36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 202200 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 4506 |
| 3 | 20240613 | 202100 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 4 | 20240613 | 202000 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 5 | 20240613 | 201900 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 6 | 20240613 | 201800 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 7 | 20240613 | 201700 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 8 | 20240613 | 201600 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 9 | 20240613 | 201500 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 10 | 20240613 | 201400 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 11 | 20240613 | 201300 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 12 | 20240613 | 201200 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 13 | 20240613 | 201100 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 14 | 20240613 | 201000 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 15 | 20240613 | 200900 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 16 | 20240613 | 200800 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 17 | 20240613 | 200700 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 18 | 20240613 | 200600 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 19 | 20240613 | 200500 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 20 | 20240613 | 200400 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 21 | 20240613 | 200300 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 22 | 20240613 | 200200 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 23 | 20240613 | 200100 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 24 | 20240613 | 200000 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 25 | 20240613 | 195900 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 26 | 20240613 | 195800 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 27 | 20240613 | 195700 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 28 | 20240613 | 195600 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 29 | 20240613 | 195500 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 30 | 20240613 | 195400 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 31 | 20240613 | 195300 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 32 | 20240613 | 195200 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 4506 |
| 33 | 20240613 | 195100 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 34 | 20240613 | 195000 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 35 | 20240613 | 194900 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 36 | 20240613 | 194800 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 37 | 20240613 | 194700 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 38 | 20240613 | 194600 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 39 | 20240613 | 194500 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 40 | 20240613 | 194400 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 41 | 20240613 | 194300 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 42 | 20240613 | 194200 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 43 | 20240613 | 194100 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 44 | 20240613 | 194000 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 45 | 20240613 | 193900 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 46 | 20240613 | 193800 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 47 | 20240613 | 193700 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 48 | 20240613 | 193600 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 49 | 20240613 | 193500 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 50 | 20240613 | 193400 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 51 | 20240613 | 193300 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 52 | 20240613 | 193200 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 53 | 20240613 | 193100 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 54 | 20240613 | 193000 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 55 | 20240613 | 192900 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 56 | 20240613 | 192800 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 57 | 20240613 | 192700 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 58 | 20240613 | 192600 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 59 | 20240613 | 192500 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 60 | 20240613 | 192400 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 61 | 20240613 | 192300 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 62 | 20240613 | 192200 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 4506 |
| 63 | 20240613 | 192100 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 64 | 20240613 | 192000 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 65 | 20240613 | 191900 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 66 | 20240613 | 191800 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 67 | 20240613 | 191700 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 68 | 20240613 | 191600 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 69 | 20240613 | 191500 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 70 | 20240613 | 191400 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 71 | 20240613 | 191300 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 72 | 20240613 | 191200 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 73 | 20240613 | 191100 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 74 | 20240613 | 191000 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 75 | 20240613 | 190900 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 76 | 20240613 | 190800 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 77 | 20240613 | 190700 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 78 | 20240613 | 190600 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 79 | 20240613 | 190500 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 80 | 20240613 | 190400 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 81 | 20240613 | 190300 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 82 | 20240613 | 190200 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 83 | 20240613 | 190100 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 84 | 20240613 | 190000 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 85 | 20240613 | 185900 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 86 | 20240613 | 185800 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 87 | 20240613 | 185700 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 88 | 20240613 | 185600 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 89 | 20240613 | 185500 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 90 | 20240613 | 185400 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 91 | 20240613 | 185300 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 92 | 20240613 | 185200 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 4506 |
