36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 195800 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 5646 |
| 3 | 20240612 | 195700 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 4 | 20240612 | 195600 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 5 | 20240612 | 195500 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 6 | 20240612 | 195400 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 7 | 20240612 | 195300 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 8 | 20240612 | 195200 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 9 | 20240612 | 195100 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 10 | 20240612 | 195000 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 11 | 20240612 | 194900 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 12 | 20240612 | 194800 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 13 | 20240612 | 194700 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 14 | 20240612 | 194600 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 15 | 20240612 | 194500 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 16 | 20240612 | 194400 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 17 | 20240612 | 194300 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 18 | 20240612 | 194200 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 19 | 20240612 | 194100 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 20 | 20240612 | 194000 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 21 | 20240612 | 193900 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 22 | 20240612 | 193800 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 23 | 20240612 | 193700 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 24 | 20240612 | 193600 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 25 | 20240612 | 193500 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 26 | 20240612 | 193400 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 27 | 20240612 | 193300 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 28 | 20240612 | 193200 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 29 | 20240612 | 193100 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 30 | 20240612 | 193000 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 31 | 20240612 | 192900 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 32 | 20240612 | 192800 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 5646 |
| 33 | 20240612 | 192700 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 34 | 20240612 | 192600 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 35 | 20240612 | 192500 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 36 | 20240612 | 192400 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 37 | 20240612 | 192300 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 38 | 20240612 | 192200 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 39 | 20240612 | 192100 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 40 | 20240612 | 192000 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 41 | 20240612 | 191900 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 42 | 20240612 | 191800 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 43 | 20240612 | 191700 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 44 | 20240612 | 191600 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 45 | 20240612 | 191500 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 46 | 20240612 | 191400 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 47 | 20240612 | 191300 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 48 | 20240612 | 191200 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 49 | 20240612 | 191100 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 50 | 20240612 | 191000 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 51 | 20240612 | 190900 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 52 | 20240612 | 190800 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 53 | 20240612 | 190700 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 54 | 20240612 | 190600 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 55 | 20240612 | 190500 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 56 | 20240612 | 190400 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 57 | 20240612 | 190300 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 58 | 20240612 | 190200 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 59 | 20240612 | 190100 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 60 | 20240612 | 190000 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 61 | 20240612 | 185900 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 62 | 20240612 | 185800 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 5646 |
| 63 | 20240612 | 185700 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 64 | 20240612 | 185600 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 65 | 20240612 | 185500 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 66 | 20240612 | 185400 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 67 | 20240612 | 185300 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 68 | 20240612 | 185200 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 69 | 20240612 | 185100 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 70 | 20240612 | 185000 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 71 | 20240612 | 184900 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 72 | 20240612 | 184800 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 73 | 20240612 | 184700 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 74 | 20240612 | 184600 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 75 | 20240612 | 184500 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 76 | 20240612 | 184400 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 77 | 20240612 | 184300 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 78 | 20240612 | 184200 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 79 | 20240612 | 184100 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 80 | 20240612 | 184000 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 81 | 20240612 | 183900 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 82 | 20240612 | 183800 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 83 | 20240612 | 183700 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 84 | 20240612 | 183600 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 85 | 20240612 | 183500 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 86 | 20240612 | 183400 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 87 | 20240612 | 183300 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 88 | 20240612 | 183200 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 89 | 20240612 | 183100 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 90 | 20240612 | 183000 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 91 | 20240612 | 182900 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 92 | 20240612 | 182800 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 5646 |
