 | 43700 | 207 |
| 335 | 20240625 | 142400 | 8746428400 | 43800 | 43650 | 43800 | 43650 | 492 |
| 336 | 20240625 | 142300 | 8724929300 | 43650 | 43700 | 43700 | 43650 | 87 |
| 337 | 20240625 | 142200 | 8721127450 | 43800 | 43700 | 43800 | 43650 | 547 |
| 338 | 20240625 | 142100 | 8697228450 | 43650 | 43700 | 43750 | 43650 | 325 |
| 339 | 20240625 | 142000 | 8683025500 | 43700 | 43700 | 43750 | 43700 | 287 |
| 340 | 20240625 | 141900 | 8670483550 | 43750 | 43700 | 43750 | 43700 | 14 |
| 341 | 20240625 | 141800 | 8669871700 | 43800 | 43750 | 43800 | 43700 | 96 |
| 342 | 20240625 | 141700 | 8665671050 | 43750 | 43800 | 43800 | 43700 | 938 |
| 343 | 20240625 | 141600 | 8624619700 | 43750 | 43750 | 43800 | 43750 | 65 |
| 344 | 20240625 | 141500 | 8621775900 | 43700 | 43700 | 43750 | 43700 | 138 |
| 345 | 20240625 | 141400 | 8615742850 | 43700 | 43650 | 43750 | 43650 | 255 |
| 346 | 20240625 | 141300 | 8604599450 | 43650 | 43700 | 43750 | 43650 | 112 |
| 347 | 20240625 | 141200 | 8599705300 | 43700 | 43650 | 43700 | 43650 | 81 |
| 348 | 20240625 | 141100 | 8596169000 | 43700 | 43650 | 43700 | 43650 | 32 |
| 349 | 20240625 | 141000 | 8594771850 | 43650 | 43700 | 43700 | 43650 | 190 |
| 350 | 20240625 | 140900 | 8586471100 | 43700 | 43700 | 43750 | 43700 | 90 |
| 351 | 20240625 | 140800 | 8582537950 | 43700 | 43700 | 43700 | 43700 | 205 |
| 352 | 20240625 | 140700 | 8573579450 | 43700 | 43750 | 43750 | 43700 | 378 |
| 353 | 20240625 | 140600 | 8557052250 | 43750 | 43700 | 43800 | 43700 | 89 |
| 354 | 20240625 | 140500 | 8553159750 | 43750 | 43700 | 43750 | 43650 | 116 |
| 355 | 20240625 | 140400 | 8548093900 | 43700 | 43650 | 43700 | 43650 | 21 |
| 356 | 20240625 | 140300 | 8547177200 | 43650 | 43750 | 43800 | 43600 | 150 |
| 357 | 20240625 | 140200 | 8540628500 | 43750 | 43600 | 43750 | 43600 | 337 |
| 358 | 20240625 | 140100 | 8525922500 | 43600 | 43600 | 43650 | 43600 | 113 |
| 359 | 20240625 | 140000 | 8520995650 | 43600 | 43600 | 43600 | 43600 | 444 |
| 360 | 20240625 | 135900 | 8501637250 | 43550 | 43650 | 43650 | 43550 | 2790 |
| 361 | 20240625 | 135800 | 8380120850 | 43700 | 43700 | 43700 | 43550 | 1523 |
| 362 | 20240625 | 135700 | 8313693150 | 43700 | 43700 | 43750 | 43700 | 33 |
| 363 | 20240625 | 135600 | 8312250850 | 43700 | 43750 | 43750 | 43700 | 287 |
| 364 | 20240625 | 135500 | 8299703550 | 43700 | 43750 | 43800 | 43700 | 281 |
| 365 | 20240625 | 135400 | 8287412000 | 43800 | 43750 | 43800 | 43750 | 555 |
| 366 | 20240625 | 135300 | 8263130700 | 43700 | 43700 | 43750 | 43650 | 147 |
| 367 | 20240625 | 135200 | 8256707900 | 43700 | 43850 | 43900 | 43650 | 158 |
| 368 | 20240625 | 135100 | 8249802850 | 43700 | 43800 | 43900 | 43700 | 528 |
| 369 | 20240625 | 135000 | 8226707200 | 43800 | 43800 | 43800 | 43800 | 1 |
| 370 | 20240625 | 134900 | 8226663400 | 43800 | 43850 | 43900 | 43750 | 277 |
| 371 | 20240625 | 134800 | 8214523400 | 43800 | 43950 | 43950 | 43800 | 158 |
| 372 | 20240625 | 134700 | 8207599050 | 43800 | 43950 | 43950 | 43800 | 606 |
| 373 | 20240625 | 134600 | 8181027350 | 43900 | 43950 | 43950 | 43900 | 109 |
| 374 | 20240625 | 134500 | 8176242200 | 43900 | 43900 | 43900 | 43850 | 195 |
| 375 | 20240625 | 134400 | 8167689400 | 43900 | 43800 | 43900 | 43750 | 829 |
