36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 195700 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 489529 |
| 3 | 20240613 | 195600 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 4 | 20240613 | 195500 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 5 | 20240613 | 195400 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 6 | 20240613 | 195300 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 7 | 20240613 | 195200 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 8 | 20240613 | 195100 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 9 | 20240613 | 195000 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 10 | 20240613 | 194900 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 11 | 20240613 | 194800 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 12 | 20240613 | 194700 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 13 | 20240613 | 194600 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 14 | 20240613 | 194500 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 15 | 20240613 | 194400 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 16 | 20240613 | 194300 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 17 | 20240613 | 194200 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 18 | 20240613 | 194100 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 19 | 20240613 | 194000 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 20 | 20240613 | 193900 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 21 | 20240613 | 193800 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 22 | 20240613 | 193700 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 23 | 20240613 | 193600 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 24 | 20240613 | 193500 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 25 | 20240613 | 193400 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 26 | 20240613 | 193300 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 27 | 20240613 | 193200 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 28 | 20240613 | 193100 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 29 | 20240613 | 193000 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 30 | 20240613 | 192900 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 31 | 20240613 | 192800 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 32 | 20240613 | 192700 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 489529 |
| 33 | 20240613 | 192600 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 34 | 20240613 | 192500 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 35 | 20240613 | 192400 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 36 | 20240613 | 192300 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 37 | 20240613 | 192200 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 38 | 20240613 | 192100 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 39 | 20240613 | 192000 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 40 | 20240613 | 191900 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 41 | 20240613 | 191800 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 42 | 20240613 | 191700 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 43 | 20240613 | 191600 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 44 | 20240613 | 191500 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 45 | 20240613 | 191400 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 46 | 20240613 | 191300 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 47 | 20240613 | 191200 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 48 | 20240613 | 191100 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 49 | 20240613 | 191000 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 50 | 20240613 | 190900 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 51 | 20240613 | 190800 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 52 | 20240613 | 190700 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 53 | 20240613 | 190600 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 54 | 20240613 | 190500 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 55 | 20240613 | 190400 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 56 | 20240613 | 190300 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 57 | 20240613 | 190200 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 58 | 20240613 | 190100 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 59 | 20240613 | 190000 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 60 | 20240613 | 185900 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 61 | 20240613 | 185800 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 62 | 20240613 | 185700 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 489529 |
| 63 | 20240613 | 185600 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 64 | 20240613 | 185500 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 65 | 20240613 | 185400 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 66 | 20240613 | 185300 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 67 | 20240613 | 185200 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 68 | 20240613 | 185100 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 69 | 20240613 | 185000 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 70 | 20240613 | 184900 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 71 | 20240613 | 184800 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 72 | 20240613 | 184700 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 73 | 20240613 | 184600 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 74 | 20240613 | 184500 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 75 | 20240613 | 184400 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 76 | 20240613 | 184300 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 77 | 20240613 | 184200 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 78 | 20240613 | 184100 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 79 | 20240613 | 184000 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 80 | 20240613 | 183900 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 81 | 20240613 | 183800 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 82 | 20240613 | 183700 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 83 | 20240613 | 183600 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 84 | 20240613 | 183500 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 85 | 20240613 | 183400 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 86 | 20240613 | 183300 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 87 | 20240613 | 183200 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 88 | 20240613 | 183100 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 89 | 20240613 | 183000 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 90 | 20240613 | 182900 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 91 | 20240613 | 182800 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 92 | 20240613 | 182700 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 489529 |