| 93 | 20240613 | 185100 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 94 | 20240613 | 185000 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 95 | 20240613 | 184900 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 96 | 20240613 | 184800 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 97 | 20240613 | 184700 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 98 | 20240613 | 184600 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 99 | 20240613 | 184500 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 100 | 20240613 | 184400 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 101 | 20240613 | 184300 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 102 | 20240613 | 184200 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 103 | 20240613 | 184100 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 104 | 20240613 | 184000 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 105 | 20240613 | 183900 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 106 | 20240613 | 183800 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 107 | 20240613 | 183700 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 108 | 20240613 | 183600 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 109 | 20240613 | 183500 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 110 | 20240613 | 183400 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 111 | 20240613 | 183300 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 112 | 20240613 | 183200 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 113 | 20240613 | 183100 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 114 | 20240613 | 183000 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 115 | 20240613 | 182900 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 116 | 20240613 | 182800 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 117 | 20240613 | 182700 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 118 | 20240613 | 182600 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 119 | 20240613 | 182500 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 120 | 20240613 | 182400 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 121 | 20240613 | 182300 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 122 | 20240613 | 182200 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 4506 |
| 123 | 20240613 | 182100 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 124 | 20240613 | 182000 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 125 | 20240613 | 181900 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 126 | 20240613 | 181800 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 127 | 20240613 | 181700 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 128 | 20240613 | 181600 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 129 | 20240613 | 181500 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 130 | 20240613 | 181400 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 131 | 20240613 | 181300 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 132 | 20240613 | 181200 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 133 | 20240613 | 181100 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 134 | 20240613 | 181000 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 135 | 20240613 | 180900 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 136 | 20240613 | 180800 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 137 | 20240613 | 180700 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 138 | 20240613 | 180600 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 139 | 20240613 | 180500 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 140 | 20240613 | 180400 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 141 | 20240613 | 180300 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 142 | 20240613 | 180200 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 143 | 20240613 | 180100 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 144 | 20240613 | 180000 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 145 | 20240613 | 175900 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 146 | 20240613 | 175800 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 147 | 20240613 | 175700 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 148 | 20240613 | 175600 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 149 | 20240613 | 175500 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 150 | 20240613 | 175400 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 151 | 20240613 | 175300 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 152 | 20240613 | 175200 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 4506 |
| 153 | 20240613 | 175100 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 154 | 20240613 | 175000 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 155 | 20240613 | 174900 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 156 | 20240613 | 174800 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 157 | 20240613 | 174700 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 158 | 20240613 | 174600 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 159 | 20240613 | 174500 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 160 | 20240613 | 174400 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 161 | 20240613 | 174300 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 162 | 20240613 | 174200 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 163 | 20240613 | 174100 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 164 | 20240613 | 174000 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 165 | 20240613 | 173900 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 166 | 20240613 | 173800 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 167 | 20240613 | 173700 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 168 | 20240613 | 173600 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 169 | 20240613 | 173500 