| 376 | 20240625 | 134300 | 8131323350 | 43800 | 43850 | 43850 | 43800 | 41 |
| 377 | 20240625 | 134200 | 8129527450 | 43800 | 43800 | 43800 | 43750 | 181 |
| 378 | 20240625 | 134100 | 8121604650 | 43850 | 43850 | 43850 | 43750 | 142 |
| 379 | 20240625 | 134000 | 8115381450 | 43750 | 43750 | 43800 | 43700 | 382 |
| 380 | 20240625 | 133900 | 8098658300 | 43800 | 43800 | 43850 | 43800 | 270 |
| 381 | 20240625 | 133800 | 8086832250 | 43800 | 43800 | 43850 | 43800 | 318 |
| 382 | 20240625 | 133700 | 8072897950 | 43800 | 43800 | 43850 | 43700 | 194 |
| 383 | 20240625 | 133600 | 8064413250 | 43750 | 43800 | 43850 | 43750 | 251 |
| 384 | 20240625 | 133500 | 8053421850 | 43850 | 43800 | 43900 | 43800 | 242 |
| 385 | 20240625 | 133400 | 8042816450 | 43900 | 43850 | 43900 | 43800 | 230 |
| 386 | 20240625 | 133300 | 8032737600 | 43850 | 43950 | 43950 | 43850 | 306 |
| 387 | 20240625 | 133200 | 8019316650 | 43900 | 43750 | 43950 | 43750 | 346 |
| 388 | 20240625 | 133100 | 8004132650 | 43850 | 43900 | 43900 | 43850 | 315 |
| 389 | 20240625 | 133000 | 7990314300 | 43850 | 43800 | 43900 | 43750 | 320 |
| 390 | 20240625 | 132900 | 7976284250 | 43850 | 43700 | 43850 | 43700 | 136 |
| 391 | 20240625 | 132800 | 7970334700 | 43700 | 43750 | 43850 | 43700 | 114 |
| 392 | 20240625 | 132700 | 7965348050 | 43800 | 43800 | 43850 | 43700 | 199 |
| 393 | 20240625 | 132600 | 7956647950 | 43750 | 43650 | 43800 | 43600 | 1318 |
| 394 | 20240625 | 132500 | 7899027750 | 43600 | 43650 | 43700 | 43600 | 297 |
| 395 | 20240625 | 132400 | 7886065200 | 43700 | 43600 | 43700 | 43600 | 976 |
| 396 | 20240625 | 132300 | 7843507750 | 43600 | 43550 | 43650 | 43550 | 3415 |
| 397 | 20240625 | 132200 | 7694610350 | 43600 | 43550 | 43600 | 43550 | 158 |
| 398 | 20240625 | 132100 | 7687727950 | 43600 | 43650 | 43650 | 43550 | 2384 |
| 399 | 20240625 | 132000 | 7583860300 | 43600 | 43600 | 43700 | 43600 | 202 |
| 400 | 20240625 | 131900 | 7575047400 | 43650 | 43650 | 43650 | 43600 | 113 |
| 401 | 20240625 | 131800 | 7570116600 | 43650 | 43550 | 43650 | 43550 | 102 |
| 402 | 20240625 | 131700 | 7565671750 | 43550 | 43600 | 43650 | 43550 | 240 |
| 403 | 20240625 | 131600 | 7555216250 | 43600 | 43550 | 43600 | 43550 | 221 |
| 404 | 20240625 | 131500 | 7545582650 | 43600 | 43550 | 43600 | 43500 | 99 |
| 405 | 20240625 | 131400 | 7541270800 | 43550 | 43550 | 43600 | 43550 | 687 |
| 406 | 20240625 | 131300 | 7511351900 | 43600 | 43600 | 43650 | 43550 | 372 |
| 407 | 20240625 | 131200 | 7495141400 | 43550 | 43550 | 43600 | 43500 | 112 |
| 408 | 20240625 | 131100 | 7490260300 | 43550 | 43500 | 43600 | 43500 | 76 |
| 409 | 20240625 | 131000 | 7486948700 | 43450 | 43450 | 43550 | 43400 | 1149 |
| 410 | 20240625 | 130900 | 7437046900 | 43550 | 43600 | 43650 | 43400 | 6746 |
| 411 | 20240625 | 130800 | 7143749450 | 43650 | 43700 | 43700 | 43650 | 103 |
| 412 | 20240625 | 130700 | 7139252600 | 43700 | 43600 | 43700 | 43600 | 658 |
| 413 | 20240625 | 130600 | 7110529950 | 43650 | 43600 | 43650 | 43600 | 99 |
| 414 | 20240625 | 130500 | 7106210450 | 43600 | 43550 | 43650 | 43550 | 134 |
| 415 | 20240625 | 130400 | 7100368300 | 43600 | 43600 | 43650 | 43600 | 257 |