| 93 | 20240613 | 182600 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 94 | 20240613 | 182500 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 95 | 20240613 | 182400 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 96 | 20240613 | 182300 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 97 | 20240613 | 182200 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 98 | 20240613 | 182100 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 99 | 20240613 | 182000 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 100 | 20240613 | 181900 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 101 | 20240613 | 181800 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 102 | 20240613 | 181700 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 103 | 20240613 | 181600 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 104 | 20240613 | 181500 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 105 | 20240613 | 181400 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 106 | 20240613 | 181300 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 107 | 20240613 | 181200 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 108 | 20240613 | 181100 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 109 | 20240613 | 181000 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 110 | 20240613 | 180900 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 111 | 20240613 | 180800 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 112 | 20240613 | 180700 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 113 | 20240613 | 180600 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 114 | 20240613 | 180500 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 115 | 20240613 | 180400 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 116 | 20240613 | 180300 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 117 | 20240613 | 180200 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 118 | 20240613 | 180100 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 119 | 20240613 | 180000 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 120 | 20240613 | 175900 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 121 | 20240613 | 175800 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 122 | 20240613 | 175700 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 489529 |
| 123 | 20240613 | 175600 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 124 | 20240613 | 175500 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 125 | 20240613 | 175400 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 126 | 20240613 | 175300 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 127 | 20240613 | 175200 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 128 | 20240613 | 175100 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 129 | 20240613 | 175000 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 130 | 20240613 | 174900 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 131 | 20240613 | 174800 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 132 | 20240613 | 174700 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 133 | 20240613 | 174600 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 134 | 20240613 | 174500 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 135 | 20240613 | 174400 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 136 | 20240613 | 174300 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 137 | 20240613 | 174200 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 138 | 20240613 | 174100 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 139 | 20240613 | 174000 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 140 | 20240613 | 173900 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 141 | 20240613 | 173800 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 142 | 20240613 | 173700 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 143 | 20240613 | 173600 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 144 | 20240613 | 173500 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 145 | 20240613 | 173400 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 146 | 20240613 | 173300 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 147 | 20240613 | 173200 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 148 | 20240613 | 173100 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 149 | 20240613 | 173000 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 150 | 20240613 | 172900 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 151 | 20240613 | 172800 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 152 | 20240613 | 172700 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 489529 |
| 153 | 20240613 | 172600 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 154 | 20240613 | 172500 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 155 | 20240613 | 172400 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 156 | 20240613 | 172300 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 157 | 20240613 | 172200 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 158 | 20240613 | 172100 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 159 | 20240613 | 172000 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 160 | 20240613 | 171900 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 161 | 20240613 | 171800 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 162 | 20240613 | 171700 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 163 | 20240613 | 171600 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 164 | 20240613 | 171500 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 165 | 20240613 | 171400 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 166 | 20240613 | 171300 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 167 | 20240613 | 171200 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 168 | 20240613 | 171100 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 169 | 20240613 | 171000 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 