| 93 | 20240612 | 182700 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 94 | 20240612 | 182600 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 95 | 20240612 | 182500 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 96 | 20240612 | 182400 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 97 | 20240612 | 182300 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 98 | 20240612 | 182200 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 99 | 20240612 | 182100 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 100 | 20240612 | 182000 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 101 | 20240612 | 181900 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 102 | 20240612 | 181800 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 103 | 20240612 | 181700 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 104 | 20240612 | 181600 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 105 | 20240612 | 181500 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 106 | 20240612 | 181400 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 107 | 20240612 | 181300 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 108 | 20240612 | 181200 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 109 | 20240612 | 181100 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 110 | 20240612 | 181000 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 111 | 20240612 | 180900 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 112 | 20240612 | 180800 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 113 | 20240612 | 180700 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 114 | 20240612 | 180600 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 115 | 20240612 | 180500 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 116 | 20240612 | 180400 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 117 | 20240612 | 180300 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 118 | 20240612 | 180200 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 119 | 20240612 | 180100 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 120 | 20240612 | 180000 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 121 | 20240612 | 175900 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 122 | 20240612 | 175800 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 5646 |
| 123 | 20240612 | 175700 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 124 | 20240612 | 175600 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 125 | 20240612 | 175500 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 126 | 20240612 | 175400 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 127 | 20240612 | 175300 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 128 | 20240612 | 175200 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 129 | 20240612 | 175100 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 130 | 20240612 | 175000 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 131 | 20240612 | 174900 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 132 | 20240612 | 174800 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 133 | 20240612 | 174700 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 134 | 20240612 | 174600 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 135 | 20240612 | 174500 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 136 | 20240612 | 174400 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 137 | 20240612 | 174300 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 138 | 20240612 | 174200 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 139 | 20240612 | 174100 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 140 | 20240612 | 174000 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 141 | 20240612 | 173900 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 142 | 20240612 | 173800 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 143 | 20240612 | 173700 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 144 | 20240612 | 173600 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 145 | 20240612 | 173500 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 146 | 20240612 | 173400 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 147 | 20240612 | 173300 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 148 | 20240612 | 173200 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 149 | 20240612 | 173100 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 150 | 20240612 | 173000 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 151 | 20240612 | 172900 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 152 | 20240612 | 172800 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 5646 |
| 153 | 20240612 | 172700 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 154 | 20240612 | 172600 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 155 | 20240612 | 172500 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 156 | 20240612 | 172400 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 157 | 20240612 | 172300 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 158 | 20240612 | 172200 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 159 | 20240612 | 172100 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 160 | 20240612 | 172000 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 161 | 20240612 | 171900 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 162 | 20240612 | 171800 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 163 | 20240612 | 171700 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 164 | 20240612 | 171600 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 165 | 20240612 | 171500 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 166 | 20240612 | 171400 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 167 | 20240612 | 171300 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 168 | 20240612 | 171200 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 169 | 20240612 | 171100 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 