| 416 | 20240625 | 130300 | 7089162750 | 43600 | 43550 | 43600 | 43550 | 447 |
| 417 | 20240625 | 130200 | 7069677450 | 43550 | 43600 | 43600 | 43550 | 383 |
| 418 | 20240625 | 130100 | 7052995650 | 43600 | 43500 | 43600 | 43500 | 275 |
| 419 | 20240625 | 130000 | 7041007800 | 43500 | 43600 | 43700 | 43500 | 2051 |
| 420 | 20240625 | 125900 | 6951707300 | 43600 | 43650 | 43650 | 43550 | 234 |
| 421 | 20240625 | 125800 | 6941512350 | 43650 | 43600 | 43700 | 43600 | 846 |
| 422 | 20240625 | 125700 | 6904579550 | 43600 | 43600 | 43650 | 43600 | 456 |
| 423 | 20240625 | 125600 | 6884686800 | 43600 | 43550 | 43600 | 43550 | 501 |
| 424 | 20240625 | 125500 | 6862864250 | 43550 | 43550 | 43600 | 43550 | 206 |
| 425 | 20240625 | 125400 | 6853890150 | 43600 | 43650 | 43650 | 43550 | 89 |
| 426 | 20240625 | 125300 | 6850010050 | 43550 | 43700 | 43800 | 43550 | 2252 |
| 427 | 20240625 | 125200 | 6751867350 | 43700 | 43700 | 43800 | 43650 | 532 |
| 428 | 20240625 | 125100 | 6728586950 | 43650 | 43800 | 43800 | 43500 | 2819 |
| 429 | 20240625 | 125000 | 6605684750 | 43800 | 43800 | 43850 | 43700 | 1218 |
| 430 | 20240625 | 124900 | 6552395650 | 43750 | 43750 | 43900 | 43600 | 2209 |
| 431 | 20240625 | 124800 | 6455978350 | 43900 | 43850 | 43900 | 43650 | 3098 |
| 432 | 20240625 | 124700 | 6320628900 | 43900 | 43850 | 44000 | 43800 | 1331 |
| 433 | 20240625 | 124600 | 6262185000 | 43850 | 43900 | 43900 | 43850 | 911 |
| 434 | 20240625 | 124500 | 6222209500 | 43900 | 43900 | 43900 | 43900 | 78 |
| 435 | 20240625 | 124400 | 6218785300 | 43900 | 43950 | 43950 | 43900 | 77 |
| 436 | 20240625 | 124300 | 6215404400 | 43950 | 44000 | 44000 | 43900 | 3224 |
| 437 | 20240625 | 124200 | 6073794150 | 44000 | 43950 | 44000 | 43950 | 190 |
| 438 | 20240625 | 124100 | 6065434850 | 44000 | 44100 | 44100 | 43950 | 1285 |
| 439 | 20240625 | 124000 | 6008886400 | 44100 | 44050 | 44100 | 44050 | 65 |
| 440 | 20240625 | 123900 | 6006022600 | 44050 | 44100 | 44100 | 44050 | 19 |
| 441 | 20240625 | 123800 | 6005185150 | 44050 | 44100 | 44100 | 44050 | 235 |
| 442 | 20240625 | 123700 | 5994829650 | 44050 | 44050 | 44100 | 44000 | 605 |
| 443 | 20240625 | 123600 | 5968180050 | 44050 | 44100 | 44100 | 44050 | 9 |
| 444 | 20240625 | 123500 | 5967783250 | 44100 | 44100 | 44100 | 44050 | 154 |
| 445 | 20240625 | 123400 | 5960993150 | 44150 | 44100 | 44150 | 44100 | 164 |
| 446 | 20240625 | 123300 | 5953759750 | 44100 | 44200 | 44200 | 44100 | 524 |
| 447 | 20240625 | 123200 | 5930650350 | 44200 | 44150 | 44200 | 44100 | 67 |
| 448 | 20240625 | 123100 | 5927691750 | 44150 | 44200 | 44200 | 44150 | 181 |
| 449 | 20240625 | 123000 | 5919696300 | 44200 | 44200 | 44250 | 44200 | 47 |
| 450 | 20240625 | 122900 | 5917618850 | 44200 | 44200 | 44200 | 44200 | 48 |
| 451 | 20240625 | 122800 | 5915497250 | 44200 | 44200 | 44250 | 44200 | 175 |
| 452 | 20240625 | 122700 | 5907762000 | 44200 | 44300 | 44300 | 44200 | 274 |
| 453 | 20240625 | 122600 | 5895637500 | 44250 | 44250 | 44300 | 44250 | 53 |
| 454 | 20240625 | 122500 | 5893291750 | 44250 | 44200 | 44250 | 44200 | 77 |
| 455 | 20240625 | 122400 | 5889887700 | 44200 | 44300 | 44300 | 44200 | 815 |
| 456 | 20240625 | 122300 | 5853795500 | 44300 | 44150 | 44300 | 44050 | 1461 |