170 | 20240613 | 170900 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 171 | 20240613 | 170800 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 172 | 20240613 | 170700 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 173 | 20240613 | 170600 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 174 | 20240613 | 170500 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 175 | 20240613 | 170400 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 176 | 20240613 | 170300 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 177 | 20240613 | 170200 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 178 | 20240613 | 170100 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 179 | 20240613 | 170000 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 180 | 20240613 | 165900 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 181 | 20240613 | 165800 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 182 | 20240613 | 165700 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 489529 |
| 183 | 20240613 | 165600 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 184 | 20240613 | 165500 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 185 | 20240613 | 165400 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 186 | 20240613 | 165300 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 187 | 20240613 | 165200 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 188 | 20240613 | 165100 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 189 | 20240613 | 165000 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 190 | 20240613 | 164900 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 191 | 20240613 | 164800 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 192 | 20240613 | 164700 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 193 | 20240613 | 164600 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 194 | 20240613 | 164500 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 195 | 20240613 | 164400 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 196 | 20240613 | 164300 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 197 | 20240613 | 164200 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 198 | 20240613 | 164100 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 199 | 20240613 | 164000 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 200 | 20240613 | 163900 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 201 | 20240613 | 163800 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 202 | 20240613 | 163700 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 203 | 20240613 | 163600 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 204 | 20240613 | 163500 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 205 | 20240613 | 163400 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 206 | 20240613 | 163300 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 207 | 20240613 | 163200 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 208 | 20240613 | 163100 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 209 | 20240613 | 163000 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 210 | 20240613 | 162900 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 211 | 20240613 | 162800 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 212 | 20240613 | 162700 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 489529 |
| 213 | 20240613 | 162600 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 214 | 20240613 | 162500 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 215 | 20240613 | 162400 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 216 | 20240613 | 162300 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 217 | 20240613 | 162200 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 218 | 20240613 | 162100 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 219 | 20240613 | 162000 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 220 | 20240613 | 161900 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 221 | 20240613 | 161800 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 222 | 20240613 | 161700 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 223 | 20240613 | 161600 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 224 | 20240613 | 161500 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 225 | 20240613 | 161400 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 226 | 20240613 | 161300 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 227 | 20240613 | 161200 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 228 | 20240613 | 161100 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 229 | 20240613 | 161000 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 230 | 20240613 | 160900 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 231 | 20240613 | 160800 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 232 | 20240613 | 160700 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 233 | 20240613 | 160600 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 234 | 20240613 | 160500 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 235 | 20240613 | 160400 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 236 | 20240613 | 160300 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 237 | 20240613 | 160200 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 238 | 20240613 | 160100 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 239 | 20240613 | 160000 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 240 | 20240613 | 155900 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 241 | 20240613 | 155800 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 242 | 20240613 | 155700 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 489529 |