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 170 | 20240613 | 173400 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 171 | 20240613 | 173300 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 172 | 20240613 | 173200 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 173 | 20240613 | 173100 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 174 | 20240613 | 173000 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 175 | 20240613 | 172900 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 176 | 20240613 | 172800 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 177 | 20240613 | 172700 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 178 | 20240613 | 172600 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 179 | 20240613 | 172500 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 180 | 20240613 | 172400 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 181 | 20240613 | 172300 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 182 | 20240613 | 172200 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 4506 |
| 183 | 20240613 | 172100 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 184 | 20240613 | 172000 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 185 | 20240613 | 171900 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 186 | 20240613 | 171800 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 187 | 20240613 | 171700 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 188 | 20240613 | 171600 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 189 | 20240613 | 171500 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 190 | 20240613 | 171400 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 191 | 20240613 | 171300 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 192 | 20240613 | 171200 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 193 | 20240613 | 171100 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 194 | 20240613 | 171000 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 195 | 20240613 | 170900 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 196 | 20240613 | 170800 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 197 | 20240613 | 170700 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 198 | 20240613 | 170600 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 199 | 20240613 | 170500 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 200 | 20240613 | 170400 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 201 | 20240613 | 170300 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 202 | 20240613 | 170200 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 203 | 20240613 | 170100 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 204 | 20240613 | 170000 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 205 | 20240613 | 165900 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 206 | 20240613 | 165800 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 207 | 20240613 | 165700 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 208 | 20240613 | 165600 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 209 | 20240613 | 165500 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 210 | 20240613 | 165400 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 211 | 20240613 | 165300 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 212 | 20240613 | 165200 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 4506 |
| 213 | 20240613 | 165100 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 214 | 20240613 | 165000 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 215 | 20240613 | 164900 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 216 | 20240613 | 164800 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 217 | 20240613 | 164700 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 218 | 20240613 | 164600 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 219 | 20240613 | 164500 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 220 | 20240613 | 164400 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 221 | 20240613 | 164300 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 222 | 20240613 | 164200 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 223 | 20240613 | 164100 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 224 | 20240613 | 164000 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 225 | 20240613 | 163900 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 226 | 20240613 | 163800 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 227 | 20240613 | 163700 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 228 | 20240613 | 163600 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 229 | 20240613 | 163500 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 230 | 20240613 | 163400 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 231 | 20240613 | 163300 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 232 | 20240613 | 163200 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 233 | 20240613 | 163100 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 234 | 20240613 | 163000 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 235 | 20240613 | 162900 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 236 | 20240613 | 162800 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 237 | 20240613 | 162700 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 238 | 20240613 | 162600 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 239 | 20240613 | 162500 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 240 | 20240613 | 162400 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 241 | 20240613 | 162300 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 242 | 20240613 | 162200 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 4506 |