| 457 | 20240625 | 122200 | 5789295000 | 44150 | 44100 | 44150 | 44100 | 57 |
| 458 | 20240625 | 122100 | 5786778600 | 44200 | 44100 | 44200 | 44050 | 271 |
| 459 | 20240625 | 122000 | 5774826700 | 44100 | 44050 | 44100 | 44050 | 77 |
| 460 | 20240625 | 121900 | 5771433550 | 44050 | 44100 | 44100 | 44050 | 65 |
| 461 | 20240625 | 121800 | 5768568500 | 44100 | 44100 | 44100 | 44050 | 178 |
| 462 | 20240625 | 121700 | 5760719800 | 44100 | 44050 | 44150 | 44000 | 312 |
| 463 | 20240625 | 121600 | 5746973000 | 44000 | 44000 | 44050 | 44000 | 78 |
| 464 | 20240625 | 121500 | 5743537250 | 44000 | 44050 | 44050 | 44000 | 338 |
| 465 | 20240625 | 121400 | 5728663700 | 44000 | 44050 | 44050 | 44000 | 251 |
| 466 | 20240625 | 121300 | 5717612800 | 44050 | 44050 | 44100 | 44050 | 120 |
| 467 | 20240625 | 121200 | 5712324800 | 44050 | 44050 | 44050 | 44000 | 61 |
| 468 | 20240625 | 121100 | 5709639700 | 44000 | 44000 | 44000 | 44000 | 31 |
| 469 | 20240625 | 121000 | 5708275700 | 44000 | 43950 | 44050 | 43950 | 107 |
| 470 | 20240625 | 120900 | 5703563800 | 43950 | 44000 | 44050 | 43950 | 212 |
| 471 | 20240625 | 120800 | 5694239550 | 44000 | 44000 | 44050 | 43950 | 186 |
| 472 | 20240625 | 120700 | 5686055550 | 43950 | 44000 | 44000 | 43950 | 208 |
| 473 | 20240625 | 120600 | 5676903650 | 44000 | 44000 | 44100 | 44000 | 969 |
| 474 | 20240625 | 120500 | 5634261950 | 44000 | 44100 | 44100 | 44000 | 2000 |
| 475 | 20240625 | 120400 | 5546225900 | 44150 | 44100 | 44150 | 44100 | 28 |
| 476 | 20240625 | 120300 | 5544990850 | 44200 | 44150 | 44200 | 44100 | 211 |
| 477 | 20240625 | 120200 | 5535668950 | 44150 | 44150 | 44200 | 44100 | 252 |
| 478 | 20240625 | 120100 | 5524545700 | 44100 | 44050 | 44150 | 44050 | 24 |
| 479 | 20240625 | 120000 | 5523487700 | 44100 | 44050 | 44100 | 44050 | 145 |
| 480 | 20240625 | 115900 | 5517097950 | 44100 | 44100 | 44100 | 44050 | 114 |
| 481 | 20240625 | 115800 | 5512073750 | 44100 | 44050 | 44100 | 44050 | 836 |
| 482 | 20240625 | 115700 | 5475241150 | 44050 | 44050 | 44050 | 44050 | 65 |
| 483 | 20240625 | 115600 | 5472377900 | 44100 | 44050 | 44100 | 44050 | 127 |
| 484 | 20240625 | 115500 | 5466782050 | 44100 | 44100 | 44100 | 44100 | 133 |
| 485 | 20240625 | 115400 | 5460916750 | 44100 | 44100 | 44150 | 44100 | 356 |
| 486 | 20240625 | 115300 | 5445215650 | 44100 | 44150 | 44150 | 44100 | 623 |
| 487 | 20240625 | 115200 | 5417735750 | 44150 | 44150 | 44150 | 44150 | 197 |
| 488 | 20240625 | 115100 | 5409038200 | 44150 | 44200 | 44200 | 44150 | 128 |
| 489 | 20240625 | 115000 | 5403383850 | 44200 | 44200 | 44250 | 44200 | 75 |
| 490 | 20240625 | 114900 | 5400068550 | 44200 | 44150 | 44200 | 44150 | 168 |
| 491 | 20240625 | 114800 | 5392647500 | 44200 | 44200 | 44200 | 44200 | 27 |
| 492 | 20240625 | 114700 | 5391454100 | 44200 | 44150 | 44200 | 44150 | 164 |
| 493 | 20240625 | 114600 | 5384206900 | 44150 | 44150 | 44200 | 44150 | 201 |
| 494 | 20240625 | 114500 | 5375331550 | 44200 | 44100 | 44200 | 44100 | 323 |
| 495 | 20240625 | 114400 | 5361064900 | 44150 | 44200 | 44200 | 44150 | 191 |
| 496 | 20240625 | 114300 | 5352631950 | 44150 | 44150 | 44150 | 44150 | 180 |
| 497 | 20240625 | 114200 | 5344684950 | 44200 | 44150 | 44200 | 44150 | 100 |