| 243 | 20240613 | 155600 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 244 | 20240613 | 155500 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 245 | 20240613 | 155400 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 246 | 20240613 | 155300 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 247 | 20240613 | 155200 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 248 | 20240613 | 155100 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 249 | 20240613 | 155000 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 250 | 20240613 | 154900 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 251 | 20240613 | 154800 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 252 | 20240613 | 154700 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 253 | 20240613 | 154600 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 254 | 20240613 | 154500 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 255 | 20240613 | 154400 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 256 | 20240613 | 154300 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 257 | 20240613 | 154200 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 258 | 20240613 | 154100 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 259 | 20240613 | 154000 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 260 | 20240613 | 153900 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 261 | 20240613 | 153800 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 262 | 20240613 | 153700 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 263 | 20240613 | 153600 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 264 | 20240613 | 153500 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 265 | 20240613 | 153400 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 266 | 20240613 | 153300 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 267 | 20240613 | 153200 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 268 | 20240613 | 153100 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 269 | 20240613 | 153000 | 51653362800 | 43900 | 43900 | 43900 | 43900 | 489529 |
| 270 | 20240613 | 152900 | 30163039700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 271 | 20240613 | 152800 | 30163039700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 272 | 20240613 | 152700 | 30163039700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 273 | 20240613 | 152600 | 30163039700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 274 | 20240613 | 152500 | 30163039700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 275 | 20240613 | 152400 | 30163039700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 276 | 20240613 | 152300 | 30163039700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 277 | 20240613 | 152200 | 30163039700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 278 | 20240613 | 152100 | 30163039700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 279 | 20240613 | 152000 | 30163039700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 280 | 20240613 | 151900 | 30163039700 | 44300 | 44400 | 44450 | 44200 | 2843 |
| 281 | 20240613 | 151800 | 30036984650 | 44400 | 44550 | 44650 | 44400 | 2843 |
| 282 | 20240613 | 151700 | 29910312050 | 44550 | 44550 | 44600 | 44450 | 2248 |
| 283 | 20240613 | 151600 | 29810224150 | 44550 | 44600 | 44600 | 44500 | 4330 |
| 284 | 20240613 | 151500 | 29617401600 | 44600 | 44800 | 44850 | 44550 | 5785 |
| 285 | 20240613 | 151400 | 29358718500 | 44800 | 44800 | 44850 | 44700 | 3711 |
| 286 | 20240613 | 151300 | 29192489250 | 44700 | 44700 | 44850 | 44600 | 2959 |
| 287 | 20240613 | 151200 | 29059997100 | 44750 | 44700 | 44800 | 44650 | 5156 |
| 288 | 20240613 | 151100 | 28829274850 | 44700 | 44850 | 44850 | 44700 | 3914 |
| 289 | 20240613 | 151000 | 28653782450 | 44800 | 44850 | 44900 | 44650 | 4657 |
| 290 | 20240613 | 150900 | 28445310100 | 44750 | 44850 | 44850 | 44700 | 2710 |
| 291 | 20240613 | 150800 | 28323936200 | 44850 | 44900 | 44900 | 44650 | 3309 |
| 292 | 20240613 | 150700 | 28175667100 | 44900 | 44900 | 44950 | 44650 | 5937 |
| 293 | 20240613 | 150600 | 27909231150 | 44900 | 44800 | 44950 | 44800 | 4104 |
| 294 | 20240613 | 150500 | 27725021300 | 44800 | 44950 | 45000 | 44800 | 4641 |
| 295 | 20240613 | 150400 | 27516477650 | 44950 | 44900 | 45000 | 44850 | 5158 |
| 296 | 20240613 | 150300 | 27284767650 | 44900 | 44850 | 44900 | 44850 | 3485 |
| 297 | 20240613 | 150200 | 27128354850 | 44850 | 44700 | 44900 | 44650 | 5495 |
| 298 | 20240613 | 150100 | 26882134100 | 44750 | 44700 | 44750 | 44650 | 3043 |
| 299 | 20240613 | 150000 | 26746131200 | 44700 | 44450 | 44700 | 44450 | 7417 |
| 300 | 20240613 | 145900 | 26415743050 | 44450 | 44500 | 44500 | 44400 | 3674 |
| 301 | 20240613 | 145800 | 26252414850 | 44500 | 44450 | 44500 | 44400 | 4627 |
| 302 | 20240613 | 145700 | 26046689450 | 44450 | 44450 | 44500 | 44250 | 4068 |
| 303 | 20240613 | 145600 | 25865819650 | 44450 | 44450 | 44500 | 44100 | 2302 |
| 304 | 20240613 | 145500 | 25763670900 | 44400 | 44450 | 44500 | 44400 | 8786 |
| 305 | 20240613 | 145400 | 25372851700 | 44450 | 44450 | 44500 | 44000 | 2276 |
| 306 | 20240613 | 145300 | 25271847300 | 44450 | 44300 | 44450 | 44300 | 4183 |
| 307 | 20240613 | 145200 | 25086092750 | 44350 | 44350 | 44400 | 43750 | 9276 |
| 308 | 20240613 | 145100 | 24677668050 | 44300 | 44300 | 44450 | 44100 | 4343 |
| 309 | 20240613 | 145000 | 24484959800 | 44350 | 44450 | 44550 | 43800 | 11535 |
| 310 | 20240613 | 144900 | 23974175550 | 44450 | 44450 | 44500 | 44350 | 3408 |
| 311 | 20240613 | 144800 | 23822648250 | 44400 | 44500 | 44500 | 44350 | 4282 |
| 312 | 20240613 | 144700 | 23632312100 | 44450 | 44450 | 44500 | 44350 | 4060 |
| 313 | 20240613 | 144600 | 23451816650 | 44450 | 44300 | 44500 | 44300 | 7587 |
| 314 | 20240613 | 144500 | 23114783450 | 44300 | 44300 | 44400 | 44200 | 2691 |
| 315 | 20240613 | 144400 | 22995482350 | 44300 | 44300 | 44450 | 44250 | 8288 |
| 316 | 20240613 | 144300 | 22627927700 | 44250 | 44150 | 44300 | 44150 | 3929 |
| 317 | 20240613 | 144200 | 22454192000 | 44150 | 44050 | 44150 | 44050 | 850 |
| 318 | 20240613 | 144100 | 22416715450 | 43950 | 44050 | 44050 | 43950 | 1407 |
| 319 | 20240613 | 144000 | 22354806400 | 44000 | 43950 | 44050 | 43900 | 857 |
| 320 | 20240613 | 143900 | 22317133650 | 43900 | 43950 | 44100 | 43900 | 2428 |
| 321 | 20240613 | 143800 | 22210346750 | 44000 | 44100 | 44100 | 43950 | 3101 |
| 322 | 20240613 | 143700 | 22073856500 | 44100 | 44100 | 44150 | 44050 | 1527 |
| 323 | 20240613 | 143600 | 22006505000 | 44100 | 44000 | 44150 | 44000 | 881 |
| 324 | 20240613 | 143500 | 21967658400 | 44100 | 44150 | 44150 | 44000 | 1189 |
| 325 | 20240613 | 143400 | 21915267700 | 44050 | 44100 | 44150 | 44050 | 1390 |
| 326 | 20240613 | 143300 | 21853942350 | 44100 | 44150 | 44200 | 44050 | 963 |
| 327 | 20240613 | 143200 | 21811422750 | 44100 | 44100 | 44150 | 44050 | 946 |
| 328 | 20240613 | 143100 | 21769702950 | 44100 | 44100 | 44150 | 44050 | 313 |
| 329 | 20240613 | 143000 | 21755900750 | 44050 | 44100 | 44150 | 44000 | 1246 |
| 330 | 20240613 | 142900 | 21700957550 | 44100 | 44050 | 44100 | 44050 | 425 |
| 331 | 20240613 | 142800 | 21682220150 | 44050 | 44050 | 44100 | 44000 | 245 |
| 332 | 20240613 | 142700 | 21671433000 | 44000 | 44050 | 44150 | 44000 | 927 |
| 333 | 20240613 | 142600 | 21630572000 | 44050 | 44100 | 44100 | 43950 | 1095 |