170 | 20240612 | 171000 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 171 | 20240612 | 170900 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 172 | 20240612 | 170800 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 173 | 20240612 | 170700 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 174 | 20240612 | 170600 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 175 | 20240612 | 170500 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 176 | 20240612 | 170400 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 177 | 20240612 | 170300 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 178 | 20240612 | 170200 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 179 | 20240612 | 170100 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 180 | 20240612 | 170000 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 181 | 20240612 | 165900 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 182 | 20240612 | 165800 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 5646 |
| 183 | 20240612 | 165700 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 184 | 20240612 | 165600 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 185 | 20240612 | 165500 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 186 | 20240612 | 165400 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 187 | 20240612 | 165300 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 188 | 20240612 | 165200 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 189 | 20240612 | 165100 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 190 | 20240612 | 165000 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 191 | 20240612 | 164900 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 192 | 20240612 | 164800 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 193 | 20240612 | 164700 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 194 | 20240612 | 164600 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 195 | 20240612 | 164500 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 196 | 20240612 | 164400 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 197 | 20240612 | 164300 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 198 | 20240612 | 164200 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 199 | 20240612 | 164100 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 200 | 20240612 | 164000 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 201 | 20240612 | 163900 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 202 | 20240612 | 163800 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 203 | 20240612 | 163700 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 204 | 20240612 | 163600 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 205 | 20240612 | 163500 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 206 | 20240612 | 163400 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 207 | 20240612 | 163300 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 208 | 20240612 | 163200 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 209 | 20240612 | 163100 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 210 | 20240612 | 163000 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 211 | 20240612 | 162900 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 212 | 20240612 | 162800 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 5646 |
| 213 | 20240612 | 162700 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 214 | 20240612 | 162600 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 215 | 20240612 | 162500 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 216 | 20240612 | 162400 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 217 | 20240612 | 162300 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 218 | 20240612 | 162200 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 219 | 20240612 | 162100 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 220 | 20240612 | 162000 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 221 | 20240612 | 161900 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 222 | 20240612 | 161800 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 223 | 20240612 | 161700 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 224 | 20240612 | 161600 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 225 | 20240612 | 161500 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 226 | 20240612 | 161400 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 227 | 20240612 | 161300 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 228 | 20240612 | 161200 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 229 | 20240612 | 161100 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 230 | 20240612 | 161000 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 231 | 20240612 | 160900 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 232 | 20240612 | 160800 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 233 | 20240612 | 160700 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 234 | 20240612 | 160600 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 235 | 20240612 | 160500 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 236 | 20240612 | 160400 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 237 | 20240612 | 160300 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 238 | 20240612 | 160200 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 239 | 20240612 | 160100 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 240 | 20240612 | 160000 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 241 | 20240612 | 155900 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 242 | 20240612 | 155800 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 5646 |