| 243 | 20240613 | 162100 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 244 | 20240613 | 162000 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 245 | 20240613 | 161900 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 246 | 20240613 | 161800 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 247 | 20240613 | 161700 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 248 | 20240613 | 161600 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 249 | 20240613 | 161500 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 250 | 20240613 | 161400 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 251 | 20240613 | 161300 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 252 | 20240613 | 161200 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 253 | 20240613 | 161100 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 254 | 20240613 | 161000 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 255 | 20240613 | 160900 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 256 | 20240613 | 160800 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 257 | 20240613 | 160700 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 258 | 20240613 | 160600 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 259 | 20240613 | 160500 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 260 | 20240613 | 160400 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 261 | 20240613 | 160300 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 262 | 20240613 | 160200 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 263 | 20240613 | 160100 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 264 | 20240613 | 160000 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 265 | 20240613 | 155900 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 266 | 20240613 | 155800 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 267 | 20240613 | 155700 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 268 | 20240613 | 155600 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 269 | 20240613 | 155500 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 270 | 20240613 | 155400 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 271 | 20240613 | 155300 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 272 | 20240613 | 155200 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 4506 |
| 273 | 20240613 | 155100 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 274 | 20240613 | 155000 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 275 | 20240613 | 154900 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 276 | 20240613 | 154800 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 277 | 20240613 | 154700 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 278 | 20240613 | 154600 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 279 | 20240613 | 154500 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 280 | 20240613 | 154400 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 281 | 20240613 | 154300 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 282 | 20240613 | 154200 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 283 | 20240613 | 154100 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 284 | 20240613 | 154000 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 285 | 20240613 | 153900 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 286 | 20240613 | 153800 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 287 | 20240613 | 153700 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 288 | 20240613 | 153600 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 289 | 20240613 | 153500 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 290 | 20240613 | 153400 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 291 | 20240613 | 153300 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 292 | 20240613 | 153200 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 293 | 20240613 | 153100 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 294 | 20240613 | 153000 | 9170089850 | 25800 | 25800 | 25800 | 25800 | 4506 |
| 295 | 20240613 | 152900 | 9053835050 | 25750 | 25750 | 25750 | 25750 | 0 |
| 296 | 20240613 | 152800 | 9053835050 | 25750 | 25750 | 25750 | 25750 | 0 |
| 297 | 20240613 | 152700 | 9053835050 | 25750 | 25750 | 25750 | 25750 | 0 |
| 298 | 20240613 | 152600 | 9053835050 | 25750 | 25750 | 25750 | 25750 | 0 |
| 299 | 20240613 | 152500 | 9053835050 | 25750 | 25750 | 25750 | 25750 | 0 |
| 300 | 20240613 | 152400 | 9053835050 | 25750 | 25750 | 25750 | 25750 | 0 |
| 301 | 20240613 | 152300 | 9053835050 | 25750 | 25750 | 25750 | 25750 | 0 |
| 302 | 20240613 | 152200 | 9053835050 | 25750 | 25750 | 25750 | 25750 | 0 |
| 303 | 20240613 | 152100 | 9053835050 | 25750 | 25750 | 25750 | 25750 | 0 |
| 304 | 20240613 | 152000 | 9053835050 | 25750 | 25750 | 25750 | 25750 | 0 |
| 305 | 20240613 | 151900 | 9053835050 | 25750 | 25600 | 25750 | 25550 | 2705 |
| 306 | 20240613 | 151800 | 8984477400 | 25600 | 25700 | 25750 | 25550 | 3315 |
| 307 | 20240613 | 151700 | 8899503800 | 25700 | 25750 | 25750 | 25600 | 5414 |
| 308 | 20240613 | 151600 | 8760507900 | 25750 | 25750 | 25750 | 25700 | 738 |
| 309 | 20240613 | 151500 | 8741520250 | 25750 | 25750 | 25800 | 25750 | 938 |
| 310 | 20240613 | 151400 | 8717364750 | 25800 | 25750 | 25850 | 25750 | 688 |
| 311 | 20240613 | 151300 | 8699623650 | 25750 | 25800 | 25800 | 25700 | 606 |
| 312 | 20240613 | 151200 | 8684023300 | 25800 | 25800 | 25800 | 25750 | 291 |
| 313 | 20240613 | 151100 | 8676519100 | 25800 | 25750 | 25800 | 25650 | 2500 |
| 314 | 20240613 | 151000 | 8612223100 | 25800 | 25900 | 25950 | 25800 | 2174 |
| 315 | 20240613 | 150900 | 8556065250 | 25800 | 25900 | 26000 | 25800 | 3110 |
| 316 | 20240613 | 150800 | 8475471450 | 25900 | 25850 | 25900 | 25800 | 960 |
| 317 | 20240613 | 150700 | 8450657950 | 25800 | 25750 | 25850 | 25750 | 1275 |
| 318 | 20240613 | 150600 | 8417766600 | 25800 | 25800 | 25800 | 25750 | 1231 |
| 319 | 20240613 | 150500 | 8386037800 | 25800 | 25750 | 25800 | 25750 | 1904 |
| 320 | 20240613 | 150400 | 8336959000 | 25750 | 25750 | 25750 | 25700 | 182 |
| 321 | 20240613 | 150300 | 8332273200 | 25750 | 25750 | 25750 | 25650 | 1789 |
| 322 | 20240613 | 150200 | 8286324100 | 25750 | 25750 | 25750 | 25700 | 604 |
| 323 | 20240613 | 150100 | 8270783000 | 25750 | 25700 | 25800 | 25700 | 1953 |
| 324 | 20240613 | 150000 | 8220523450 | 25750 | 25600 | 25750 | 25600 | 912 |
| 325 | 20240613 | 145900 | 8197122850 | 25600 | 25700 | 25750 | 25600 | 2300 |
| 326 | 20240613 | 145800 | 8138080300 | 25700 | 25700 | 25800 | 25700 | 3528 |
| 327 | 20240613 | 145700 | 8047301200 | 25700 | 25550 | 25700 | 25550 | 2505 |
| 328 | 20240613 | 145600 | 7983113800 | 25600 | 25650 | 25700 | 25500 | 5658 |
| 329 | 20240613 | 145500 | 7838323400 | 25650 | 25750 | 25750 | 25550 | 6392 |
| 330 | 20240613 | 145400 | 7674430500 | 25700 | 25700 | 25750 | 25450 | 12692 |
| 331 | 20240613 | 145300 | 7349940750 | 25700 | 26250 | 26250 | 25600 | 19346 |
| 332 | 20240613 | 145200 | 6846767300 | 26250 | 26250 | 26250 | 26200 | 1674 |
| 333 | 20240613 | 145100 | 6802858700 | 26300 | 26250 | 26300 | 26200 | 2637 |
| 334 | 20240613 | 145000 | 6733625100 | 26250 | 26450 | 26450 | 26200 | 7156 |
| 335 | 20240613 | 144900 | 6545538350 | 26350 | 26450 | 26500 | 26350 | 8106 |