| 334 | 20240613 | 142500 | 21582355550 | 44050 | 44150 | 44150 | 44050 | 368 |
| 335 | 20240613 | 142400 | 21566127050 | 44150 | 44050 | 44150 | 44050 | 1736 |
| 336 | 20240613 | 142300 | 21489576300 | 44050 | 44100 | 44100 | 44000 | 956 |
| 337 | 20240613 | 142200 | 21447430750 | 43950 | 44050 | 44100 | 43950 | 607 |
| 338 | 20240613 | 142100 | 21420725500 | 44050 | 44050 | 44100 | 44000 | 2996 |
| 339 | 20240613 | 142000 | 21288710750 | 44050 | 44050 | 44050 | 43950 | 787 |
| 340 | 20240613 | 141900 | 21254055500 | 44050 | 44050 | 44050 | 43900 | 682 |
| 341 | 20240613 | 141800 | 21224087350 | 43950 | 43900 | 44050 | 43800 | 782 |
| 342 | 20240613 | 141700 | 21189678450 | 43950 | 43900 | 43950 | 43800 | 541 |
| 343 | 20240613 | 141600 | 21165926350 | 43900 | 43950 | 43950 | 43900 | 440 |
| 344 | 20240613 | 141500 | 21146608900 | 43900 | 43850 | 43950 | 43800 | 633 |
| 345 | 20240613 | 141400 | 21118835950 | 43750 | 43850 | 43850 | 43750 | 2377 |
| 346 | 20240613 | 141300 | 21014734500 | 43850 | 43900 | 43950 | 43800 | 1014 |
| 347 | 20240613 | 141200 | 20970242000 | 43950 | 43850 | 43950 | 43800 | 851 |
| 348 | 20240613 | 141100 | 20932897650 | 43950 | 43900 | 43950 | 43850 | 620 |
| 349 | 20240613 | 141000 | 20905691900 | 43900 | 43950 | 44000 | 43850 | 585 |
| 350 | 20240613 | 140900 | 20880006650 | 43900 | 43900 | 44050 | 43850 | 760 |
| 351 | 20240613 | 140800 | 20846576400 | 43850 | 43850 | 43900 | 43800 | 347 |
| 352 | 20240613 | 140700 | 20831359500 | 43900 | 44000 | 44050 | 43800 | 1268 |
| 353 | 20240613 | 140600 | 20775731000 | 44100 | 43850 | 44100 | 43800 | 1776 |
| 354 | 20240613 | 140500 | 20697679100 | 43850 | 43900 | 44050 | 43850 | 1597 |
| 355 | 20240613 | 140400 | 20627563200 | 43950 | 44000 | 44050 | 43900 | 656 |
| 356 | 20240613 | 140300 | 20598688450 | 44000 | 44000 | 44050 | 44000 | 953 |
| 357 | 20240613 | 140200 | 20556731100 | 44000 | 44000 | 44050 | 44000 | 444 |
| 358 | 20240613 | 140100 | 20537189250 | 43900 | 43950 | 44000 | 43850 | 1003 |
| 359 | 20240613 | 140000 | 20493148450 | 44000 | 43950 | 44050 | 43900 | 553 |
| 360 | 20240613 | 135900 | 20468824950 | 43900 | 43900 | 43950 | 43850 | 533 |
| 361 | 20240613 | 135800 | 20445429900 | 44000 | 43950 | 44000 | 43850 | 1763 |
| 362 | 20240613 | 135700 | 20368021050 | 43950 | 44000 | 44050 | 43950 | 1529 |
| 363 | 20240613 | 135600 | 20300778450 | 43950 | 44050 | 44050 | 43950 | 2030 |
| 364 | 20240613 | 135500 | 20211493100 | 44050 | 44050 | 44050 | 44000 | 1857 |
| 365 | 20240613 | 135400 | 20129743250 | 44050 | 44050 | 44050 | 43950 | 1648 |
| 366 | 20240613 | 135300 | 20057239700 | 44050 | 43800 | 44050 | 43700 | 7051 |
| 367 | 20240613 | 135200 | 19747305100 | 43700 | 43700 | 43800 | 43700 | 443 |
| 368 | 20240613 | 135100 | 19727923200 | 43850 | 43750 | 43900 | 43600 | 932 |
| 369 | 20240613 | 135000 | 19687122250 | 43750 | 43750 | 43750 | 43550 | 889 |
| 370 | 20240613 | 134900 | 19648380350 | 43750 | 43850 | 43850 | 43550 | 1533 |
| 371 | 20240613 | 134800 | 19581452150 | 43800 | 43650 | 44000 | 43650 | 887 |
| 372 | 20240613 | 134700 | 19542531850 | 43650 | 43750 | 43800 | 43600 | 357 |
| 373 | 20240613 | 134600 | 19526934750 | 43650 | 43600 | 43650 | 43550 | 1392 |
| 374 | 20240613 | 134500 | 19466280550 | 43650 | 43650 | 43750 | 43550 | 1361 |
| 375 | 20240613 | 134400 | 19406928250 | 43700 | 43750 | 43800 | 43550 | 7035 |
| 376 | 20240613 | 134300 | 19099787750 | 43750 | 43800 | 43850 | 43750 | 931 |
| 377 | 20240613 | 134200 | 19059031350 | 43750 | 43750 | 43850 | 43700 | 1597 |
| 378 | 20240613 | 134100 | 18989132650 | 43750 | 43800 | 43900 | 43750 | 2537 |
| 379 | 20240613 | 134000 | 18878063850 | 43800 | 43850 | 44000 | 43800 | 2169 |
| 380 | 20240613 | 133900 | 18782938650 | 43800 | 43850 | 44000 | 43800 | 2771 |
| 381 | 20240613 | 133800 | 18661428950 | 43900 | 43850 | 44000 | 43800 | 1325 |
| 382 | 20240613 | 133700 | 18603278400 | 43850 | 43850 | 44000 | 43800 | 1167 |
| 383 | 20240613 | 133600 | 18552082050 | 43850 | 43900 | 44050 | 43800 | 909 |
| 384 | 20240613 | 133500 | 18512184600 | 43800 | 43850 | 43900 | 43800 | 441 |
| 385 | 20240613 | 133400 | 18492846300 | 43900 | 43850 | 43900 | 43800 | 1381 |
| 386 | 20240613 | 133300 | 18432327900 | 43850 | 43850 | 43900 | 43800 | 1147 |
| 387 | 20240613 | 133200 | 18382009150 | 43900 | 43900 | 44050 | 43850 | 1617 |
| 388 | 20240613 | 133100 | 18311027300 | 44050 | 44050 | 44050 | 43850 | 1077 |
| 389 | 20240613 | 133000 | 18263730950 | 44000 | 43900 | 44050 | 43800 | 273 |
| 390 | 20240613 | 132900 | 18251751900 | 43900 | 44050 | 44050 | 43800 | 1325 |
| 391 | 20240613 | 132800 | 18193648550 | 44050 | 44000 | 44050 | 43800 | 1389 |
| 392 | 20240613 | 132700 | 18132678900 | 43950 | 44000 | 44050 | 43900 | 590 |
| 393 | 20240613 | 132600 | 18106720600 | 43900 | 44050 | 44050 | 43850 | 4236 |
| 394 | 20240613 | 132500 | 17920557400 | 44050 | 44050 | 44050 | 43950 | 455 |
| 395 | 20240613 | 132400 | 17900528800 | 44000 | 44050 | 44050 | 44000 | 946 |
| 396 | 20240613 | 132300 | 17858893200 | 44000 | 44100 | 44100 | 44000 | 1156 |
| 397 | 20240613 | 132200 | 17807982750 | 44050 | 44050 | 44100 | 44000 | 1708 |
| 398 | 20240613 | 132100 | 17732792650 | 44050 | 44000 | 44100 | 44000 | 643 |
| 399 | 20240613 | 132000 | 17704479500 | 44000 | 44050 | 44050 | 44000 | 720 |
| 400 | 20240613 | 131900 | 17672798850 | 44000 | 44050 | 44050 | 44000 | 410 |
| 401 | 20240613 | 131800 | 17654743700 | 44000 | 44100 | 44100 | 44000 | 963 |
| 402 | 20240613 | 131700 | 17612333400 | 44100 | 44100 | 44100 | 44000 | 393 |
| 403 | 20240613 | 131600 | 17595016650 | 44100 | 44050 | 44100 | 44000 | 176 |
| 404 | 20240613 | 131500 | 17587263050 | 44050 | 44100 | 44100 | 44000 | 1223 |
| 405 | 20240613 | 131400 | 17533367800 | 44100 | 44050 | 44100 | 44000 | 257 |
| 406 | 20240613 | 131300 | 17522057950 | 44100 | 44050 | 44100 | 44050 | 185 |
| 407 | 20240613 | 131200 | 17513907850 | 44100 | 44050 | 44100 | 44000 | 659 |
| 408 | 20240613 | 131100 | 17484867550 | 44050 | 44100 | 44100 | 44050 | 281 |
| 409 | 20240613 | 131000 | 17472475900 | 44100 | 44050 | 44100 | 43950 | 794 |
| 410 | 20240613 | 130900 | 17437537800 | 44050 | 44000 | 44100 | 43950 | 1987 |
| 411 | 20240613 | 130800 | 17350008650 | 44000 | 43950 | 44050 | 43950 | 357 |
| 412 | 20240613 | 130700 | 17334312500 | 44050 | 43950 | 44050 | 43950 | 333 |
| 413 | 20240613 | 130600 | 17319662100 | 44050 | 43950 | 44050 | 43950 | 532 |
| 414 | 20240613 | 130500 | 17296242200 | 44050 | 43950 | 44050 | 43950 | 754 |