| 243 | 20240612 | 155700 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 244 | 20240612 | 155600 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 245 | 20240612 | 155500 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 246 | 20240612 | 155400 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 247 | 20240612 | 155300 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 248 | 20240612 | 155200 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 249 | 20240612 | 155100 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 250 | 20240612 | 155000 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 251 | 20240612 | 154900 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 252 | 20240612 | 154800 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 253 | 20240612 | 154700 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 254 | 20240612 | 154600 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 255 | 20240612 | 154500 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 256 | 20240612 | 154400 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 257 | 20240612 | 154300 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 258 | 20240612 | 154200 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 259 | 20240612 | 154100 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 260 | 20240612 | 154000 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 261 | 20240612 | 153900 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 262 | 20240612 | 153800 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 263 | 20240612 | 153700 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 264 | 20240612 | 153600 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 265 | 20240612 | 153500 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 266 | 20240612 | 153400 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 267 | 20240612 | 153300 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 268 | 20240612 | 153200 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 269 | 20240612 | 153100 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 270 | 20240612 | 153000 | 25326503450 | 44050 | 44050 | 44050 | 44050 | 5646 |
| 271 | 20240612 | 152900 | 25077797150 | 43900 | 43900 | 43900 | 43900 | 0 |
| 272 | 20240612 | 152800 | 25077797150 | 43900 | 43900 | 43900 | 43900 | 0 |
| 273 | 20240612 | 152700 | 25077797150 | 43900 | 43900 | 43900 | 43900 | 0 |
| 274 | 20240612 | 152600 | 25077797150 | 43900 | 43900 | 43900 | 43900 | 0 |
| 275 | 20240612 | 152500 | 25077797150 | 43900 | 43900 | 43900 | 43900 | 0 |
| 276 | 20240612 | 152400 | 25077797150 | 43900 | 43900 | 43900 | 43900 | 0 |
| 277 | 20240612 | 152300 | 25077797150 | 43900 | 43900 | 43900 | 43900 | 0 |
| 278 | 20240612 | 152200 | 25077797150 | 43900 | 43900 | 43900 | 43900 | 0 |
| 279 | 20240612 | 152100 | 25077797150 | 43900 | 43900 | 43900 | 43900 | 0 |
| 280 | 20240612 | 152000 | 25077797150 | 43900 | 43900 | 43900 | 43900 | 0 |
| 281 | 20240612 | 151900 | 25077797150 | 43900 | 43900 | 43950 | 43850 | 1374 |
| 282 | 20240612 | 151800 | 25017474100 | 43950 | 43950 | 43950 | 43900 | 1098 |
| 283 | 20240612 | 151700 | 24969253750 | 43900 | 43900 | 44000 | 43900 | 2193 |
| 284 | 20240612 | 151600 | 24872959000 | 43950 | 43950 | 44000 | 43900 | 2814 |
| 285 | 20240612 | 151500 | 24749310200 | 44000 | 43950 | 44000 | 43900 | 1528 |
| 286 | 20240612 | 151400 | 24682140750 | 43950 | 43950 | 43950 | 43900 | 1635 |
| 287 | 20240612 | 151300 | 24610332900 | 43950 | 43900 | 43950 | 43900 | 1106 |
| 288 | 20240612 | 151200 | 24561767950 | 43950 | 43950 | 43950 | 43900 | 788 |
| 289 | 20240612 | 151100 | 24527159950 | 43950 | 43950 | 43950 | 43900 | 379 |
| 290 | 20240612 | 151000 | 24510507450 | 43950 | 43950 | 44000 | 43900 | 1645 |
| 291 | 20240612 | 150900 | 24438218550 | 44000 | 43900 | 44000 | 43900 | 1249 |
| 292 | 20240612 | 150800 | 24383331700 | 43900 | 43900 | 43950 | 43900 | 596 |
| 293 | 20240612 | 150700 | 24357143200 | 43900 | 43950 | 43950 | 43900 | 273 |
| 294 | 20240612 | 150600 | 24345151600 | 43950 | 43950 | 43950 | 43900 | 530 |
| 295 | 20240612 | 150500 | 24321868500 | 43900 | 43900 | 43950 | 43900 | 474 |
| 296 | 20240612 | 150400 | 24301057650 | 43900 | 44000 | 44000 | 43900 | 1259 |
| 297 | 20240612 | 150300 | 24245729850 | 44000 | 43950 | 44000 | 43950 | 376 |
| 298 | 20240612 | 150200 | 24229203500 | 44000 | 44000 | 44050 | 43950 | 1228 |
| 299 | 20240612 | 150100 | 24175169200 | 44050 | 44050 | 44100 | 44000 | 419 |
| 300 | 20240612 | 150000 | 24156716850 | 44050 | 44050 | 44100 | 44050 | 1318 |
| 301 | 20240612 | 145900 | 24098654550 | 44100 | 44100 | 44100 | 44050 | 688 |
| 302 | 20240612 | 145800 | 24068342150 | 44050 | 44050 | 44100 | 44050 | 623 |
| 303 | 20240612 | 145700 | 24040880200 | 44100 | 44050 | 44100 | 44050 | 423 |
| 304 | 20240612 | 145600 | 24022244050 | 44050 | 44100 | 44100 | 44050 | 640 |
| 305 | 20240612 | 145500 | 23994050250 | 44100 | 44050 | 44100 | 44000 | 1279 |
| 306 | 20240612 | 145400 | 23937735750 | 44050 | 44050 | 44050 | 44000 | 642 |
| 307 | 20240612 | 145300 | 23909466650 | 44050 | 44000 | 44050 | 44000 | 1483 |
| 308 | 20240612 | 145200 | 23844166350 | 44050 | 44050 | 44050 | 44000 | 393 |
| 309 | 20240612 | 145100 | 23826858700 | 44050 | 44050 | 44050 | 44000 | 346 |
| 310 | 20240612 | 145000 | 23811632500 | 44000 | 44050 | 44050 | 44000 | 545 |
| 311 | 20240612 | 144900 | 23787647650 | 44050 | 44000 | 44050 | 43950 | 589 |
| 312 | 20240612 | 144800 | 23761732100 | 43950 | 44000 | 44000 | 43950 | 340 |
| 313 | 20240612 | 144700 | 23746780950 | 43950 | 44000 | 44000 | 43950 | 471 |
| 314 | 20240612 | 144600 | 23726064050 | 44000 | 44000 | 44050 | 43950 | 347 |
| 315 | 20240612 | 144500 | 23710804700 | 44000 | 43950 | 44000 | 43950 | 239 |
| 316 | 20240612 | 144400 | 23700298300 | 43950 | 44050 | 44050 | 43900 | 3290 |
| 317 | 20240612 | 144300 | 23555736600 | 44000 | 44050 | 44050 | 44000 | 418 |
| 318 | 20240612 | 144200 | 23537338700 | 44050 | 44000 | 44050 | 43950 | 637 |
| 319 | 20240612 | 144100 | 23509319000 | 43950 | 43900 | 44000 | 43900 | 142 |
| 320 | 20240612 | 144000 | 23503079500 | 43900 | 43850 | 44000 | 43850 | 1001 |
| 321 | 20240612 | 143900 | 23459132750 | 43850 | 43900 | 43900 | 43850 | 713 |
| 322 | 20240612 | 143800 | 23427843650 | 43900 | 44000 | 44000 | 43900 | 2036 |
| 323 | 20240612 | 143700 | 23338337950 | 44000 | 44100 | 44100 | 44000 | 1033 |
| 324 | 20240612 | 143600 | 23292833650 | 44050 | 44050 | 44100 | 44000 | 409 |
| 325 | 20240612 | 143500 | 23274817500 | 44000 | 44000 | 44050 | 43950 | 333 |
| 326 | 20240612 | 143400 | 23260156100 | 43950 | 44000 | 44000 | 43950 | 419 |
| 327 | 20240612 | 143300 | 23241722900 | 43950 | 44000 | 44000 | 43950 | 418 |
| 328 | 20240612 | 143200 | 23223341700 | 43950 | 44000 | 44000 | 43950 | 190 |
| 329 | 20240612 | 143100 | 23214988050 | 44000 | 44000 | 44000 | 43950 | 240 |
| 330 | 20240612 | 143000 | 23204432350 | 44000 | 43950 | 44000 | 43950 | 149 |
| 331 | 20240612 | 142900 | 23197881150 | 43950 | 44000 | 44000 | 43950 | 437 |
| 332 | 20240612 | 142800 | 23178667850 | 44000 | 43950 | 44000 | 43950 | 295 |
| 333 | 20240612 | 142700 | 23165701200 | 43950 | 43950 | 44000 | 43950 | 479 |
| 334 | 20240612 | 142600 | 23144643100 | 44000 | 44000 | 44000 | 43950 | 574 |