| 498 | 20240625 | 114100 | 5340269900 | 44150 | 44150 | 44150 | 44150 | 119 |
| 499 | 20240625 | 114000 | 5335016050 | 44150 | 44150 | 44200 | 44150 | 130 |
| 500 | 20240625 | 113900 | 5329276100 | 44200 | 44150 | 44200 | 44150 | 746 |
| 501 | 20240625 | 113800 | 5296337100 | 44150 | 44150 | 44200 | 44150 | 100 |
| 502 | 20240625 | 113700 | 5291921700 | 44150 | 44200 | 44200 | 44150 | 76 |
| 503 | 20240625 | 113600 | 5288565800 | 44150 | 44200 | 44200 | 44150 | 67 |
| 504 | 20240625 | 113500 | 5285607250 | 44200 | 44200 | 44200 | 44200 | 292 |
| 505 | 20240625 | 113400 | 5272700850 | 44200 | 44200 | 44350 | 44200 | 184 |
| 506 | 20240625 | 113300 | 5264564650 | 44200 | 44200 | 44200 | 44200 | 89 |
| 507 | 20240625 | 113200 | 5260630850 | 44200 | 44250 | 44250 | 44200 | 121 |
| 508 | 20240625 | 113100 | 5255277450 | 44250 | 44250 | 44250 | 44250 | 213 |
| 509 | 20240625 | 113000 | 5245852200 | 44250 | 44250 | 44250 | 44250 | 65 |
| 510 | 20240625 | 112900 | 5242975950 | 44200 | 44200 | 44200 | 44200 | 279 |
| 511 | 20240625 | 112800 | 5230644150 | 44250 | 44250 | 44300 | 44200 | 117 |
| 512 | 20240625 | 112700 | 5225467500 | 44250 | 44300 | 44300 | 44250 | 210 |
| 513 | 20240625 | 112600 | 5216170200 | 44300 | 44300 | 44350 | 44300 | 501 |
| 514 | 20240625 | 112500 | 5193975450 | 44300 | 44300 | 44300 | 44300 | 40 |
| 515 | 20240625 | 112400 | 5192203450 | 44300 | 44350 | 44400 | 44300 | 266 |
| 516 | 20240625 | 112300 | 5180405850 | 44400 | 44300 | 44400 | 44300 | 78 |
| 517 | 20240625 | 112200 | 5176943200 | 44300 | 44300 | 44300 | 44300 | 50 |
| 518 | 20240625 | 112100 | 5174728200 | 44300 | 44250 | 44300 | 44250 | 172 |
| 519 | 20240625 | 112000 | 5167116650 | 44300 | 44250 | 44350 | 44250 | 87 |
| 520 | 20240625 | 111900 | 5163261050 | 44300 | 44250 | 44400 | 44250 | 129 |
| 521 | 20240625 | 111800 | 5157539750 | 44250 | 44250 | 44250 | 44250 | 32 |
| 522 | 20240625 | 111700 | 5156123750 | 44250 | 44300 | 44350 | 44200 | 512 |
| 523 | 20240625 | 111600 | 5133467500 | 44250 | 44300 | 44300 | 44250 | 172 |
| 524 | 20240625 | 111500 | 5125853700 | 44350 | 44300 | 44350 | 44300 | 41 |
| 525 | 20240625 | 111400 | 5124037300 | 44300 | 44350 | 44350 | 44300 | 620 |
| 526 | 20240625 | 111300 | 5096570600 | 44350 | 44400 | 44400 | 44350 | 146 |
| 527 | 20240625 | 111200 | 5090088250 | 44400 | 44400 | 44400 | 44400 | 31 |
| 528 | 20240625 | 111100 | 5088711850 | 44500 | 44350 | 44500 | 44350 | 626 |
| 529 | 20240625 | 111000 | 5060921950 | 44450 | 44500 | 44550 | 44350 | 136 |
| 530 | 20240625 | 110900 | 5054879950 | 44500 | 44450 | 44500 | 44450 | 439 |
| 531 | 20240625 | 110800 | 5035350500 | 44300 | 44350 | 44400 | 44300 | 68 |
| 532 | 20240625 | 110700 | 5032332050 | 44300 | 44350 | 44450 | 44300 | 471 |
| 533 | 20240625 | 110600 | 5011424500 | 44400 | 44400 | 44450 | 44400 | 59 |
| 534 | 20240625 | 110500 | 5008802150 | 44400 | 44350 | 44450 | 44300 | 596 |
| 535 | 20240625 | 110400 | 4982355350 | 44350 | 44350 | 44350 | 44350 | 102 |
| 536 | 20240625 | 110300 | 4977831650 | 44400 | 44350 | 44400 | 44350 | 260 |
| 537 | 20240625 | 110200 | 4966293650 | 44350 | 44350 | 44350 | 44350 | 84 |