| 415 | 20240613 | 130400 | 17263085850 | 44000 | 43900 | 44000 | 43900 | 175 |
| 416 | 20240613 | 130300 | 17255391800 | 43950 | 44000 | 44000 | 43950 | 556 |
| 417 | 20240613 | 130200 | 17230931650 | 44000 | 44000 | 44000 | 43850 | 674 |
| 418 | 20240613 | 130100 | 17201330600 | 43950 | 44000 | 44000 | 43950 | 159 |
| 419 | 20240613 | 130000 | 17194334650 | 44000 | 43950 | 44050 | 43900 | 741 |
| 420 | 20240613 | 125900 | 17161754950 | 43900 | 43850 | 43950 | 43850 | 161 |
| 421 | 20240613 | 125800 | 17154686850 | 43850 | 43850 | 43900 | 43800 | 351 |
| 422 | 20240613 | 125700 | 17139309800 | 43800 | 43850 | 43850 | 43800 | 2286 |
| 423 | 20240613 | 125600 | 17039151000 | 43850 | 43950 | 44050 | 43850 | 2160 |
| 424 | 20240613 | 125500 | 16944377100 | 43950 | 43900 | 44050 | 43900 | 350 |
| 425 | 20240613 | 125400 | 16928982550 | 43950 | 44000 | 44050 | 43950 | 1606 |
| 426 | 20240613 | 125300 | 16858361100 | 44000 | 43950 | 44000 | 43950 | 521 |
| 427 | 20240613 | 125200 | 16835444300 | 44050 | 44000 | 44050 | 43950 | 383 |
| 428 | 20240613 | 125100 | 16818592600 | 43950 | 44050 | 44050 | 43950 | 898 |
| 429 | 20240613 | 125000 | 16779063000 | 44050 | 44000 | 44100 | 44000 | 479 |
| 430 | 20240613 | 124900 | 16757975100 | 44050 | 44050 | 44100 | 44000 | 445 |
| 431 | 20240613 | 124800 | 16738379500 | 44100 | 44000 | 44100 | 44000 | 343 |
| 432 | 20240613 | 124700 | 16723277500 | 44050 | 44050 | 44100 | 44000 | 249 |
| 433 | 20240613 | 124600 | 16712309050 | 44050 | 44050 | 44100 | 43950 | 905 |
| 434 | 20240613 | 124500 | 16672472850 | 44050 | 44050 | 44050 | 44050 | 522 |
| 435 | 20240613 | 124400 | 16649478750 | 43950 | 43950 | 44050 | 43950 | 93 |
| 436 | 20240613 | 124300 | 16645386150 | 43950 | 44000 | 44050 | 43950 | 819 |
| 437 | 20240613 | 124200 | 16609350150 | 44000 | 44050 | 44050 | 44000 | 748 |
| 438 | 20240613 | 124100 | 16576421650 | 44000 | 44000 | 44050 | 44000 | 366 |
| 439 | 20240613 | 124000 | 16560307950 | 44000 | 44050 | 44050 | 44000 | 622 |
| 440 | 20240613 | 123900 | 16532908950 | 44100 | 44100 | 44100 | 44050 | 724 |
| 441 | 20240613 | 123800 | 16500992600 | 44100 | 44050 | 44100 | 43950 | 812 |
| 442 | 20240613 | 123700 | 16465240700 | 44050 | 44100 | 44100 | 44000 | 813 |
| 443 | 20240613 | 123600 | 16429416850 | 44100 | 44050 | 44100 | 44000 | 1064 |
| 444 | 20240613 | 123500 | 16382513250 | 44050 | 44100 | 44100 | 44000 | 356 |
| 445 | 20240613 | 123400 | 16366823250 | 44100 | 44050 | 44100 | 44050 | 436 |
| 446 | 20240613 | 123300 | 16347614350 | 44000 | 44050 | 44100 | 43950 | 738 |
| 447 | 20240613 | 123200 | 16315121400 | 44000 | 44050 | 44100 | 44000 | 248 |
| 448 | 20240613 | 123100 | 16304197850 | 44100 | 44100 | 44100 | 44000 | 293 |
| 449 | 20240613 | 123000 | 16291291050 | 44100 | 44050 | 44100 | 43850 | 788 |
| 450 | 20240613 | 122900 | 16256642800 | 44000 | 44050 | 44100 | 44000 | 368 |
| 451 | 20240613 | 122800 | 16240428400 | 44050 | 44050 | 44100 | 44050 | 430 |
| 452 | 20240613 | 122700 | 16221486600 | 44050 | 44000 | 44050 | 44000 | 626 |
| 453 | 20240613 | 122600 | 16193925550 | 44000 | 43900 | 44000 | 43850 | 473 |
| 454 | 20240613 | 122500 | 16173130300 | 43950 | 43800 | 43950 | 43800 | 112 |
| 455 | 20240613 | 122400 | 16168211800 | 43950 | 44000 | 44000 | 43800 | 413 |
| 456 | 20240613 | 122300 | 16150079200 | 43950 | 43900 | 44000 | 43800 | 1176 |
| 457 | 20240613 | 122200 | 16098475950 | 44000 | 44000 | 44000 | 43900 | 1029 |
| 458 | 20240613 | 122100 | 16053259950 | 44000 | 43900 | 44000 | 43900 | 436 |
| 459 | 20240613 | 122000 | 16034097300 | 44000 | 44000 | 44000 | 43900 | 851 |
| 460 | 20240613 | 121900 | 15996699050 | 44000 | 44100 | 44100 | 44000 | 472 |
| 461 | 20240613 | 121800 | 15975914850 | 44100 | 44100 | 44100 | 43950 | 806 |
| 462 | 20240613 | 121700 | 15940435450 | 44100 | 43950 | 44100 | 43950 | 493 |
| 463 | 20240613 | 121600 | 15918750150 | 44000 | 44100 | 44100 | 43950 | 606 |
| 464 | 20240613 | 121500 | 15892059400 | 44100 | 44100 | 44100 | 44050 | 317 |
| 465 | 20240613 | 121400 | 15878083450 | 44100 | 44050 | 44100 | 43900 | 989 |
| 466 | 20240613 | 121300 | 15834566050 | 44100 | 44100 | 44100 | 44050 | 254 |
| 467 | 20240613 | 121200 | 15823371000 | 44100 | 44050 | 44100 | 44050 | 387 |
| 468 | 20240613 | 121100 | 15806320850 | 44050 | 43900 | 44050 | 43900 | 741 |
| 469 | 20240613 | 121000 | 15773732600 | 43900 | 43950 | 44000 | 43900 | 452 |
| 470 | 20240613 | 120900 | 15753866800 | 43950 | 44000 | 44000 | 43950 | 349 |
| 471 | 20240613 | 120800 | 15738510850 | 44000 | 44000 | 44000 | 43950 | 183 |
| 472 | 20240613 | 120700 | 15730460850 | 44000 | 43950 | 44000 | 43900 | 173 |
| 473 | 20240613 | 120600 | 15722857500 | 43950 | 44050 | 44050 | 43750 | 1130 |
| 474 | 20240613 | 120500 | 15673292250 | 44050 | 43900 | 44050 | 43900 | 2489 |
| 475 | 20240613 | 120400 | 15563811600 | 43850 | 43900 | 43900 | 43750 | 277 |
| 476 | 20240613 | 120300 | 15551662250 | 43900 | 43850 | 43900 | 43750 | 545 |
| 477 | 20240613 | 120200 | 15527774600 | 43850 | 43850 | 43900 | 43800 | 582 |
| 478 | 20240613 | 120100 | 15502261950 | 43850 | 43850 | 43850 | 43800 | 200 |
| 479 | 20240613 | 120000 | 15493500650 | 43800 | 43850 | 43900 | 43800 | 312 |
| 480 | 20240613 | 115900 | 15479825950 | 43800 | 43750 | 43850 | 43700 | 609 |
| 481 | 20240613 | 115800 | 15453175150 | 43750 | 43850 | 43900 | 43700 | 944 |
| 482 | 20240613 | 115700 | 15411860250 | 43850 | 43850 | 43900 | 43800 | 394 |
| 483 | 20240613 | 115600 | 15394587450 | 43850 | 43900 | 43900 | 43800 | 269 |
| 484 | 20240613 | 115500 | 15382793250 | 43850 | 43850 | 43900 | 43800 | 551 |
| 485 | 20240613 | 115400 | 15358644750 | 43850 | 43950 | 43950 | 43850 | 443 |
| 486 | 20240613 | 115300 | 15339211550 | 43950 | 43950 | 43950 | 43850 | 642 |
| 487 | 20240613 | 115200 | 15311025650 | 43950 | 43850 | 43950 | 43750 | 2034 |
| 488 | 20240613 | 115100 | 15221994050 | 43850 | 43850 | 43900 | 43800 | 470 |
| 489 | 20240613 | 115000 | 15201385750 | 43850 | 43950 | 43950 | 43800 | 1076 |
| 490 | 20240613 | 114900 | 15154191450 | 43950 | 43900 | 43950 | 43900 | 818 |
| 491 | 20240613 | 114800 | 15118253450 | 43950 | 43950 | 43950 | 43900 | 455 |
| 492 | 20240613 | 114700 | 15098272450 | 43950 | 43900 | 43950 | 43850 | 676 |
| 493 | 20240613 | 114600 | 15068596350 | 43900 | 43950 | 43950 | 43900 | 1102 |
| 494 | 20240613 | 114500 | 15020208000 | 44000 | 43950 | 44000 | 43900 | 411 |
| 495 | 20240613 | 114400 | 15002146350 | 43950 | 43900 | 44000 | 43750 | 558 |
| 496 | 20240613 | 114300 | 14977652650 | 43950 | 43850 | 43950 | 43850 | 1229 |