| 335 | 20240612 | 142500 | 23119406550 | 44000 | 43950 | 44000 | 43950 | 190 |
| 336 | 20240612 | 142400 | 23111051200 | 44000 | 43950 | 44000 | 43950 | 261 |
| 337 | 20240612 | 142300 | 23099577700 | 43950 | 43900 | 43950 | 43850 | 489 |
| 338 | 20240612 | 142200 | 23078109450 | 43900 | 43900 | 43900 | 43850 | 232 |
| 339 | 20240612 | 142100 | 23067929800 | 43850 | 43750 | 43900 | 43750 | 173 |
| 340 | 20240612 | 142000 | 23060353550 | 43750 | 43950 | 44000 | 43700 | 5886 |
| 341 | 20240612 | 141900 | 22802582850 | 43950 | 44000 | 44000 | 43950 | 570 |
| 342 | 20240612 | 141800 | 22777515650 | 44000 | 43950 | 44000 | 43950 | 308 |
| 343 | 20240612 | 141700 | 22763977650 | 43950 | 43950 | 44000 | 43950 | 1716 |
| 344 | 20240612 | 141600 | 22688488300 | 44000 | 44000 | 44000 | 43950 | 691 |
| 345 | 20240612 | 141500 | 22658099100 | 43950 | 43900 | 44000 | 43900 | 220 |
| 346 | 20240612 | 141400 | 22648423450 | 43950 | 43900 | 43950 | 43900 | 524 |
| 347 | 20240612 | 141300 | 22625402650 | 43900 | 43900 | 43950 | 43850 | 691 |
| 348 | 20240612 | 141200 | 22595083450 | 43900 | 43850 | 43900 | 43850 | 902 |
| 349 | 20240612 | 141100 | 22555496250 | 43900 | 43900 | 43900 | 43850 | 639 |
| 350 | 20240612 | 141000 | 22527445450 | 43950 | 43950 | 44000 | 43900 | 662 |
| 351 | 20240612 | 140900 | 22498351700 | 43950 | 44050 | 44100 | 43950 | 3191 |
| 352 | 20240612 | 140800 | 22357890700 | 44100 | 44050 | 44100 | 44050 | 268 |
| 353 | 20240612 | 140700 | 22346078500 | 44050 | 44100 | 44150 | 44050 | 585 |
| 354 | 20240612 | 140600 | 22320285550 | 44100 | 44100 | 44150 | 44100 | 587 |
| 355 | 20240612 | 140500 | 22294392650 | 44100 | 44100 | 44150 | 44100 | 202 |
| 356 | 20240612 | 140400 | 22285480500 | 44100 | 44150 | 44150 | 44100 | 397 |
| 357 | 20240612 | 140300 | 22267967750 | 44150 | 44100 | 44150 | 44100 | 215 |
| 358 | 20240612 | 140200 | 22258484100 | 44100 | 44050 | 44100 | 44050 | 597 |
| 359 | 20240612 | 140100 | 22232167050 | 44050 | 44050 | 44150 | 44050 | 289 |
| 360 | 20240612 | 140000 | 22219432750 | 44050 | 44050 | 44100 | 44050 | 331 |
| 361 | 20240612 | 135900 | 22204847100 | 44100 | 44100 | 44150 | 44100 | 436 |
| 362 | 20240612 | 135800 | 22185614550 | 44100 | 44100 | 44150 | 44050 | 390 |
| 363 | 20240612 | 135700 | 22168411300 | 44150 | 44100 | 44150 | 44050 | 562 |
| 364 | 20240612 | 135600 | 22143627900 | 44100 | 44050 | 44100 | 44050 | 366 |
| 365 | 20240612 | 135500 | 22127496600 | 44050 | 44100 | 44100 | 44000 | 555 |
| 366 | 20240612 | 135400 | 22103046050 | 44050 | 44100 | 44150 | 44050 | 1524 |
| 367 | 20240612 | 135300 | 22035859100 | 44150 | 44150 | 44200 | 44150 | 2320 |
| 368 | 20240612 | 135200 | 21933429950 | 44150 | 44150 | 44200 | 44150 | 447 |
| 369 | 20240612 | 135100 | 21913681250 | 44150 | 44150 | 44200 | 44150 | 274 |
| 370 | 20240612 | 135000 | 21901577650 | 44150 | 44200 | 44200 | 44150 | 384 |
| 371 | 20240612 | 134900 | 21884623550 | 44200 | 44150 | 44200 | 44150 | 545 |
| 372 | 20240612 | 134800 | 21860550250 | 44200 | 44150 | 44200 | 44150 | 519 |
| 373 | 20240612 | 134700 | 21837626450 | 44150 | 44150 | 44200 | 44150 | 245 |
| 374 | 20240612 | 134600 | 21826806550 | 44150 | 44150 | 44200 | 44150 | 637 |
| 375 | 20240612 | 134500 | 21798677450 | 44150 | 44150 | 44200 | 44150 | 591 |
| 376 | 20240612 | 134400 | 21772578500 | 44100 | 44100 | 44150 | 44100 | 958 |
| 377 | 20240612 | 134300 | 21730291100 | 44100 | 44150 | 44150 | 44100 | 371 |
| 378 | 20240612 | 134200 | 21713921450 | 44150 | 44100 | 44150 | 44100 | 190 |
| 379 | 20240612 | 134100 | 21705538150 | 44100 | 44100 | 44150 | 44100 | 295 |
| 380 | 20240612 | 134000 | 21692525550 | 44150 | 44150 | 44200 | 44150 | 2014 |
| 381 | 20240612 | 133900 | 21603599200 | 44150 | 44150 | 44200 | 44150 | 391 |
| 382 | 20240612 | 133800 | 21586335400 | 44200 | 44150 | 44200 | 44150 | 489 |
| 383 | 20240612 | 133700 | 21564726300 | 44150 | 44150 | 44200 | 44150 | 480 |
| 384 | 20240612 | 133600 | 21543525950 | 44200 | 44100 | 44200 | 44100 | 337 |
| 385 | 20240612 | 133500 | 21528650450 | 44150 | 44100 | 44150 | 44100 | 149 |
| 386 | 20240612 | 133400 | 21522075550 | 44100 | 44150 | 44150 | 44100 | 550 |
| 387 | 20240612 | 133300 | 21497806900 | 44100 | 44050 | 44150 | 44050 | 326 |
| 388 | 20240612 | 133200 | 21483433750 | 44050 | 44050 | 44100 | 44050 | 406 |
| 389 | 20240612 | 133100 | 21465541950 | 44100 | 44050 | 44100 | 44050 | 202 |
| 390 | 20240612 | 133000 | 21456639750 | 44100 | 44050 | 44100 | 44050 | 260 |
| 391 | 20240612 | 132900 | 21445184000 | 44050 | 44100 | 44100 | 44050 | 642 |
| 392 | 20240612 | 132800 | 21416901750 | 44050 | 44150 | 44150 | 44050 | 2167 |
| 393 | 20240612 | 132700 | 21321330900 | 44150 | 44250 | 44250 | 44150 | 3118 |
| 394 | 20240612 | 132600 | 21183512900 | 44250 | 44250 | 44250 | 44200 | 178 |
| 395 | 20240612 | 132500 | 21175638450 | 44250 | 44200 | 44300 | 44200 | 582 |
| 396 | 20240612 | 132400 | 21149880700 | 44200 | 44350 | 44350 | 44200 | 2276 |
| 397 | 20240612 | 132300 | 21049104200 | 44300 | 44350 | 44350 | 44300 | 1670 |
| 398 | 20240612 | 132200 | 20975101750 | 44350 | 44350 | 44350 | 44300 | 397 |
| 399 | 20240612 | 132100 | 20957499350 | 44350 | 44350 | 44350 | 44300 | 327 |
| 400 | 20240612 | 132000 | 20943003650 | 44350 | 44300 | 44350 | 44250 | 870 |
| 401 | 20240612 | 131900 | 20904465600 | 44300 | 44200 | 44300 | 44200 | 674 |
| 402 | 20240612 | 131800 | 20874636350 | 44250 | 44200 | 44250 | 44200 | 1271 |
| 403 | 20240612 | 131700 | 20818425050 | 44250 | 44250 | 44250 | 44150 | 1486 |
| 404 | 20240612 | 131600 | 20752721850 | 44250 | 44100 | 44250 | 44100 | 2999 |
| 405 | 20240612 | 131500 | 20620189900 | 44150 | 44100 | 44150 | 44100 | 531 |
| 406 | 20240612 | 131400 | 20596757350 | 44100 | 44050 | 44100 | 44050 | 832 |
| 407 | 20240612 | 131300 | 20560074450 | 44050 | 44000 | 44100 | 44000 | 410 |
| 408 | 20240612 | 131200 | 20542018700 | 44000 | 44000 | 44050 | 44000 | 812 |
| 409 | 20240612 | 131100 | 20506258850 | 44000 | 44000 | 44050 | 44000 | 191 |
| 410 | 20240612 | 131000 | 20497850550 | 44050 | 44000 | 44050 | 44000 | 806 |
| 411 | 20240612 | 130900 | 20462381600 | 44000 | 44000 | 44000 | 43950 | 1385 |
| 412 | 20240612 | 130800 | 20401444100 | 44000 | 44000 | 44000 | 43950 | 693 |
| 413 | 20240612 | 130700 | 20370982900 | 44000 | 43950 | 44000 | 43900 | 396 |
| 414 | 20240612 | 130600 | 20353584350 | 43950 | 43900 | 43950 | 43850 | 4112 |
| 415 | 20240612 | 130500 | 20172883050 | 43900 | 43900 | 43900 | 43850 | 633 |
| 416 | 20240612 | 130400 | 20145098950 | 43900 | 43900 | 43900 | 43900 | 785 |