| 336 | 20240613 | 144800 | 6331606300 | 26450 | 26500 | 26550 | 26450 | 1416 |
| 337 | 20240613 | 144700 | 6294090150 | 26550 | 26550 | 26550 | 26500 | 389 |
| 338 | 20240613 | 144600 | 6283777700 | 26550 | 26500 | 26550 | 26500 | 1187 |
| 339 | 20240613 | 144500 | 6252322000 | 26500 | 26600 | 26600 | 26500 | 2693 |
| 340 | 20240613 | 144400 | 6180909250 | 26600 | 26600 | 26600 | 26550 | 268 |
| 341 | 20240613 | 144300 | 6173791200 | 26600 | 26600 | 26600 | 26600 | 12 |
| 342 | 20240613 | 144200 | 6173472000 | 26600 | 26600 | 26600 | 26550 | 161 |
| 343 | 20240613 | 144100 | 6169193000 | 26600 | 26600 | 26600 | 26550 | 127 |
| 344 | 20240613 | 144000 | 6165814900 | 26600 | 26550 | 26600 | 26500 | 386 |
| 345 | 20240613 | 143900 | 6155565350 | 26550 | 26500 | 26550 | 26500 | 68 |
| 346 | 20240613 | 143800 | 6153761350 | 26500 | 26550 | 26550 | 26500 | 1430 |
| 347 | 20240613 | 143700 | 6115798400 | 26550 | 26600 | 26600 | 26550 | 191 |
| 348 | 20240613 | 143600 | 6110727300 | 26550 | 26550 | 26550 | 26550 | 724 |
| 349 | 20240613 | 143500 | 6091505100 | 26550 | 26550 | 26600 | 26550 | 51 |
| 350 | 20240613 | 143400 | 6090150900 | 26550 | 26550 | 26550 | 26550 | 9 |
| 351 | 20240613 | 143300 | 6089911950 | 26550 | 26500 | 26550 | 26500 | 649 |
| 352 | 20240613 | 143200 | 6072695100 | 26500 | 26500 | 26550 | 26500 | 931 |
| 353 | 20240613 | 143100 | 6048010900 | 26550 | 26600 | 26600 | 26550 | 473 |
| 354 | 20240613 | 143000 | 6035449650 | 26600 | 26550 | 26600 | 26500 | 880 |
| 355 | 20240613 | 142900 | 6012082150 | 26550 | 26550 | 26550 | 26550 | 28 |
| 356 | 20240613 | 142800 | 6011338750 | 26550 | 26550 | 26550 | 26500 | 923 |
| 357 | 20240613 | 142700 | 5986833400 | 26550 | 26550 | 26550 | 26500 | 625 |
| 358 | 20240613 | 142600 | 5970240150 | 26550 | 26600 | 26600 | 26500 | 664 |
| 359 | 20240613 | 142500 | 5952611400 | 26550 | 26600 | 26600 | 26550 | 1861 |
| 360 | 20240613 | 142400 | 5903201450 | 26600 | 26600 | 26600 | 26550 | 40 |
| 361 | 20240613 | 142300 | 5902137650 | 26550 | 26600 | 26600 | 26550 | 449 |
| 362 | 20240613 | 142200 | 5890203000 | 26600 | 26650 | 26650 | 26600 | 212 |
| 363 | 20240613 | 142100 | 5884558600 | 26650 | 26600 | 26700 | 26550 | 1084 |
| 364 | 20240613 | 142000 | 5855699850 | 26600 | 26550 | 26650 | 26550 | 1422 |
| 365 | 20240613 | 141900 | 5817902950 | 26550 | 26600 | 26600 | 26500 | 2574 |
| 366 | 20240613 | 141800 | 5749560400 | 26600 | 26600 | 26600 | 26550 | 219 |
| 367 | 20240613 | 141700 | 5743735300 | 26550 | 26650 | 26650 | 26550 | 1817 |
| 368 | 20240613 | 141600 | 5695469450 | 26650 | 26600 | 26650 | 26550 | 1221 |
| 369 | 20240613 | 141500 | 5663020400 | 26600 | 26650 | 26650 | 26600 | 543 |
| 370 | 20240613 | 141400 | 5648565000 | 26650 | 26550 | 26650 | 26550 | 1473 |
| 371 | 20240613 | 141300 | 5609403050 | 26600 | 26600 | 26600 | 26550 | 449 |
| 372 | 20240613 | 141200 | 5597471700 | 26600 | 26750 | 26750 | 26600 | 1915 |
| 373 | 20240613 | 141100 | 5546476800 | 26750 | 26700 | 26750 | 26650 | 407 |
| 374 | 20240613 | 141000 | 5535608550 | 26700 | 26700 | 26700 | 26650 | 108 |
| 375 | 20240613 | 140900 | 5532725200 | 26650 | 26700 | 26700 | 26650 | 201 |
| 376 | 20240613 | 140800 | 5527364100 | 26700 | 26700 | 26700 | 26650 | 106 |
| 377 | 20240613 | 140700 | 5524533950 | 26700 | 26700 | 26700 | 26650 | 329 |
| 378 | 20240613 | 140600 | 5515756250 | 26700 | 26700 | 26700 | 26650 | 626 |
| 379 | 20240613 | 140500 | 5499045050 | 26700 | 26700 | 26700 | 26650 | 582 |
| 380 | 20240613 | 140400 | 5483513550 | 26700 | 26700 | 26750 | 26700 | 1199 |
| 381 | 20240613 | 140300 | 5451482600 | 26750 | 26700 | 26750 | 26650 | 395 |
| 382 | 20240613 | 140200 | 5440921450 | 26700 | 26650 | 26750 | 26650 | 1368 |
| 383 | 20240613 | 140100 | 5404412900 | 26700 | 26700 | 26700 | 26650 | 594 |
| 384 | 20240613 | 140000 | 5388570400 | 26700 | 26750 | 26750 | 26700 | 1004 |
| 385 | 20240613 | 135900 | 5361763300 | 26750 | 26750 | 26750 | 26700 | 290 |
| 386 | 20240613 | 135800 | 5354008800 | 26750 | 26800 | 26800 | 26700 | 994 |
| 387 | 20240613 | 135700 | 5327399900 | 26800 | 26800 | 26800 | 26700 | 812 |
| 388 | 20240613 | 135600 | 5305672800 | 26800 | 26800 | 26800 | 26750 | 2077 |
| 389 | 20240613 | 135500 | 5250104350 | 26800 | 26750 | 26800 | 26750 | 1043 |
| 390 | 20240613 | 135400 | 5222167000 | 26750 | 26750 | 26800 | 26700 | 971 |
| 391 | 20240613 | 135300 | 5196191550 | 26750 | 26750 | 26800 | 26750 | 2508 |
| 392 | 20240613 | 135200 | 5128992250 | 26750 | 26650 | 26850 | 26650 | 3640 |
| 393 | 20240613 | 135100 | 5031842200 | 26600 | 26600 | 26650 | 26600 | 452 |
| 394 | 20240613 | 135000 | 5019800250 | 26600 | 26650 | 26650 | 26600 | 1564 |
| 395 | 20240613 | 134900 | 4978165300 | 26650 | 26650 | 26700 | 26600 | 5401 |
| 396 | 20240613 | 134800 | 4834285900 | 26650 | 26650 | 26650 | 26650 | 572 |
| 397 | 20240613 | 134700 | 4819042100 | 26650 | 26700 | 26700 | 26650 | 119 |
| 398 | 20240613 | 134600 | 4815868500 | 26700 | 26700 | 26700 | 26700 | 111 |
| 399 | 20240613 | 134500 | 4812904800 | 26650 | 26700 | 26700 | 26650 | 122 |
| 400 | 20240613 | 134400 | 4809647450 | 26700 | 26700 | 26700 | 26700 | 409 |
| 401 | 20240613 | 134300 | 4798727150 | 26700 | 26700 | 26700 | 26700 | 60 |
| 402 | 20240613 | 134200 | 4797125150 | 26700 | 26650 | 26700 | 26650 | 310 |
| 403 | 20240613 | 134100 | 4788863400 | 26700 | 26700 | 26700 | 26700 | 1341 |
| 404 | 20240613 | 134000 | 4753058700 | 26700 | 26750 | 26750 | 26700 | 118 |
| 405 | 20240613 | 133900 | 4749904650 | 26750 | 26700 | 26750 | 26700 | 388 |
| 406 | 20240613 | 133800 | 4739538900 | 26700 | 26700 | 26700 | 26700 | 140 |
| 407 | 20240613 | 133700 | 4735800900 | 26750 | 26700 | 26750 | 26700 | 518 |
| 408 | 20240613 | 133600 | 4721963400 | 26700 | 26750 | 26750 | 26700 | 169 |
| 409 | 20240613 | 133500 | 4717448000 | 26750 | 26750 | 26750 | 26750 | 35 |
| 410 | 20240613 | 133400 | 4716511750 | 26750 | 26800 | 26800 | 26750 | 37 |
| 411 | 20240613 | 133300 | 4715521150 | 26800 | 26700 | 26800 | 26700 | 97 |
| 412 | 20240613 | 133200 | 4712922950 | 26700 | 26750 | 26750 | 26700 | 91 |
| 413 | 20240613 | 133100 | 4710492950 | 26700 | 26700 | 26750 | 26700 | 462 |
| 414 | 20240613 | 133000 | 4698141800 | 26750 | 26700 | 26750 | 26700 | 122 |
| 415 | 20240613 | 132900 | 4694880000 | 26750 | 26750 | 26750 | 26700 | 622 |
| 416 | 20240613 | 132800 | 4678271000 | 26700 | 26750 | 26750 | 26700 | 113 |
| 417 | 20240613 | 132700 | 4675251350 | 26750 | 26700 | 26750 | 26700 | 48 |
| 418 | 20240613 | 132600 | 4673969400 | 26700 | 26750 | 26750 | 26700 | 467 |