| 497 | 20240613 | 114200 | 14923703350 | 43900 | 43900 | 43900 | 43850 | 1229 |
| 498 | 20240613 | 114100 | 14869786800 | 43850 | 43800 | 43900 | 43700 | 825 |
| 499 | 20240613 | 114000 | 14833669650 | 43750 | 43800 | 43900 | 43750 | 1159 |
| 500 | 20240613 | 113900 | 14782923850 | 43850 | 43900 | 43900 | 43800 | 769 |
| 501 | 20240613 | 113800 | 14749204000 | 43900 | 43950 | 43950 | 43900 | 722 |
| 502 | 20240613 | 113700 | 14717507800 | 43950 | 43950 | 44000 | 43900 | 330 |
| 503 | 20240613 | 113600 | 14703013400 | 43950 | 43950 | 44000 | 43900 | 650 |
| 504 | 20240613 | 113500 | 14674462450 | 43950 | 43950 | 44000 | 43800 | 332 |
| 505 | 20240613 | 113400 | 14659899050 | 44000 | 43800 | 44000 | 43750 | 1093 |
| 506 | 20240613 | 113300 | 14611993500 | 43800 | 43750 | 43800 | 43750 | 455 |
| 507 | 20240613 | 113200 | 14592072350 | 43750 | 43850 | 43900 | 43750 | 1577 |
| 508 | 20240613 | 113100 | 14522999100 | 43850 | 43850 | 44000 | 43800 | 841 |
| 509 | 20240613 | 113000 | 14486108550 | 43900 | 43900 | 43950 | 43800 | 825 |
| 510 | 20240613 | 112900 | 14449932900 | 43900 | 43950 | 43950 | 43850 | 554 |
| 511 | 20240613 | 112800 | 14425630750 | 43950 | 44000 | 44050 | 43850 | 317 |
| 512 | 20240613 | 112700 | 14411693700 | 44000 | 43950 | 44050 | 43850 | 663 |
| 513 | 20240613 | 112600 | 14382578500 | 43950 | 44050 | 44100 | 43900 | 876 |
| 514 | 20240613 | 112500 | 14344060700 | 44100 | 44000 | 44100 | 43950 | 579 |
| 515 | 20240613 | 112400 | 14318570200 | 44000 | 43900 | 44000 | 43900 | 487 |
| 516 | 20240613 | 112300 | 14297170000 | 43950 | 44000 | 44000 | 43900 | 453 |
| 517 | 20240613 | 112200 | 14277268550 | 44000 | 43950 | 44000 | 43850 | 713 |
| 518 | 20240613 | 112100 | 14245963800 | 43950 | 44000 | 44000 | 43900 | 275 |
| 519 | 20240613 | 112000 | 14233874700 | 44000 | 44050 | 44050 | 43950 | 408 |
| 520 | 20240613 | 111900 | 14215920350 | 44050 | 44100 | 44150 | 43600 | 1466 |
| 521 | 20240613 | 111800 | 14151607800 | 44150 | 44050 | 44150 | 43700 | 1777 |
| 522 | 20240613 | 111700 | 14073443850 | 44100 | 44150 | 44150 | 44050 | 366 |
| 523 | 20240613 | 111600 | 14057302750 | 44150 | 44050 | 44150 | 44050 | 1449 |
| 524 | 20240613 | 111500 | 13993433250 | 44050 | 44050 | 44100 | 44000 | 1716 |
| 525 | 20240613 | 111400 | 13917824000 | 44050 | 43700 | 44050 | 43700 | 1178 |
| 526 | 20240613 | 111300 | 13866142650 | 43700 | 43500 | 43700 | 43450 | 1953 |
| 527 | 20240613 | 111200 | 13781110900 | 43550 | 43500 | 43600 | 43400 | 2517 |
| 528 | 20240613 | 111100 | 13671643150 | 43550 | 43550 | 43550 | 43450 | 2919 |
| 529 | 20240613 | 111000 | 13544764200 | 43550 | 43600 | 43600 | 43500 | 3496 |
| 530 | 20240613 | 110900 | 13392597050 | 43550 | 43550 | 43750 | 43500 | 2543 |
| 531 | 20240613 | 110800 | 13281839050 | 43600 | 43750 | 43750 | 43550 | 4060 |
| 532 | 20240613 | 110700 | 13104850550 | 43750 | 43600 | 43750 | 43550 | 2490 |
| 533 | 20240613 | 110600 | 12996273650 | 43600 | 43650 | 43650 | 43550 | 3174 |
| 534 | 20240613 | 110500 | 12857929750 | 43650 | 43600 | 43650 | 43500 | 2191 |
| 535 | 20240613 | 110400 | 12762511050 | 43550 | 43750 | 43750 | 43500 | 5186 |
| 536 | 20240613 | 110300 | 12536411200 | 43800 | 44150 | 44250 | 43750 | 2895 |
| 537 | 20240613 | 110200 | 12409055400 | 44150 | 44200 | 44250 | 44150 | 399 |
| 538 | 20240613 | 110100 | 12391421550 | 44200 | 44200 | 44250 | 44150 | 363 |
| 539 | 20240613 | 110000 | 12375376650 | 44250 | 44150 | 44250 | 44150 | 482 |
| 540 | 20240613 | 105900 | 12354089950 | 44200 | 44150 | 44250 | 44150 | 1400 |
| 541 | 20240613 | 105800 | 12292210000 | 44200 | 44100 | 44200 | 44100 | 364 |
| 542 | 20240613 | 105700 | 12276148600 | 44150 | 44200 | 44200 | 44100 | 480 |
| 543 | 20240613 | 105600 | 12254943450 | 44200 | 44300 | 44300 | 44200 | 753 |
| 544 | 20240613 | 105500 | 12221639900 | 44350 | 44250 | 44350 | 44200 | 2534 |
| 545 | 20240613 | 105400 | 12109440700 | 44200 | 44150 | 44250 | 44150 | 1280 |
| 546 | 20240613 | 105300 | 12052896250 | 44150 | 44150 | 44150 | 44100 | 585 |
| 547 | 20240613 | 105200 | 12027089000 | 44150 | 44100 | 44150 | 44050 | 407 |
| 548 | 20240613 | 105100 | 12009136800 | 44100 | 44100 | 44100 | 44050 | 367 |
| 549 | 20240613 | 105000 | 11992966200 | 44100 | 44100 | 44150 | 44100 | 308 |
| 550 | 20240613 | 104900 | 11979379600 | 44100 | 43950 | 44100 | 43950 | 1629 |
| 551 | 20240613 | 104800 | 11907716050 | 43950 | 43900 | 43950 | 43900 | 332 |
| 552 | 20240613 | 104700 | 11893128500 | 43950 | 43950 | 43950 | 43850 | 240 |
| 553 | 20240613 | 104600 | 11882585700 | 43850 | 43950 | 43950 | 43850 | 1622 |
| 554 | 20240613 | 104500 | 11811331850 | 43950 | 43950 | 43950 | 43900 | 632 |
| 555 | 20240613 | 104400 | 11783577500 | 43950 | 43950 | 43950 | 43900 | 302 |
| 556 | 20240613 | 104300 | 11770307050 | 43950 | 43950 | 44000 | 43950 | 158 |
| 557 | 20240613 | 104200 | 11763362800 | 44000 | 43950 | 44000 | 43900 | 1151 |
| 558 | 20240613 | 104100 | 11712774600 | 43950 | 43850 | 43950 | 43850 | 1209 |
| 559 | 20240613 | 104000 | 11659751950 | 43850 | 43800 | 43850 | 43800 | 68 |
| 560 | 20240613 | 103900 | 11656773350 | 43800 | 43750 | 43850 | 43600 | 1170 |
| 561 | 20240613 | 103800 | 11605686000 | 43750 | 43700 | 43750 | 43700 | 302 |
| 562 | 20240613 | 103700 | 11592477650 | 43600 | 43700 | 43700 | 43600 | 457 |
| 563 | 20240613 | 103600 | 11572537900 | 43650 | 43700 | 43700 | 43600 | 1510 |
| 564 | 20240613 | 103500 | 11506652950 | 43700 | 43650 | 43700 | 43650 | 361 |
| 565 | 20240613 | 103400 | 11490882750 | 43600 | 43700 | 43750 | 43600 | 884 |
| 566 | 20240613 | 103300 | 11452292800 | 43700 | 43750 | 43750 | 43650 | 2593 |
| 567 | 20240613 | 103200 | 11339032850 | 43750 | 43750 | 43750 | 43700 | 917 |
| 568 | 20240613 | 103100 | 11298918950 | 43800 | 43850 | 43950 | 43750 | 4025 |
| 569 | 20240613 | 103000 | 11122718700 | 43850 | 43950 | 44000 | 43850 | 1756 |
| 570 | 20240613 | 102900 | 11045674950 | 44000 | 43950 | 44000 | 43950 | 892 |
| 571 | 20240613 | 102800 | 11006465150 | 43900 | 44200 | 44200 | 43900 | 582 |
| 572 | 20240613 | 102700 | 10980869000 | 44200 | 43900 | 44200 | 43800 | 1785 |
| 573 | 20240613 | 102600 | 10902476650 | 43900 | 44050 | 44050 | 43900 | 848 |
| 574 | 20240613 | 102500 | 10865227900 | 44050 | 44050 | 44050 | 43950 | 28 |
| 575 | 20240613 | 102400 | 10863994900 | 44100 | 44150 | 44200 | 43850 | 1836 |
| 576 | 20240613 | 102300 | 10783257900 | 44150 | 44100 | 44200 | 44000 | 1197 |
| 577 | 20240613 | 102200 | 10730508900 | 44150 | 44050 | 44300 | 44050 | 2356 |