| 538 | 20240625 | 110100 | 4962568250 | 44350 | 44350 | 44350 | 44350 | 77 |
| 539 | 20240625 | 110000 | 4959153300 | 44350 | 44400 | 44400 | 44350 | 76 |
| 540 | 20240625 | 105900 | 4955782650 | 44350 | 44350 | 44450 | 44350 | 196 |
| 541 | 20240625 | 105800 | 4947086850 | 44400 | 44400 | 44500 | 44350 | 463 |
| 542 | 20240625 | 105700 | 4926484100 | 44500 | 44350 | 44500 | 44350 | 150 |
| 543 | 20240625 | 105600 | 4919819450 | 44300 | 44350 | 44350 | 44300 | 156 |
| 544 | 20240625 | 105500 | 4912902000 | 44450 | 44300 | 44450 | 44300 | 178 |
| 545 | 20240625 | 105400 | 4904999650 | 44300 | 44250 | 44300 | 44250 | 21 |
| 546 | 20240625 | 105300 | 4904070150 | 44300 | 44250 | 44300 | 44250 | 709 |
| 547 | 20240625 | 105200 | 4872692400 | 44250 | 44350 | 44350 | 44200 | 178 |
| 548 | 20240625 | 105100 | 4864813750 | 44300 | 44350 | 44350 | 44300 | 81 |
| 549 | 20240625 | 105000 | 4861225200 | 44400 | 44450 | 44450 | 44400 | 334 |
| 550 | 20240625 | 104900 | 4846381200 | 44450 | 44500 | 44500 | 44400 | 670 |
| 551 | 20240625 | 104800 | 4816599400 | 44500 | 44450 | 44550 | 44450 | 127 |
| 552 | 20240625 | 104700 | 4810944700 | 44500 | 44450 | 44550 | 44450 | 558 |
| 553 | 20240625 | 104600 | 4786113850 | 44450 | 44550 | 44550 | 44400 | 289 |
| 554 | 20240625 | 104500 | 4773269550 | 44400 | 44300 | 44550 | 44250 | 2318 |
| 555 | 20240625 | 104400 | 4670182400 | 44350 | 44250 | 44350 | 44250 | 653 |
| 556 | 20240625 | 104300 | 4641240650 | 44200 | 44150 | 44250 | 44150 | 179 |
| 557 | 20240625 | 104200 | 4633326100 | 44150 | 44200 | 44200 | 44100 | 111 |
| 558 | 20240625 | 104100 | 4628424100 | 44200 | 44250 | 44300 | 44200 | 339 |
| 559 | 20240625 | 104000 | 4613425400 | 44250 | 44250 | 44300 | 44250 | 80 |
| 560 | 20240625 | 103900 | 4609884750 | 44250 | 44300 | 44300 | 44250 | 269 |
| 561 | 20240625 | 103800 | 4597974350 | 44300 | 44300 | 44300 | 44300 | 120 |
| 562 | 20240625 | 103700 | 4592658350 | 44250 | 44300 | 44300 | 44250 | 181 |
| 563 | 20240625 | 103600 | 4584640300 | 44300 | 44400 | 44400 | 44300 | 556 |
| 564 | 20240625 | 103500 | 4559993650 | 44350 | 44350 | 44400 | 44350 | 824 |
| 565 | 20240625 | 103400 | 4523427350 | 44350 | 44300 | 44400 | 44300 | 1367 |
| 566 | 20240625 | 103300 | 4462797550 | 44350 | 44300 | 44350 | 44250 | 169 |
| 567 | 20240625 | 103200 | 4455314950 | 44250 | 44300 | 44300 | 44250 | 145 |
| 568 | 20240625 | 103100 | 4448892050 | 44350 | 44350 | 44400 | 44300 | 572 |
| 569 | 20240625 | 103000 | 4423522950 | 44300 | 44100 | 44400 | 44050 | 5138 |
| 570 | 20240625 | 102900 | 4196418150 | 44100 | 43950 | 44100 | 43950 | 475 |
| 571 | 20240625 | 102800 | 4175502150 | 43950 | 44000 | 44000 | 43950 | 157 |
| 572 | 20240625 | 102700 | 4168600700 | 44000 | 43850 | 44050 | 43850 | 852 |
| 573 | 20240625 | 102600 | 4131148300 | 43850 | 43750 | 43850 | 43750 | 161 |
| 574 | 20240625 | 102500 | 4124090500 | 43750 | 43700 | 43800 | 43650 | 315 |
| 575 | 20240625 | 102400 | 4110306900 | 43700 | 43700 | 43700 | 43700 | 150 |
| 576 | 20240625 | 102300 | 4103751900 | 43700 | 43750 | 43750 | 43700 | 173 |
| 577 | 20240625 | 102200 | 4096189000 | 43750 | 43750 | 43800 | 43700 | 347 |
| 578 | 20240625 | 102100 | 4080993050 | 43750 | 43800 | 43850 | 43700 | 222 |