| 419 | 20240613 | 132500 | 4661483100 | 26750 | 26750 | 26750 | 26750 | 486 |
| 420 | 20240613 | 132400 | 4648482600 | 26750 | 26750 | 26750 | 26750 | 133 |
| 421 | 20240613 | 132300 | 4644924850 | 26750 | 26750 | 26750 | 26750 | 42 |
| 422 | 20240613 | 132200 | 4643801350 | 26750 | 26750 | 26750 | 26750 | 286 |
| 423 | 20240613 | 132100 | 4636150850 | 26750 | 26750 | 26750 | 26700 | 176 |
| 424 | 20240613 | 132000 | 4631443600 | 26750 | 26750 | 26750 | 26700 | 187 |
| 425 | 20240613 | 131900 | 4626443250 | 26750 | 26700 | 26750 | 26700 | 173 |
| 426 | 20240613 | 131800 | 4621824100 | 26700 | 26750 | 26750 | 26700 | 623 |
| 427 | 20240613 | 131700 | 4605183450 | 26750 | 26800 | 26800 | 26750 | 65 |
| 428 | 20240613 | 131600 | 4603444650 | 26750 | 26750 | 26750 | 26750 | 82 |
| 429 | 20240613 | 131500 | 4601251150 | 26750 | 26700 | 26750 | 26700 | 734 |
| 430 | 20240613 | 131400 | 4581616900 | 26750 | 26750 | 26750 | 26750 | 400 |
| 431 | 20240613 | 131300 | 4570916900 | 26750 | 26700 | 26750 | 26700 | 213 |
| 432 | 20240613 | 131200 | 4565223900 | 26700 | 26700 | 26750 | 26700 | 511 |
| 433 | 20240613 | 131100 | 4551562050 | 26750 | 26750 | 26800 | 26750 | 536 |
| 434 | 20240613 | 131000 | 4537224000 | 26750 | 26750 | 26750 | 26750 | 610 |
| 435 | 20240613 | 130900 | 4520906500 | 26750 | 26800 | 26800 | 26750 | 799 |
| 436 | 20240613 | 130800 | 4499531750 | 26750 | 26800 | 26800 | 26750 | 241 |
| 437 | 20240613 | 130700 | 4493074450 | 26800 | 26800 | 26800 | 26750 | 14 |
| 438 | 20240613 | 130600 | 4492699350 | 26800 | 26800 | 26800 | 26800 | 12 |
| 439 | 20240613 | 130500 | 4492377750 | 26800 | 26800 | 26800 | 26800 | 51 |
| 440 | 20240613 | 130400 | 4491010950 | 26800 | 26800 | 26800 | 26800 | 81 |
| 441 | 20240613 | 130300 | 4488840150 | 26800 | 26800 | 26800 | 26800 | 226 |
| 442 | 20240613 | 130200 | 4482783350 | 26800 | 26750 | 26800 | 26750 | 141 |
| 443 | 20240613 | 130100 | 4479009100 | 26750 | 26750 | 26750 | 26750 | 47 |
| 444 | 20240613 | 130000 | 4477751850 | 26750 | 26800 | 26800 | 26750 | 111 |
| 445 | 20240613 | 125900 | 4474781500 | 26800 | 26800 | 26800 | 26800 | 34 |
| 446 | 20240613 | 125800 | 4473870300 | 26800 | 26750 | 26800 | 26750 | 495 |
| 447 | 20240613 | 125700 | 4460625800 | 26800 | 26800 | 26800 | 26800 | 42 |
| 448 | 20240613 | 125600 | 4459500200 | 26750 | 26800 | 26800 | 26750 | 55 |
| 449 | 20240613 | 125500 | 4458028250 | 26800 | 26800 | 26800 | 26800 | 8 |
| 450 | 20240613 | 125400 | 4457813850 | 26750 | 26750 | 26750 | 26750 | 415 |
| 451 | 20240613 | 125300 | 4446712600 | 26750 | 26800 | 26800 | 26750 | 17 |
| 452 | 20240613 | 125200 | 4446257500 | 26800 | 26800 | 26800 | 26800 | 959 |
| 453 | 20240613 | 125100 | 4420556300 | 26800 | 26800 | 26800 | 26750 | 615 |
| 454 | 20240613 | 125000 | 4404100450 | 26800 | 26750 | 26800 | 26750 | 110 |
| 455 | 20240613 | 124900 | 4401157600 | 26750 | 26750 | 26800 | 26750 | 28 |
| 456 | 20240613 | 124800 | 4400408250 | 26750 | 26750 | 26750 | 26750 | 93 |
| 457 | 20240613 | 124700 | 4397920500 | 26800 | 26800 | 26800 | 26750 | 170 |
| 458 | 20240613 | 124600 | 4393367750 | 26800 | 26800 | 26800 | 26800 | 171 |
| 459 | 20240613 | 124500 | 4388784950 | 26800 | 26800 | 26800 | 26800 | 81 |
| 460 | 20240613 | 124400 | 4386614150 | 26800 | 26800 | 26800 | 26800 | 909 |
| 461 | 20240613 | 124300 | 4362252950 | 26800 | 26850 | 26850 | 26800 | 435 |
| 462 | 20240613 | 124200 | 4350574250 | 26850 | 26800 | 26850 | 26800 | 78 |
| 463 | 20240613 | 124100 | 4348483600 | 26850 | 26800 | 26850 | 26800 | 217 |
| 464 | 20240613 | 124000 | 4342667750 | 26850 | 26800 | 26850 | 26800 | 132 |
| 465 | 20240613 | 123900 | 4339125050 | 26800 | 26850 | 26850 | 26800 | 132 |
| 466 | 20240613 | 123800 | 4335586950 | 26850 | 26850 | 26850 | 26850 | 64 |
| 467 | 20240613 | 123700 | 4333868550 | 26850 | 26900 | 26900 | 26850 | 322 |
| 468 | 20240613 | 123600 | 4325218400 | 26850 | 26800 | 26900 | 26800 | 98 |
| 469 | 20240613 | 123500 | 4322588650 | 26800 | 26800 | 26800 | 26800 | 133 |
| 470 | 20240613 | 123400 | 4319024250 | 26750 | 26800 | 26800 | 26750 | 149 |
| 471 | 20240613 | 123300 | 4315037150 | 26800 | 26750 | 26800 | 26750 | 34 |
| 472 | 20240613 | 123200 | 4314127150 | 26800 | 26800 | 26800 | 26800 | 333 |
| 473 | 20240613 | 123100 | 4305202750 | 26800 | 26750 | 26800 | 26750 | 343 |
| 474 | 20240613 | 123000 | 4296022350 | 26800 | 26800 | 26800 | 26800 | 246 |
| 475 | 20240613 | 122900 | 4289429550 | 26800 | 26800 | 26800 | 26800 | 73 |
| 476 | 20240613 | 122800 | 4287473150 | 26800 | 26750 | 26800 | 26750 | 247 |
| 477 | 20240613 | 122700 | 4280854750 | 26750 | 26800 | 26850 | 26750 | 2115 |
| 478 | 20240613 | 122600 | 4224207250 | 26800 | 26800 | 26850 | 26800 | 241 |
| 479 | 20240613 | 122500 | 4217747250 | 26800 | 26800 | 26800 | 26800 | 845 |
| 480 | 20240613 | 122400 | 4195101250 | 26850 | 26800 | 26850 | 26800 | 179 |
| 481 | 20240613 | 122300 | 4190303550 | 26800 | 26850 | 26850 | 26800 | 347 |
| 482 | 20240613 | 122200 | 4181000750 | 26850 | 26850 | 26850 | 26850 | 5 |
| 483 | 20240613 | 122100 | 4180866500 | 26850 | 26800 | 26850 | 26800 | 53 |
| 484 | 20240613 | 122000 | 4179446000 | 26800 | 26850 | 26900 | 26800 | 501 |
| 485 | 20240613 | 121900 | 4166002200 | 26900 | 26850 | 26900 | 26850 | 41 |
| 486 | 20240613 | 121800 | 4164899350 | 26900 | 26850 | 26900 | 26850 | 26 |
| 487 | 20240613 | 121700 | 4164201100 | 26900 | 26900 | 26900 | 26900 | 1 |
| 488 | 20240613 | 121600 | 4164174200 | 26850 | 26850 | 26850 | 26850 | 179 |
| 489 | 20240613 | 121500 | 4159368050 | 26900 | 26850 | 26900 | 26850 | 208 |
| 490 | 20240613 | 121400 | 4153783150 | 26850 | 26850 | 26900 | 26850 | 505 |
| 491 | 20240613 | 121300 | 4140217550 | 26850 | 26850 | 26900 | 26850 | 59 |
| 492 | 20240613 | 121200 | 4138632150 | 26850 | 26850 | 26850 | 26800 | 147 |
| 493 | 20240613 | 121100 | 4134687050 | 26800 | 26850 | 26900 | 26800 | 274 |
| 494 | 20240613 | 121000 | 4127335350 | 26850 | 26850 | 26850 | 26850 | 3 |
| 495 | 20240613 | 120900 | 4127254800 | 26850 | 26800 | 26850 | 26800 | 224 |
| 496 | 20240613 | 120800 | 4121244600 | 26850 | 26850 | 26850 | 26800 | 747 |
| 497 | 20240613 | 120700 | 4101191150 | 26850 | 26900 | 26900 | 26850 | 1076 |
| 498 | 20240613 | 120600 | 4072300350 | 26900 | 26850 | 26900 | 26850 | 517 |
| 499 | 20240613 | 120500 | 4058397900 | 26850 | 26850 | 26950 | 26850 | 221 |
| 500 | 20240613 | 120400 | 4052461650 | 26950 | 26900 | 26950 | 26850 | 392 |
| 501 | 20240613 | 120300 | 4041918800 | 26900 | 26950 | 26950 | 26850 | 829 |