| 417 | 20240612 | 130300 | 20110637450 | 43950 | 43950 | 43950 | 43900 | 703 |
| 418 | 20240612 | 130200 | 20079772250 | 43900 | 43900 | 43950 | 43900 | 496 |
| 419 | 20240612 | 130100 | 20057991750 | 43900 | 43900 | 43950 | 43900 | 259 |
| 420 | 20240612 | 130000 | 20046618650 | 43900 | 43900 | 43950 | 43900 | 371 |
| 421 | 20240612 | 125900 | 20030330200 | 43950 | 43950 | 44000 | 43900 | 700 |
| 422 | 20240612 | 125800 | 19999560950 | 43950 | 44000 | 44050 | 43900 | 2194 |
| 423 | 20240612 | 125700 | 19903111900 | 44000 | 43900 | 44050 | 43900 | 1163 |
| 424 | 20240612 | 125600 | 19851948100 | 43950 | 43900 | 43950 | 43900 | 518 |
| 425 | 20240612 | 125500 | 19829205100 | 43950 | 43900 | 43950 | 43900 | 1093 |
| 426 | 20240612 | 125400 | 19781213550 | 43900 | 43950 | 44000 | 43900 | 984 |
| 427 | 20240612 | 125300 | 19737974250 | 44000 | 44050 | 44050 | 44000 | 737 |
| 428 | 20240612 | 125200 | 19705536950 | 44000 | 44050 | 44050 | 43950 | 1456 |
| 429 | 20240612 | 125100 | 19641413350 | 44100 | 43950 | 44100 | 43950 | 2277 |
| 430 | 20240612 | 125000 | 19541178050 | 43950 | 43850 | 44000 | 43850 | 877 |
| 431 | 20240612 | 124900 | 19502643950 | 43900 | 43850 | 43900 | 43850 | 678 |
| 432 | 20240612 | 124800 | 19472897750 | 43850 | 43800 | 43900 | 43800 | 384 |
| 433 | 20240612 | 124700 | 19456059150 | 43850 | 43800 | 43850 | 43750 | 627 |
| 434 | 20240612 | 124600 | 19428601400 | 43800 | 43750 | 43800 | 43750 | 210 |
| 435 | 20240612 | 124500 | 19419406800 | 43750 | 43750 | 43800 | 43700 | 386 |
| 436 | 20240612 | 124400 | 19402518350 | 43750 | 43750 | 43750 | 43700 | 380 |
| 437 | 20240612 | 124300 | 19385908950 | 43750 | 43700 | 43750 | 43700 | 229 |
| 438 | 20240612 | 124200 | 19375895750 | 43750 | 43700 | 43750 | 43700 | 253 |
| 439 | 20240612 | 124100 | 19364837350 | 43700 | 43650 | 43750 | 43650 | 522 |
| 440 | 20240612 | 124000 | 19342028600 | 43650 | 43700 | 43700 | 43650 | 334 |
| 441 | 20240612 | 123900 | 19327438100 | 43650 | 43700 | 43700 | 43650 | 176 |
| 442 | 20240612 | 123800 | 19319754000 | 43700 | 43650 | 43750 | 43650 | 147 |
| 443 | 20240612 | 123700 | 19313332250 | 43650 | 43650 | 43650 | 43600 | 246 |
| 444 | 20240612 | 123600 | 19302599150 | 43650 | 43650 | 43700 | 43600 | 378 |
| 445 | 20240612 | 123500 | 19286101800 | 43700 | 43750 | 43750 | 43650 | 622 |
| 446 | 20240612 | 123400 | 19258902300 | 43750 | 43750 | 43800 | 43750 | 243 |
| 447 | 20240612 | 123300 | 19248268000 | 43800 | 43750 | 43800 | 43700 | 257 |
| 448 | 20240612 | 123200 | 19237019800 | 43600 | 43550 | 43950 | 43550 | 1834 |
| 449 | 20240612 | 123100 | 19156775750 | 43550 | 43550 | 43600 | 43550 | 295 |
| 450 | 20240612 | 123000 | 19143922200 | 43550 | 43600 | 43650 | 43550 | 597 |
| 451 | 20240612 | 122900 | 19117910750 | 43600 | 43700 | 43750 | 43600 | 673 |
| 452 | 20240612 | 122800 | 19088519950 | 43750 | 43850 | 43850 | 43700 | 1348 |
| 453 | 20240612 | 122700 | 19029510950 | 43850 | 43900 | 43900 | 43800 | 1404 |
| 454 | 20240612 | 122600 | 18967987000 | 43850 | 43900 | 43950 | 43850 | 268 |
| 455 | 20240612 | 122500 | 18956222800 | 43850 | 43950 | 44000 | 43850 | 13920 |
| 456 | 20240612 | 122400 | 18344643250 | 44000 | 44000 | 44050 | 43950 | 1836 |
| 457 | 20240612 | 122300 | 18263864350 | 44000 | 43950 | 44000 | 43900 | 884 |
| 458 | 20240612 | 122200 | 18224997850 | 43900 | 43900 | 43950 | 43900 | 1611 |
| 459 | 20240612 | 122100 | 18154229750 | 43900 | 43800 | 43900 | 43750 | 1415 |
| 460 | 20240612 | 122000 | 18092178950 | 43800 | 43750 | 43800 | 43700 | 3406 |
| 461 | 20240612 | 121900 | 17943178600 | 43750 | 43750 | 43750 | 43700 | 1611 |
| 462 | 20240612 | 121800 | 17872704150 | 43700 | 43700 | 43750 | 43700 | 614 |
| 463 | 20240612 | 121700 | 17845866550 | 43700 | 43750 | 43750 | 43700 | 1836 |
| 464 | 20240612 | 121600 | 17765556150 | 43700 | 43650 | 43750 | 43600 | 1679 |
| 465 | 20240612 | 121500 | 17692153550 | 43650 | 43600 | 43650 | 43600 | 1230 |
| 466 | 20240612 | 121400 | 17638491550 | 43550 | 43600 | 43650 | 43550 | 315 |
| 467 | 20240612 | 121300 | 17624760750 | 43600 | 43600 | 43650 | 43600 | 561 |
| 468 | 20240612 | 121200 | 17600299000 | 43600 | 43600 | 43650 | 43600 | 559 |
| 469 | 20240612 | 121100 | 17575923000 | 43600 | 43600 | 43650 | 43600 | 220 |
| 470 | 20240612 | 121000 | 17566328050 | 43600 | 43600 | 43650 | 43550 | 526 |
| 471 | 20240612 | 120900 | 17543407500 | 43550 | 43550 | 43650 | 43550 | 569 |
| 472 | 20240612 | 120800 | 17518608650 | 43550 | 43550 | 43600 | 43550 | 289 |
| 473 | 20240612 | 120700 | 17506019650 | 43550 | 43600 | 43650 | 43550 | 719 |
| 474 | 20240612 | 120600 | 17474677050 | 43600 | 43600 | 43700 | 43600 | 562 |
| 475 | 20240612 | 120500 | 17450151550 | 43600 | 43650 | 43650 | 43550 | 512 |
| 476 | 20240612 | 120400 | 17427828250 | 43650 | 43750 | 43750 | 43650 | 1849 |
| 477 | 20240612 | 120300 | 17347060450 | 43700 | 43750 | 43800 | 43650 | 2013 |
| 478 | 20240612 | 120200 | 17259016650 | 43700 | 43750 | 43750 | 43700 | 979 |
| 479 | 20240612 | 120100 | 17216194500 | 43700 | 43600 | 43750 | 43600 | 922 |
| 480 | 20240612 | 120000 | 17175921200 | 43650 | 43600 | 43650 | 43450 | 1263 |
| 481 | 20240612 | 115900 | 17120937700 | 43600 | 43700 | 43750 | 43550 | 2640 |
| 482 | 20240612 | 115800 | 17005536600 | 43750 | 43450 | 43800 | 43400 | 3228 |
| 483 | 20240612 | 115700 | 16864861400 | 43450 | 43350 | 43500 | 43350 | 692 |
| 484 | 20240612 | 115600 | 16834812200 | 43350 | 43400 | 43500 | 43300 | 2810 |
| 485 | 20240612 | 115500 | 16712720850 | 43450 | 43250 | 43500 | 43250 | 3727 |
| 486 | 20240612 | 115400 | 16550926000 | 43250 | 43200 | 43350 | 43200 | 2164 |
| 487 | 20240612 | 115300 | 16457178550 | 43250 | 43050 | 43300 | 43050 | 2041 |
| 488 | 20240612 | 115200 | 16369030550 | 43100 | 43050 | 43100 | 43000 | 668 |
| 489 | 20240612 | 115100 | 16340279500 | 43050 | 43100 | 43150 | 43000 | 687 |
| 490 | 20240612 | 115000 | 16310677450 | 43100 | 43200 | 43200 | 43100 | 1732 |
| 491 | 20240612 | 114900 | 16235941900 | 43200 | 43100 | 43250 | 43100 | 794 |
| 492 | 20240612 | 114800 | 16201652050 | 43200 | 43100 | 43200 | 43100 | 808 |
| 493 | 20240612 | 114700 | 16166811950 | 43100 | 43150 | 43200 | 43100 | 685 |
| 494 | 20240612 | 114600 | 16137278950 | 43150 | 43150 | 43200 | 43100 | 1044 |
| 495 | 20240612 | 114500 | 16092238750 | 43100 | 42850 | 43150 | 42850 | 1047 |
| 496 | 20240612 | 114400 | 16047203850 | 42900 | 42750 | 42950 | 42700 | 1016 |
| 497 | 20240612 | 114300 | 16003686150 | 42750 | 42700 | 42850 | 42700 | 431 |