| 578 | 20240613 | 102100 | 10626492950 | 44050 | 44150 | 44200 | 44000 | 1634 |
| 579 | 20240613 | 102000 | 10554512400 | 44150 | 44150 | 44150 | 44100 | 166 |
| 580 | 20240613 | 101900 | 10547185800 | 44150 | 44150 | 44150 | 44050 | 373 |
| 581 | 20240613 | 101800 | 10530733850 | 44150 | 44150 | 44200 | 44050 | 2076 |
| 582 | 20240613 | 101700 | 10439253800 | 44150 | 44150 | 44150 | 44100 | 697 |
| 583 | 20240613 | 101600 | 10408513100 | 44150 | 44150 | 44150 | 44150 | 68 |
| 584 | 20240613 | 101500 | 10405510900 | 44150 | 44250 | 44300 | 44100 | 2591 |
| 585 | 20240613 | 101400 | 10291121500 | 44250 | 44100 | 44250 | 44100 | 215 |
| 586 | 20240613 | 101300 | 10281626050 | 44100 | 44350 | 44350 | 44100 | 2481 |
| 587 | 20240613 | 101200 | 10171954800 | 44350 | 44300 | 44350 | 44250 | 457 |
| 588 | 20240613 | 101100 | 10151699300 | 44350 | 44400 | 44400 | 44350 | 807 |
| 589 | 20240613 | 101000 | 10115900350 | 44400 | 44350 | 44400 | 44350 | 2031 |
| 590 | 20240613 | 100900 | 10025789300 | 44400 | 44250 | 44400 | 44250 | 2509 |
| 591 | 20240613 | 100800 | 9914666200 | 44250 | 44250 | 44300 | 44200 | 766 |
| 592 | 20240613 | 100700 | 9880795550 | 44250 | 44250 | 44300 | 44200 | 767 |
| 593 | 20240613 | 100600 | 9846886600 | 44250 | 44150 | 44250 | 44100 | 1561 |
| 594 | 20240613 | 100500 | 9777901900 | 44150 | 44150 | 44200 | 44100 | 288 |
| 595 | 20240613 | 100400 | 9765189200 | 44150 | 44150 | 44200 | 44150 | 515 |
| 596 | 20240613 | 100300 | 9742451700 | 44200 | 44150 | 44200 | 44100 | 491 |
| 597 | 20240613 | 100200 | 9720790650 | 44150 | 44150 | 44200 | 44100 | 1054 |
| 598 | 20240613 | 100100 | 9674227000 | 44100 | 44100 | 44100 | 44050 | 484 |
| 599 | 20240613 | 100000 | 9652885050 | 44050 | 44150 | 44200 | 44050 | 983 |
| 600 | 20240613 | 095900 | 9609538200 | 44200 | 44300 | 44300 | 44200 | 1278 |
| 601 | 20240613 | 095800 | 9552964250 | 44300 | 44200 | 44300 | 44200 | 826 |
| 602 | 20240613 | 095700 | 9516422900 | 44200 | 44200 | 44250 | 44200 | 358 |
| 603 | 20240613 | 095600 | 9500593850 | 44250 | 44250 | 44300 | 44200 | 819 |
| 604 | 20240613 | 095500 | 9464348200 | 44250 | 44250 | 44250 | 44250 | 10 |
| 605 | 20240613 | 095400 | 9463905700 | 44250 | 44250 | 44250 | 44200 | 287 |
| 606 | 20240613 | 095300 | 9451206300 | 44250 | 44150 | 44250 | 44150 | 1124 |
| 607 | 20240613 | 095200 | 9401516650 | 44150 | 44200 | 44250 | 44150 | 683 |
| 608 | 20240613 | 095100 | 9371323250 | 44200 | 44250 | 44250 | 44200 | 253 |
| 609 | 20240613 | 095000 | 9360140300 | 44250 | 44200 | 44300 | 44200 | 543 |
| 610 | 20240613 | 094900 | 9336105200 | 44200 | 44300 | 44300 | 44200 | 406 |
| 611 | 20240613 | 094800 | 9318141800 | 44300 | 44350 | 44400 | 44300 | 4228 |
| 612 | 20240613 | 094700 | 9130822900 | 44400 | 44300 | 44450 | 44250 | 1842 |
| 613 | 20240613 | 094600 | 9049113350 | 44350 | 44250 | 44500 | 44250 | 2752 |
| 614 | 20240613 | 094500 | 8926852950 | 44250 | 44000 | 44250 | 44000 | 3845 |
| 615 | 20240613 | 094400 | 8757169300 | 44000 | 44000 | 44050 | 43950 | 482 |
| 616 | 20240613 | 094300 | 8735957600 | 44000 | 43850 | 44050 | 43850 | 1012 |
| 617 | 20240613 | 094200 | 8691514950 | 43850 | 43750 | 43850 | 43750 | 594 |
| 618 | 20240613 | 094100 | 8665515200 | 43850 | 43900 | 43900 | 43750 | 1680 |
| 619 | 20240613 | 094000 | 8591946850 | 43900 | 43850 | 43900 | 43800 | 861 |
| 620 | 20240613 | 093900 | 8554202350 | 43900 | 43900 | 43950 | 43850 | 242 |
| 621 | 20240613 | 093800 | 8543580600 | 43850 | 44000 | 44050 | 43850 | 1386 |
| 622 | 20240613 | 093700 | 8482634000 | 44000 | 44050 | 44050 | 44000 | 1448 |
| 623 | 20240613 | 093600 | 8418884900 | 44050 | 44100 | 44150 | 44050 | 1122 |
| 624 | 20240613 | 093500 | 8369411400 | 44150 | 44150 | 44150 | 44100 | 1313 |
| 625 | 20240613 | 093400 | 8311462450 | 44100 | 44100 | 44150 | 44050 | 1788 |
| 626 | 20240613 | 093300 | 8232576950 | 44100 | 44150 | 44200 | 44050 | 2135 |
| 627 | 20240613 | 093200 | 8138337300 | 44100 | 43900 | 44200 | 43900 | 2411 |
| 628 | 20240613 | 093100 | 8032198300 | 43900 | 43600 | 43900 | 43600 | 1869 |
| 629 | 20240613 | 093000 | 7950421800 | 43650 | 43350 | 43650 | 43300 | 4494 |
| 630 | 20240613 | 092900 | 7755431900 | 43350 | 43350 | 43500 | 43250 | 2803 |
| 631 | 20240613 | 092800 | 7633960700 | 43350 | 43400 | 43500 | 43200 | 7394 |
| 632 | 20240613 | 092700 | 7313646600 | 43400 | 43350 | 43500 | 43350 | 1572 |
| 633 | 20240613 | 092600 | 7245345450 | 43300 | 43350 | 43350 | 43300 | 1913 |
| 634 | 20240613 | 092500 | 7162478300 | 43350 | 43400 | 43550 | 43350 | 2872 |
| 635 | 20240613 | 092400 | 7037907600 | 43400 | 43600 | 43600 | 43350 | 2714 |
| 636 | 20240613 | 092300 | 6919892000 | 43600 | 43500 | 43700 | 43400 | 1752 |
| 637 | 20240613 | 092200 | 6843464950 | 43450 | 43400 | 43450 | 43300 | 1565 |
| 638 | 20240613 | 092100 | 6775539950 | 43250 | 43350 | 43400 | 43250 | 6977 |
| 639 | 20240613 | 092000 | 6473227150 | 43400 | 43350 | 43650 | 43350 | 2255 |
| 640 | 20240613 | 091900 | 6375407350 | 43350 | 43350 | 43650 | 43250 | 9014 |
| 641 | 20240613 | 091800 | 5984574500 | 43350 | 43450 | 43450 | 43150 | 9040 |
| 642 | 20240613 | 091700 | 5593275250 | 43450 | 43900 | 43900 | 43450 | 10055 |
| 643 | 20240613 | 091600 | 5155100100 | 43900 | 43950 | 43950 | 43700 | 6362 |
| 644 | 20240613 | 091500 | 4876326300 | 43950 | 43650 | 43950 | 43500 | 13531 |
| 645 | 20240613 | 091400 | 4285614750 | 43700 | 44000 | 44050 | 43700 | 15700 |
| 646 | 20240613 | 091300 | 3597040300 | 44050 | 44200 | 44250 | 44000 | 6572 |
| 647 | 20240613 | 091200 | 3307179550 | 44250 | 44350 | 44350 | 44250 | 3720 |
| 648 | 20240613 | 091100 | 3142390450 | 44350 | 44550 | 44550 | 44350 | 5344 |
| 649 | 20240613 | 091000 | 2904896450 | 44550 | 44800 | 44800 | 44550 | 3601 |
| 650 | 20240613 | 090900 | 2743914050 | 44800 | 44800 | 44900 | 44800 | 2932 |
| 651 | 20240613 | 090800 | 2612472150 | 44800 | 44650 | 44800 | 44600 | 6674 |
| 652 | 20240613 | 090700 | 2314166750 | 44650 | 44500 | 44650 | 44500 | 3427 |
| 653 | 20240613 | 090600 | 2161407750 | 44450 | 44500 | 44600 | 44400 | 4059 |
| 654 | 20240613 | 090500 | 1980872800 | 44600 | 44500 | 44600 | 44450 | 4478 |
| 655 | 20240613 | 090400 | 1781588850 | 44500 | 44500 | 44650 | 44450 | 4144 |
| 656 | 20240613 | 090300 | 1597023400 | 44500 | 44450 | 44550 | 44400 | 4381 |
| 657 | 20240613 | 090200 | 1402216650 | 44450 | 44750 | 44750 | 44400 | 5217 |
| 658 | 20240613 | 090100 | 1169672100 | 44750 | 45050 | 45050 | 44650 | 7685 |
| 659 | 20240613 | 090000 | 824600050 | 45100 | 45800 | 45800 | 45050 | 18066 |