| 502 | 20240613 | 120200 | 4019619800 | 26950 | 26900 | 26950 | 26900 | 887 |
| 503 | 20240613 | 120100 | 3995759400 | 26950 | 26900 | 26950 | 26900 | 162 |
| 504 | 20240613 | 120000 | 3991401450 | 26950 | 26950 | 26950 | 26900 | 63 |
| 505 | 20240613 | 115900 | 3989705050 | 26950 | 26900 | 26950 | 26900 | 120 |
| 506 | 20240613 | 115800 | 3986476300 | 26900 | 26900 | 26950 | 26900 | 362 |
| 507 | 20240613 | 115700 | 3976728100 | 26950 | 26950 | 26950 | 26900 | 247 |
| 508 | 20240613 | 115600 | 3970072700 | 26950 | 26950 | 26950 | 26900 | 176 |
| 509 | 20240613 | 115500 | 3965334100 | 26950 | 26950 | 26950 | 26950 | 30 |
| 510 | 20240613 | 115400 | 3964525600 | 26950 | 26950 | 26950 | 26950 | 92 |
| 511 | 20240613 | 115300 | 3962046200 | 26950 | 26900 | 26950 | 26900 | 593 |
| 512 | 20240613 | 115200 | 3946071250 | 26900 | 26900 | 26900 | 26850 | 289 |
| 513 | 20240613 | 115100 | 3938297550 | 26900 | 26900 | 26900 | 26900 | 79 |
| 514 | 20240613 | 115000 | 3936172450 | 26900 | 26900 | 26900 | 26850 | 103 |
| 515 | 20240613 | 114900 | 3933402950 | 26900 | 26850 | 26900 | 26850 | 46 |
| 516 | 20240613 | 114800 | 3932165850 | 26900 | 26900 | 26900 | 26900 | 19 |
| 517 | 20240613 | 114700 | 3931654750 | 26900 | 26900 | 26900 | 26900 | 218 |
| 518 | 20240613 | 114600 | 3925790550 | 26950 | 26900 | 26950 | 26900 | 216 |
| 519 | 20240613 | 114500 | 3919980100 | 26900 | 26850 | 26900 | 26850 | 76 |
| 520 | 20240613 | 114400 | 3917939450 | 26850 | 26850 | 26850 | 26800 | 184 |
| 521 | 20240613 | 114300 | 3913002100 | 26850 | 26800 | 26850 | 26800 | 239 |
| 522 | 20240613 | 114200 | 3906591950 | 26800 | 26800 | 26850 | 26800 | 834 |
| 523 | 20240613 | 114100 | 3884235650 | 26800 | 26850 | 26850 | 26800 | 351 |
| 524 | 20240613 | 114000 | 3874811550 | 26800 | 26850 | 26900 | 26800 | 1885 |
| 525 | 20240613 | 113900 | 3824225450 | 26850 | 26900 | 26900 | 26850 | 2104 |
| 526 | 20240613 | 113800 | 3767657600 | 26950 | 26950 | 26950 | 26900 | 144 |
| 527 | 20240613 | 113700 | 3763781450 | 26950 | 26900 | 26950 | 26900 | 358 |
| 528 | 20240613 | 113600 | 3754140650 | 26950 | 26950 | 26950 | 26900 | 982 |
| 529 | 20240613 | 113500 | 3727676450 | 26950 | 26900 | 26950 | 26900 | 23 |
| 530 | 20240613 | 113400 | 3727056750 | 26900 | 26950 | 26950 | 26900 | 340 |
| 531 | 20240613 | 113300 | 3717897850 | 26950 | 26950 | 26950 | 26950 | 69 |
| 532 | 20240613 | 113200 | 3716038300 | 26950 | 26950 | 26950 | 26950 | 39 |
| 533 | 20240613 | 113100 | 3714987250 | 26950 | 26900 | 26950 | 26900 | 180 |
| 534 | 20240613 | 113000 | 3710141550 | 26950 | 26950 | 26950 | 26900 | 243 |
| 535 | 20240613 | 112900 | 3703597600 | 26950 | 26950 | 26950 | 26950 | 498 |
| 536 | 20240613 | 112800 | 3690176500 | 26950 | 26950 | 27000 | 26900 | 1216 |
| 537 | 20240613 | 112700 | 3657400500 | 27000 | 26950 | 27000 | 26950 | 163 |
| 538 | 20240613 | 112600 | 3653003150 | 27000 | 27000 | 27000 | 27000 | 302 |
| 539 | 20240613 | 112500 | 3644849150 | 27000 | 27000 | 27000 | 27000 | 46 |
| 540 | 20240613 | 112400 | 3643607150 | 27000 | 26950 | 27000 | 26950 | 211 |
| 541 | 20240613 | 112300 | 3637920600 | 26950 | 27000 | 27000 | 26950 | 126 |
| 542 | 20240613 | 112200 | 3634520550 | 26950 | 26950 | 26950 | 26950 | 216 |
| 543 | 20240613 | 112100 | 3628699350 | 26900 | 26950 | 26950 | 26900 | 146 |
| 544 | 20240613 | 112000 | 3624767250 | 26950 | 26950 | 26950 | 26900 | 282 |
| 545 | 20240613 | 111900 | 3617167800 | 26950 | 27000 | 27000 | 26950 | 634 |
| 546 | 20240613 | 111800 | 3600073050 | 27000 | 27000 | 27050 | 26950 | 1327 |
| 547 | 20240613 | 111700 | 3564233900 | 27000 | 27000 | 27000 | 26950 | 1073 |
| 548 | 20240613 | 111600 | 3535266400 | 27000 | 27000 | 27000 | 27000 | 482 |
| 549 | 20240613 | 111500 | 3522252400 | 27000 | 27000 | 27000 | 26950 | 396 |
| 550 | 20240613 | 111400 | 3511563200 | 26950 | 26900 | 27000 | 26900 | 316 |
| 551 | 20240613 | 111300 | 3503058750 | 26900 | 26900 | 26900 | 26850 | 332 |
| 552 | 20240613 | 111200 | 3494129750 | 26900 | 26850 | 26900 | 26850 | 261 |
| 553 | 20240613 | 111100 | 3487121700 | 26850 | 26900 | 26950 | 26850 | 496 |
| 554 | 20240613 | 111000 | 3473788750 | 26950 | 27000 | 27000 | 26950 | 840 |
| 555 | 20240613 | 110900 | 3451120300 | 27000 | 26900 | 27000 | 26900 | 647 |
| 556 | 20240613 | 110800 | 3433674000 | 26900 | 26800 | 26900 | 26800 | 758 |
| 557 | 20240613 | 110700 | 3413339700 | 26800 | 26850 | 26850 | 26800 | 46 |
| 558 | 20240613 | 110600 | 3412106850 | 26850 | 26800 | 26850 | 26800 | 8 |
| 559 | 20240613 | 110500 | 3411892350 | 26800 | 26800 | 26800 | 26800 | 62 |
| 560 | 20240613 | 110400 | 3410230750 | 26850 | 26850 | 26850 | 26800 | 77 |
| 561 | 20240613 | 110300 | 3408163450 | 26850 | 26800 | 26850 | 26800 | 274 |
| 562 | 20240613 | 110200 | 3400812700 | 26800 | 26800 | 26800 | 26800 | 201 |
| 563 | 20240613 | 110100 | 3395425900 | 26800 | 26800 | 26800 | 26800 | 196 |
| 564 | 20240613 | 110000 | 3390173100 | 26800 | 26850 | 26850 | 26800 | 481 |
| 565 | 20240613 | 105900 | 3377260900 | 26850 | 26850 | 26850 | 26800 | 282 |
| 566 | 20240613 | 105800 | 3369690300 | 26800 | 26850 | 26850 | 26800 | 178 |
| 567 | 20240613 | 105700 | 3364916900 | 26850 | 26800 | 26850 | 26750 | 717 |
| 568 | 20240613 | 105600 | 3345701800 | 26800 | 26800 | 26800 | 26800 | 995 |
| 569 | 20240613 | 105500 | 3319035800 | 26800 | 26800 | 26850 | 26800 | 52 |
| 570 | 20240613 | 105400 | 3317642100 | 26800 | 26800 | 26850 | 26800 | 1062 |
| 571 | 20240613 | 105300 | 3289179900 | 26800 | 26850 | 26850 | 26800 | 155 |
| 572 | 20240613 | 105200 | 3285025600 | 26850 | 26800 | 26850 | 26800 | 139 |
| 573 | 20240613 | 105100 | 3281300100 | 26800 | 26800 | 26850 | 26800 | 492 |
| 574 | 20240613 | 105000 | 3268114000 | 26850 | 26850 | 26850 | 26800 | 1516 |
| 575 | 20240613 | 104900 | 3227484300 | 26850 | 26850 | 26850 | 26800 | 135 |
| 576 | 20240613 | 104800 | 3223861100 | 26850 | 26900 | 26900 | 26800 | 1140 |
| 577 | 20240613 | 104700 | 3193252850 | 26900 | 26850 | 26900 | 26850 | 157 |
| 578 | 20240613 | 104600 | 3189036900 | 26850 | 26900 | 26900 | 26850 | 1206 |
| 579 | 20240613 | 104500 | 3156602800 | 26900 | 27000 | 27000 | 26900 | 1231 |
| 580 | 20240613 | 104400 | 3123458850 | 27000 | 27050 | 27050 | 27000 | 1052 |
| 581 | 20240613 | 104300 | 3095039850 | 27100 | 26900 | 27150 | 26900 | 6359 |
| 582 | 20240613 | 104200 | 2923351750 | 26900 | 26900 | 26900 | 26850 | 1307 |
| 583 | 20240613 | 104100 | 2888219500 | 26900 | 26850 | 26900 | 26850 | 604 |
| 584 | 20240613 | 104000 | 2871996000 | 26900 | 26900 | 26900 | 26900 | 826 |