| 579 | 20240625 | 102000 | 4071277350 | 43800 | 43850 | 43850 | 43800 | 119 |
| 580 | 20240625 | 101900 | 4066059700 | 43850 | 43650 | 43850 | 43600 | 527 |
| 581 | 20240625 | 101800 | 4042991450 | 43600 | 43600 | 43650 | 43550 | 233 |
| 582 | 20240625 | 101700 | 4032840250 | 43650 | 43700 | 43700 | 43650 | 194 |
| 583 | 20240625 | 101600 | 4024367950 | 43700 | 43550 | 43700 | 43500 | 366 |
| 584 | 20240625 | 101500 | 4008408400 | 43550 | 43550 | 43600 | 43550 | 315 |
| 585 | 20240625 | 101400 | 3994690100 | 43550 | 43550 | 43600 | 43500 | 456 |
| 586 | 20240625 | 101300 | 3974844650 | 43600 | 43500 | 43600 | 43500 | 230 |
| 587 | 20240625 | 101200 | 3964825350 | 43500 | 43550 | 43600 | 43500 | 349 |
| 588 | 20240625 | 101100 | 3949626000 | 43550 | 43500 | 43600 | 43500 | 486 |
| 589 | 20240625 | 101000 | 3928443750 | 43500 | 43500 | 43500 | 43500 | 156 |
| 590 | 20240625 | 100900 | 3921657750 | 43500 | 43500 | 43550 | 43500 | 207 |
| 591 | 20240625 | 100800 | 3912652750 | 43500 | 43500 | 43500 | 43450 | 701 |
| 592 | 20240625 | 100700 | 3882162200 | 43500 | 43550 | 43550 | 43450 | 251 |
| 593 | 20240625 | 100600 | 3871243900 | 43550 | 43550 | 43600 | 43450 | 1715 |
| 594 | 20240625 | 100500 | 3796631900 | 43550 | 43550 | 43600 | 43550 | 70 |
| 595 | 20240625 | 100400 | 3793583000 | 43550 | 43500 | 43600 | 43500 | 66 |
| 596 | 20240625 | 100300 | 3790709300 | 43550 | 43550 | 43550 | 43550 | 214 |
| 597 | 20240625 | 100200 | 3781389600 | 43550 | 43550 | 43600 | 43550 | 47 |
| 598 | 20240625 | 100100 | 3779341750 | 43550 | 43550 | 43550 | 43500 | 125 |
| 599 | 20240625 | 100000 | 3773898050 | 43550 | 43550 | 43600 | 43500 | 146 |
| 600 | 20240625 | 095900 | 3767540350 | 43550 | 43550 | 43600 | 43500 | 54 |
| 601 | 20240625 | 095800 | 3765188200 | 43550 | 43500 | 43550 | 43500 | 2249 |
| 602 | 20240625 | 095700 | 3667295100 | 43550 | 43650 | 43650 | 43500 | 3096 |
| 603 | 20240625 | 095600 | 3532346450 | 43600 | 43650 | 43650 | 43600 | 605 |
| 604 | 20240625 | 095500 | 3505952500 | 43650 | 43650 | 43650 | 43650 | 487 |
| 605 | 20240625 | 095400 | 3484694950 | 43700 | 43700 | 43700 | 43650 | 153 |
| 606 | 20240625 | 095300 | 3478010150 | 43700 | 43700 | 43700 | 43650 | 560 |
| 607 | 20240625 | 095200 | 3453538200 | 43700 | 43700 | 43800 | 43700 | 144 |
| 608 | 20240625 | 095100 | 3447234300 | 43750 | 43800 | 43800 | 43750 | 731 |
| 609 | 20240625 | 095000 | 3415242850 | 43850 | 43850 | 43900 | 43800 | 588 |
| 610 | 20240625 | 094900 | 3389479450 | 43850 | 43900 | 43950 | 43800 | 399 |
| 611 | 20240625 | 094800 | 3371977550 | 44000 | 43850 | 44000 | 43850 | 339 |
| 612 | 20240625 | 094700 | 3357068400 | 43800 | 43800 | 43850 | 43750 | 231 |
| 613 | 20240625 | 094600 | 3346950650 | 43750 | 43800 | 43850 | 43700 | 397 |
| 614 | 20240625 | 094500 | 3329568050 | 43800 | 43650 | 43800 | 43600 | 1316 |
| 615 | 20240625 | 094400 | 3272078650 | 43650 | 43600 | 43650 | 43600 | 49 |
| 616 | 20240625 | 094300 | 3269941550 | 43650 | 43600 | 43650 | 43550 | 614 |
| 617 | 20240625 | 094200 | 3243164150 | 43600 | 43650 | 43650 | 43600 | 304 |
| 618 | 20240625 | 094100 | 3229902900 | 43650 | 43700 | 43700 | 43650 | 213 |
| 619 | 20240625 | 094000 | 3220601250 | 43650 | 43650 | 43650 | 43650 | 50 |