| 498 | 20240612 | 114200 | 15985268200 | 42700 | 42850 | 42850 | 42650 | 639 |
| 499 | 20240612 | 114100 | 15957970200 | 42850 | 42750 | 42850 | 42600 | 777 |
| 500 | 20240612 | 114000 | 15924824550 | 42700 | 42700 | 42850 | 42600 | 1444 |
| 501 | 20240612 | 113900 | 15863188100 | 42750 | 42800 | 42850 | 42700 | 1123 |
| 502 | 20240612 | 113800 | 15815187300 | 42800 | 42750 | 42800 | 42700 | 596 |
| 503 | 20240612 | 113700 | 15789718750 | 42800 | 42800 | 42850 | 42700 | 1131 |
| 504 | 20240612 | 113600 | 15741390900 | 42800 | 42850 | 42900 | 42750 | 769 |
| 505 | 20240612 | 113500 | 15708492900 | 42850 | 42950 | 43000 | 42800 | 859 |
| 506 | 20240612 | 113400 | 15671666800 | 42950 | 42900 | 43050 | 42850 | 1059 |
| 507 | 20240612 | 113300 | 15626212700 | 42900 | 43100 | 43100 | 42900 | 1346 |
| 508 | 20240612 | 113200 | 15568346650 | 43150 | 43250 | 43300 | 43100 | 1753 |
| 509 | 20240612 | 113100 | 15492601850 | 43250 | 43200 | 43350 | 43200 | 1453 |
| 510 | 20240612 | 113000 | 15429745750 | 43150 | 42900 | 43150 | 42850 | 1520 |
| 511 | 20240612 | 112900 | 15364357550 | 42950 | 42750 | 42950 | 42700 | 1813 |
| 512 | 20240612 | 112800 | 15286729750 | 42750 | 42650 | 42750 | 42650 | 428 |
| 513 | 20240612 | 112700 | 15268455100 | 42650 | 42550 | 42700 | 42550 | 2015 |
| 514 | 20240612 | 112600 | 15182545250 | 42550 | 42550 | 42600 | 42550 | 738 |
| 515 | 20240612 | 112500 | 15151129300 | 42550 | 42500 | 42600 | 42500 | 934 |
| 516 | 20240612 | 112400 | 15111416050 | 42500 | 42600 | 42600 | 42500 | 1387 |
| 517 | 20240612 | 112300 | 15052448550 | 42500 | 42550 | 42600 | 42500 | 720 |
| 518 | 20240612 | 112200 | 15021808000 | 42550 | 42550 | 42600 | 42500 | 479 |
| 519 | 20240612 | 112100 | 15001423000 | 42550 | 42550 | 42550 | 42500 | 1080 |
| 520 | 20240612 | 112000 | 14955490850 | 42550 | 42550 | 42600 | 42550 | 894 |
| 521 | 20240612 | 111900 | 14917449200 | 42550 | 42550 | 42600 | 42550 | 486 |
| 522 | 20240612 | 111800 | 14896768150 | 42500 | 42550 | 42550 | 42500 | 776 |
| 523 | 20240612 | 111700 | 14863782100 | 42600 | 42500 | 42600 | 42500 | 776 |
| 524 | 20240612 | 111600 | 14830786150 | 42500 | 42600 | 42600 | 42500 | 2030 |
| 525 | 20240612 | 111500 | 14744418450 | 42600 | 42500 | 42600 | 42500 | 620 |
| 526 | 20240612 | 111400 | 14718046500 | 42500 | 42550 | 42600 | 42500 | 871 |
| 527 | 20240612 | 111300 | 14680963200 | 42550 | 42650 | 42700 | 42550 | 1713 |
| 528 | 20240612 | 111200 | 14607976550 | 42650 | 42550 | 42700 | 42550 | 1760 |
| 529 | 20240612 | 111100 | 14532990450 | 42550 | 42600 | 42600 | 42500 | 759 |
| 530 | 20240612 | 111000 | 14500694250 | 42600 | 42550 | 42600 | 42500 | 525 |
| 531 | 20240612 | 110900 | 14478350900 | 42550 | 42600 | 42650 | 42450 | 1679 |
| 532 | 20240612 | 110800 | 14406887550 | 42600 | 42550 | 42600 | 42450 | 1433 |
| 533 | 20240612 | 110700 | 14345958350 | 42550 | 42500 | 42600 | 42450 | 750 |
| 534 | 20240612 | 110600 | 14314066400 | 42500 | 42500 | 42550 | 42450 | 1460 |
| 535 | 20240612 | 110500 | 14252076400 | 42450 | 42500 | 42550 | 42450 | 1440 |
| 536 | 20240612 | 110400 | 14190883100 | 42500 | 42550 | 42550 | 42500 | 599 |
| 537 | 20240612 | 110300 | 14165423800 | 42550 | 42600 | 42650 | 42500 | 1179 |
| 538 | 20240612 | 110200 | 14115235300 | 42600 | 42700 | 42700 | 42600 | 913 |
| 539 | 20240612 | 110100 | 14076289700 | 42700 | 42850 | 42850 | 42700 | 1958 |
| 540 | 20240612 | 110000 | 13992507800 | 42800 | 42800 | 42850 | 42800 | 1390 |
| 541 | 20240612 | 105900 | 13932977900 | 42850 | 42800 | 42850 | 42800 | 497 |
| 542 | 20240612 | 105800 | 13911704500 | 42800 | 42800 | 42850 | 42800 | 941 |
| 543 | 20240612 | 105700 | 13871420150 | 42750 | 42700 | 42850 | 42700 | 2326 |
| 544 | 20240612 | 105600 | 13772004900 | 42700 | 42600 | 42750 | 42600 | 1414 |
| 545 | 20240612 | 105500 | 13711705550 | 42650 | 42550 | 42650 | 42550 | 762 |
| 546 | 20240612 | 105400 | 13679236950 | 42550 | 42450 | 42600 | 42450 | 1149 |
| 547 | 20240612 | 105300 | 13630383900 | 42500 | 42450 | 42500 | 42450 | 2283 |
| 548 | 20240612 | 105200 | 13533385750 | 42450 | 42450 | 42500 | 42400 | 970 |
| 549 | 20240612 | 105100 | 13492237700 | 42400 | 42500 | 42550 | 42350 | 7138 |
| 550 | 20240612 | 105000 | 13189470200 | 42500 | 42500 | 42500 | 42450 | 2235 |
| 551 | 20240612 | 104900 | 13094493900 | 42500 | 42500 | 42550 | 42450 | 2377 |
| 552 | 20240612 | 104800 | 12993487000 | 42500 | 42550 | 42600 | 42500 | 1660 |
| 553 | 20240612 | 104700 | 12922913150 | 42550 | 42550 | 42600 | 42550 | 1051 |
| 554 | 20240612 | 104600 | 12878189400 | 42550 | 42550 | 42600 | 42550 | 304 |
| 555 | 20240612 | 104500 | 12865252450 | 42550 | 42600 | 42650 | 42550 | 1094 |
| 556 | 20240612 | 104400 | 12818666450 | 42600 | 42600 | 42650 | 42600 | 507 |
| 557 | 20240612 | 104300 | 12797067850 | 42600 | 42550 | 42650 | 42550 | 1116 |
| 558 | 20240612 | 104200 | 12749530650 | 42550 | 42600 | 42600 | 42550 | 612 |
| 559 | 20240612 | 104100 | 12723468750 | 42600 | 42600 | 42650 | 42550 | 1241 |
| 560 | 20240612 | 104000 | 12670605550 | 42600 | 42600 | 42650 | 42600 | 573 |
| 561 | 20240612 | 103900 | 12646194450 | 42600 | 42700 | 42700 | 42600 | 547 |
| 562 | 20240612 | 103800 | 12622871450 | 42650 | 42700 | 42700 | 42650 | 753 |
| 563 | 20240612 | 103700 | 12590754200 | 42650 | 42650 | 42750 | 42600 | 1083 |
| 564 | 20240612 | 103600 | 12544591800 | 42650 | 42650 | 42700 | 42600 | 1716 |
| 565 | 20240612 | 103500 | 12471409250 | 42650 | 42700 | 42700 | 42650 | 517 |
| 566 | 20240612 | 103400 | 12449352300 | 42650 | 42650 | 42700 | 42600 | 3494 |
| 567 | 20240612 | 103300 | 12300256250 | 42650 | 42650 | 42700 | 42600 | 937 |
| 568 | 20240612 | 103200 | 12260297950 | 42650 | 42650 | 42650 | 42600 | 1153 |
| 569 | 20240612 | 103100 | 12211152500 | 42650 | 42650 | 42700 | 42650 | 323 |
| 570 | 20240612 | 103000 | 12197376300 | 42650 | 42700 | 42750 | 42650 | 1040 |
| 571 | 20240612 | 102900 | 12153001550 | 42700 | 42800 | 42800 | 42650 | 899 |
| 572 | 20240612 | 102800 | 12114583800 | 42750 | 42750 | 42850 | 42750 | 912 |
| 573 | 20240612 | 102700 | 12075564850 | 42750 | 42650 | 42800 | 42650 | 958 |
| 574 | 20240612 | 102600 | 12034643550 | 42600 | 42600 | 42650 | 42600 | 648 |
| 575 | 20240612 | 102500 | 12007031000 | 42600 | 42600 | 42700 | 42550 | 854 |
| 576 | 20240612 | 102400 | 11970674900 | 42600 | 42600 | 42650 | 42550 | 708 |
| 577 | 20240612 | 102300 | 11940523000 | 42550 | 42550 | 42600 | 42550 | 802 |
| 578 | 20240612 | 102200 | 11906393050 | 42550 | 42550 | 42600 | 42550 | 486 |