| 620 | 20240625 | 093900 | 3218418750 | 43700 | 43700 | 43700 | 43600 | 786 |
| 621 | 20240625 | 093800 | 3184091150 | 43700 | 43700 | 43700 | 43500 | 958 |
| 622 | 20240625 | 093700 | 3142331200 | 43600 | 43400 | 43600 | 43350 | 1094 |
| 623 | 20240625 | 093600 | 3094778450 | 43400 | 43400 | 43500 | 43400 | 1146 |
| 624 | 20240625 | 093500 | 3045035100 | 43400 | 43400 | 43500 | 43350 | 1705 |
| 625 | 20240625 | 093400 | 2971032850 | 43400 | 43450 | 43450 | 43350 | 412 |
| 626 | 20240625 | 093300 | 2953157800 | 43350 | 43350 | 43450 | 43350 | 1647 |
| 627 | 20240625 | 093200 | 2881655050 | 43350 | 43450 | 43500 | 43350 | 670 |
| 628 | 20240625 | 093100 | 2852599700 | 43450 | 43350 | 43500 | 43350 | 1879 |
| 629 | 20240625 | 093000 | 2771023450 | 43400 | 43450 | 43500 | 43350 | 1345 |
| 630 | 20240625 | 092900 | 2712628700 | 43450 | 43550 | 43600 | 43450 | 1739 |
| 631 | 20240625 | 092800 | 2637030550 | 43500 | 43600 | 43650 | 43500 | 895 |
| 632 | 20240625 | 092700 | 2598069100 | 43650 | 43500 | 43650 | 43450 | 3793 |
| 633 | 20240625 | 092600 | 2432854450 | 43550 | 43700 | 43700 | 43500 | 6487 |
| 634 | 20240625 | 092500 | 2149980450 | 43700 | 43750 | 43750 | 43650 | 573 |
| 635 | 20240625 | 092400 | 2124935550 | 43750 | 43700 | 43750 | 43650 | 511 |
| 636 | 20240625 | 092300 | 2102605550 | 43700 | 43700 | 43750 | 43650 | 1149 |
| 637 | 20240625 | 092200 | 2052403750 | 43700 | 43700 | 43700 | 43650 | 849 |
| 638 | 20240625 | 092100 | 2015328900 | 43700 | 43650 | 43750 | 43650 | 654 |
| 639 | 20240625 | 092000 | 1986769150 | 43650 | 43750 | 43800 | 43650 | 3145 |
| 640 | 20240625 | 091900 | 1849338500 | 43750 | 43800 | 43900 | 43750 | 517 |
| 641 | 20240625 | 091800 | 1826684500 | 43800 | 43900 | 43950 | 43800 | 436 |
| 642 | 20240625 | 091700 | 1807562250 | 43900 | 43700 | 44150 | 43700 | 1328 |
| 643 | 20240625 | 091600 | 1749215200 | 43750 | 44050 | 44050 | 43700 | 6136 |
| 644 | 20240625 | 091500 | 1480466900 | 44050 | 44100 | 44100 | 44000 | 1202 |
| 645 | 20240625 | 091400 | 1427570900 | 44100 | 44200 | 44200 | 44000 | 1396 |
| 646 | 20240625 | 091300 | 1365962350 | 44150 | 44100 | 44250 | 44100 | 366 |
| 647 | 20240625 | 091200 | 1349783950 | 44100 | 44000 | 44200 | 44000 | 1133 |
| 648 | 20240625 | 091100 | 1299823050 | 44000 | 43900 | 44000 | 43650 | 1064 |
| 649 | 20240625 | 091000 | 1253224500 | 43600 | 44150 | 44300 | 43600 | 4568 |
| 650 | 20240625 | 090900 | 1052600700 | 44200 | 44500 | 44500 | 44100 | 2301 |
| 651 | 20240625 | 090800 | 950733500 | 44450 | 44800 | 44800 | 44450 | 3075 |
| 652 | 20240625 | 090700 | 813713750 | 44750 | 45000 | 45000 | 44750 | 2478 |
| 653 | 20240625 | 090600 | 702620950 | 44950 | 45150 | 45150 | 44950 | 1141 |
| 654 | 20240625 | 090500 | 651247550 | 45100 | 45050 | 45200 | 45050 | 1511 |
| 655 | 20240625 | 090400 | 583098350 | 45050 | 45000 | 45050 | 44950 | 1844 |
| 656 | 20240625 | 090300 | 500115200 | 44950 | 44750 | 44950 | 44750 | 968 |
| 657 | 20240625 | 090200 | 456665350 | 44750 | 44650 | 44850 | 44550 | 1939 |
| 658 | 20240625 | 090100 | 369906550 | 44500 | 44450 | 44750 | 44450 | 1479 |
| 659 | 20240625 | 090000 | 303938050 | 44500 | 44650 | 44750 | 44400 | 6646 |