| 579 | 20240612 | 102100 | 11885713000 | 42600 | 42600 | 42650 | 42550 | 1704 |
| 580 | 20240612 | 102000 | 11813178000 | 42600 | 42600 | 42650 | 42600 | 524 |
| 581 | 20240612 | 101900 | 11790852600 | 42600 | 42600 | 42650 | 42600 | 412 |
| 582 | 20240612 | 101800 | 11773299700 | 42600 | 42650 | 42700 | 42600 | 1487 |
| 583 | 20240612 | 101700 | 11709924900 | 42650 | 42650 | 42700 | 42650 | 913 |
| 584 | 20240612 | 101600 | 11670985250 | 42650 | 42700 | 42700 | 42650 | 468 |
| 585 | 20240612 | 101500 | 11651024600 | 42650 | 42600 | 42700 | 42600 | 1006 |
| 586 | 20240612 | 101400 | 11608116650 | 42600 | 42650 | 42800 | 42600 | 2149 |
| 587 | 20240612 | 101300 | 11516462300 | 42650 | 42750 | 42750 | 42650 | 2745 |
| 588 | 20240612 | 101200 | 11399276850 | 42750 | 42750 | 42800 | 42750 | 820 |
| 589 | 20240612 | 101100 | 11364220250 | 42750 | 42800 | 42800 | 42750 | 859 |
| 590 | 20240612 | 101000 | 11327482050 | 42800 | 42900 | 42900 | 42800 | 953 |
| 591 | 20240612 | 100900 | 11286672800 | 42900 | 42800 | 42900 | 42800 | 1459 |
| 592 | 20240612 | 100800 | 11224137650 | 42850 | 42850 | 42900 | 42750 | 1176 |
| 593 | 20240612 | 100700 | 11173752550 | 42900 | 43000 | 43000 | 42850 | 1077 |
| 594 | 20240612 | 100600 | 11127524300 | 43000 | 43100 | 43100 | 43000 | 911 |
| 595 | 20240612 | 100500 | 11088293100 | 43100 | 43200 | 43200 | 43100 | 1036 |
| 596 | 20240612 | 100400 | 11043613600 | 43150 | 43150 | 43250 | 43150 | 689 |
| 597 | 20240612 | 100300 | 11013859950 | 43150 | 43100 | 43300 | 43100 | 461 |
| 598 | 20240612 | 100200 | 10993965800 | 43100 | 43200 | 43300 | 43100 | 1982 |
| 599 | 20240612 | 100100 | 10908353300 | 43250 | 43300 | 43450 | 43200 | 3435 |
| 600 | 20240612 | 100000 | 10759496250 | 43250 | 43100 | 43400 | 43100 | 2250 |
| 601 | 20240612 | 095900 | 10662213450 | 43050 | 42850 | 43150 | 42850 | 1306 |
| 602 | 20240612 | 095800 | 10606079000 | 42850 | 42900 | 42950 | 42850 | 1095 |
| 603 | 20240612 | 095700 | 10559087150 | 42950 | 42750 | 43000 | 42700 | 4084 |
| 604 | 20240612 | 095600 | 10384142850 | 42700 | 42700 | 42800 | 42700 | 1987 |
| 605 | 20240612 | 095500 | 10299189050 | 42700 | 42700 | 42750 | 42700 | 1675 |
| 606 | 20240612 | 095400 | 10227664750 | 42700 | 42700 | 42800 | 42600 | 2473 |
| 607 | 20240612 | 095300 | 10121998300 | 42750 | 42600 | 42750 | 42600 | 1960 |
| 608 | 20240612 | 095200 | 10038276300 | 42550 | 42350 | 42550 | 42300 | 3503 |
| 609 | 20240612 | 095100 | 9889686850 | 42300 | 42150 | 42400 | 42150 | 1945 |
| 610 | 20240612 | 095000 | 9807494100 | 42150 | 42250 | 42300 | 42050 | 5334 |
| 611 | 20240612 | 094900 | 9582543300 | 42250 | 42150 | 42250 | 42050 | 2516 |
| 612 | 20240612 | 094800 | 9476386950 | 42100 | 42000 | 42200 | 42000 | 4791 |
| 613 | 20240612 | 094700 | 9274643300 | 42100 | 41750 | 42100 | 41750 | 3138 |
| 614 | 20240612 | 094600 | 9142952400 | 41800 | 42050 | 42100 | 41650 | 16406 |
| 615 | 20240612 | 094500 | 8456049300 | 42050 | 42300 | 42300 | 42050 | 11900 |
| 616 | 20240612 | 094400 | 7954128400 | 42300 | 42300 | 42350 | 42300 | 2022 |
| 617 | 20240612 | 094300 | 7868538350 | 42300 | 42500 | 42500 | 42300 | 15543 |
| 618 | 20240612 | 094200 | 7209554800 | 42500 | 42700 | 42700 | 42450 | 13082 |
| 619 | 20240612 | 094100 | 6652829900 | 42700 | 42550 | 42800 | 42550 | 2472 |
| 620 | 20240612 | 094000 | 6547327500 | 42550 | 42550 | 42550 | 42500 | 2951 |
| 621 | 20240612 | 093900 | 6421784650 | 42500 | 42500 | 42550 | 42500 | 2337 |
| 622 | 20240612 | 093800 | 6322389300 | 42500 | 42550 | 42550 | 42500 | 5728 |
| 623 | 20240612 | 093700 | 6078727100 | 42550 | 42500 | 42550 | 42500 | 1811 |
| 624 | 20240612 | 093600 | 6001723900 | 42550 | 42500 | 42550 | 42500 | 4396 |
| 625 | 20240612 | 093500 | 5814717900 | 42550 | 42500 | 42550 | 42500 | 3576 |
| 626 | 20240612 | 093400 | 5662720950 | 42500 | 42500 | 42600 | 42450 | 11993 |
| 627 | 20240612 | 093300 | 5153093300 | 42500 | 42550 | 42600 | 42450 | 10226 |
| 628 | 20240612 | 093200 | 4718295300 | 42550 | 42750 | 42800 | 42500 | 12026 |
| 629 | 20240612 | 093100 | 4205829400 | 42800 | 43150 | 43150 | 42650 | 19851 |
| 630 | 20240612 | 093000 | 3353936650 | 43150 | 43300 | 43350 | 43150 | 2953 |
| 631 | 20240612 | 092900 | 3226194400 | 43300 | 43350 | 43350 | 43300 | 980 |
| 632 | 20240612 | 092800 | 3183745800 | 43400 | 43300 | 43450 | 43300 | 3830 |
| 633 | 20240612 | 092700 | 3017785850 | 43300 | 43350 | 43400 | 43300 | 2246 |
| 634 | 20240612 | 092600 | 2920436400 | 43350 | 43400 | 43550 | 43350 | 2395 |
| 635 | 20240612 | 092500 | 2816453150 | 43450 | 43550 | 43550 | 43400 | 2167 |
| 636 | 20240612 | 092400 | 2722281600 | 43500 | 43650 | 43650 | 43500 | 3885 |
| 637 | 20240612 | 092300 | 2553025700 | 43650 | 43750 | 43800 | 43650 | 1361 |
| 638 | 20240612 | 092200 | 2493551300 | 43750 | 43800 | 43800 | 43650 | 1814 |
| 639 | 20240612 | 092100 | 2414183200 | 43850 | 43900 | 43900 | 43800 | 930 |
| 640 | 20240612 | 092000 | 2373416050 | 43850 | 43800 | 43850 | 43800 | 871 |
| 641 | 20240612 | 091900 | 2335233950 | 43800 | 43850 | 43850 | 43800 | 928 |
| 642 | 20240612 | 091800 | 2294572100 | 43850 | 43850 | 43950 | 43850 | 857 |
| 643 | 20240612 | 091700 | 2256975100 | 43850 | 43900 | 43900 | 43800 | 1661 |
| 644 | 20240612 | 091600 | 2184193650 | 43900 | 43900 | 43950 | 43900 | 1738 |
| 645 | 20240612 | 091500 | 2107895400 | 43900 | 43900 | 43950 | 43900 | 557 |
| 646 | 20240612 | 091400 | 2083442550 | 43900 | 43900 | 44000 | 43900 | 1250 |
| 647 | 20240612 | 091300 | 2028541650 | 43900 | 43800 | 43900 | 43750 | 582 |
| 648 | 20240612 | 091200 | 2003050200 | 43750 | 43750 | 43850 | 43750 | 2986 |
| 649 | 20240612 | 091100 | 1872352100 | 43750 | 43850 | 43950 | 43750 | 2191 |
| 650 | 20240612 | 091000 | 1776365600 | 43900 | 43950 | 44000 | 43900 | 2123 |
| 651 | 20240612 | 090900 | 1683087550 | 44000 | 43950 | 44050 | 43950 | 1308 |
| 652 | 20240612 | 090800 | 1625528300 | 43950 | 44050 | 44100 | 43950 | 3027 |
| 653 | 20240612 | 090700 | 1492278950 | 44100 | 44150 | 44200 | 44050 | 5156 |
| 654 | 20240612 | 090600 | 1264650900 | 44100 | 43850 | 44150 | 43800 | 2640 |
| 655 | 20240612 | 090500 | 1148788200 | 43800 | 43700 | 43850 | 43700 | 2404 |
| 656 | 20240612 | 090400 | 1043646000 | 43750 | 43450 | 43750 | 43450 | 1019 |
| 657 | 20240612 | 090300 | 999305600 | 43450 | 43000 | 43450 | 43000 | 4116 |
| 658 | 20240612 | 090200 | 821826200 | 43000 | 43250 | 43250 | 43000 | 4956 |
| 659 | 20240612 | 090100 | 608304000 | 43300 | 43800 | 43800 | 43200 | 7964 |
| 660 | 20240612 | 090000 | 261936550 | 43850 | 43750 | 43950 | 43700 | 5817 |