| 585 | 20240613 | 103900 | 2849776600 | 26900 | 26800 | 26900 | 26800 | 2234 |
| 586 | 20240613 | 103800 | 2789777500 | 26800 | 26700 | 26800 | 26700 | 2484 |
| 587 | 20240613 | 103700 | 2723405500 | 26750 | 26750 | 26750 | 26700 | 227 |
| 588 | 20240613 | 103600 | 2717342650 | 26750 | 26700 | 26750 | 26700 | 349 |
| 589 | 20240613 | 103500 | 2708008900 | 26750 | 26750 | 26750 | 26700 | 185 |
| 590 | 20240613 | 103400 | 2703066600 | 26700 | 26750 | 26750 | 26700 | 109 |
| 591 | 20240613 | 103300 | 2700153250 | 26750 | 26750 | 26750 | 26750 | 27 |
| 592 | 20240613 | 103200 | 2699431000 | 26750 | 26750 | 26750 | 26700 | 587 |
| 593 | 20240613 | 103100 | 2683731850 | 26750 | 26700 | 26750 | 26700 | 112 |
| 594 | 20240613 | 103000 | 2680739900 | 26700 | 26700 | 26750 | 26700 | 286 |
| 595 | 20240613 | 102900 | 2673101400 | 26750 | 26750 | 26750 | 26700 | 96 |
| 596 | 20240613 | 102800 | 2670537400 | 26750 | 26700 | 26750 | 26700 | 40 |
| 597 | 20240613 | 102700 | 2669469050 | 26700 | 26700 | 26750 | 26700 | 494 |
| 598 | 20240613 | 102600 | 2656279200 | 26700 | 26750 | 26750 | 26700 | 143 |
| 599 | 20240613 | 102500 | 2652461000 | 26700 | 26600 | 26700 | 26600 | 1439 |
| 600 | 20240613 | 102400 | 2614070850 | 26600 | 26600 | 26650 | 26600 | 1361 |
| 601 | 20240613 | 102300 | 2577822300 | 26600 | 26600 | 26650 | 26600 | 1010 |
| 602 | 20240613 | 102200 | 2550954200 | 26550 | 26550 | 26550 | 26500 | 1430 |
| 603 | 20240613 | 102100 | 2512990750 | 26550 | 26600 | 26650 | 26550 | 615 |
| 604 | 20240613 | 102000 | 2496646850 | 26650 | 26600 | 26650 | 26600 | 41 |
| 605 | 20240613 | 101900 | 2495556100 | 26600 | 26600 | 26600 | 26550 | 404 |
| 606 | 20240613 | 101800 | 2484810900 | 26600 | 26600 | 26600 | 26550 | 299 |
| 607 | 20240613 | 101700 | 2476859100 | 26600 | 26600 | 26600 | 26550 | 447 |
| 608 | 20240613 | 101600 | 2464981100 | 26600 | 26650 | 26650 | 26600 | 726 |
| 609 | 20240613 | 101500 | 2445664250 | 26650 | 26650 | 26650 | 26650 | 73 |
| 610 | 20240613 | 101400 | 2443718800 | 26650 | 26600 | 26650 | 26600 | 402 |
| 611 | 20240613 | 101300 | 2433025150 | 26600 | 26650 | 26650 | 26600 | 890 |
| 612 | 20240613 | 101200 | 2409349700 | 26650 | 26700 | 26700 | 26650 | 1063 |
| 613 | 20240613 | 101100 | 2381006000 | 26700 | 26650 | 26700 | 26650 | 96 |
| 614 | 20240613 | 101000 | 2378444700 | 26650 | 26650 | 26700 | 26650 | 115 |
| 615 | 20240613 | 100900 | 2375379850 | 26650 | 26650 | 26700 | 26600 | 580 |
| 616 | 20240613 | 100800 | 2359933300 | 26650 | 26700 | 26700 | 26650 | 616 |
| 617 | 20240613 | 100700 | 2343510450 | 26700 | 26800 | 26800 | 26700 | 1024 |
| 618 | 20240613 | 100600 | 2316153900 | 26800 | 26800 | 26800 | 26750 | 196 |
| 619 | 20240613 | 100500 | 2310909700 | 26800 | 26750 | 26800 | 26750 | 152 |
| 620 | 20240613 | 100400 | 2306842450 | 26750 | 26750 | 26800 | 26750 | 264 |
| 621 | 20240613 | 100300 | 2299774350 | 26750 | 26800 | 26800 | 26750 | 146 |
| 622 | 20240613 | 100200 | 2295867700 | 26800 | 26750 | 26800 | 26700 | 535 |
| 623 | 20240613 | 100100 | 2281564750 | 26750 | 26750 | 26750 | 26700 | 274 |
| 624 | 20240613 | 100000 | 2274235500 | 26750 | 26700 | 26750 | 26700 | 311 |
| 625 | 20240613 | 095900 | 2265931750 | 26700 | 26700 | 26700 | 26700 | 431 |
| 626 | 20240613 | 095800 | 2254424050 | 26700 | 26700 | 26700 | 26650 | 230 |
| 627 | 20240613 | 095700 | 2248285550 | 26700 | 26650 | 26700 | 26650 | 184 |
| 628 | 20240613 | 095600 | 2243381750 | 26700 | 26650 | 26700 | 26600 | 1197 |
| 629 | 20240613 | 095500 | 2211489850 | 26650 | 26600 | 26650 | 26600 | 244 |
| 630 | 20240613 | 095400 | 2204997350 | 26600 | 26600 | 26600 | 26550 | 446 |
| 631 | 20240613 | 095300 | 2193136950 | 26600 | 26600 | 26650 | 26600 | 531 |
| 632 | 20240613 | 095200 | 2179011850 | 26550 | 26600 | 26600 | 26550 | 703 |
| 633 | 20240613 | 095100 | 2160347000 | 26550 | 26650 | 26700 | 26550 | 2867 |
| 634 | 20240613 | 095000 | 2084089750 | 26700 | 26700 | 26700 | 26700 | 154 |
| 635 | 20240613 | 094900 | 2079977950 | 26700 | 26650 | 26700 | 26650 | 295 |
| 636 | 20240613 | 094800 | 2072106100 | 26650 | 26700 | 26700 | 26650 | 414 |
| 637 | 20240613 | 094700 | 2061055200 | 26700 | 26650 | 26700 | 26650 | 338 |
| 638 | 20240613 | 094600 | 2052045450 | 26650 | 26650 | 26700 | 26650 | 910 |
| 639 | 20240613 | 094500 | 2027793750 | 26700 | 26750 | 26750 | 26700 | 456 |
| 640 | 20240613 | 094400 | 2015617950 | 26750 | 26700 | 26750 | 26700 | 918 |
| 641 | 20240613 | 094300 | 1991101300 | 26700 | 26700 | 26750 | 26700 | 1155 |
| 642 | 20240613 | 094200 | 1960245850 | 26700 | 26750 | 26750 | 26700 | 149 |
| 643 | 20240613 | 094100 | 1956263700 | 26750 | 26750 | 26750 | 26700 | 95 |
| 644 | 20240613 | 094000 | 1953722900 | 26750 | 26750 | 26800 | 26700 | 1570 |
| 645 | 20240613 | 093900 | 1911723650 | 26750 | 26800 | 26800 | 26750 | 410 |
| 646 | 20240613 | 093800 | 1900753850 | 26800 | 26850 | 26900 | 26800 | 1407 |
| 647 | 20240613 | 093700 | 1863015700 | 26850 | 26950 | 26950 | 26850 | 844 |
| 648 | 20240613 | 093600 | 1840313700 | 26950 | 26950 | 26950 | 26900 | 132 |
| 649 | 20240613 | 093500 | 1836756600 | 26900 | 26950 | 26950 | 26900 | 403 |
| 650 | 20240613 | 093400 | 1825901950 | 26950 | 26950 | 26950 | 26900 | 205 |
| 651 | 20240613 | 093300 | 1820381200 | 26900 | 26850 | 26950 | 26850 | 344 |
| 652 | 20240613 | 093200 | 1811130550 | 26850 | 26950 | 26950 | 26850 | 391 |
| 653 | 20240613 | 093100 | 1800614900 | 26950 | 27050 | 27050 | 26950 | 1039 |
| 654 | 20240613 | 093000 | 1772589900 | 27050 | 27000 | 27050 | 27000 | 95 |
| 655 | 20240613 | 092900 | 1770020450 | 27050 | 26950 | 27050 | 26900 | 929 |
| 656 | 20240613 | 092800 | 1744954050 | 26900 | 26850 | 26950 | 26850 | 1241 |
| 657 | 20240613 | 092700 | 1711575650 | 26850 | 26800 | 26850 | 26800 | 448 |
| 658 | 20240613 | 092600 | 1699562700 | 26850 | 26850 | 26850 | 26800 | 197 |
| 659 | 20240613 | 092500 | 1694277400 | 26850 | 26800 | 26850 | 26750 | 996 |
| 660 | 20240613 | 092400 | 1667593850 | 26750 | 26800 | 26800 | 26750 | 387 |
| 661 | 20240613 | 092300 | 1657237600 | 26750 | 26700 | 26800 | 26700 | 437 |
| 662 | 20240613 | 092200 | 1645541500 | 26750 | 26750 | 26750 | 26700 | 1006 |
| 663 | 20240613 | 092100 | 1618648950 | 26750 | 26800 | 26800 | 26700 | 670 |
| 664 | 20240613 | 092000 | 1600718150 | 26800 | 26800 | 26900 | 26750 | 929 |
| 665 | 20240613 | 091900 | 1575852550 | 26800 | 26950 | 26950 | 26750 | 4047 |
| 666 | 20240613 | 091800 | 1467350450 | 26950 | 27050 | 27050 | 26900 | 1171 |
| 667 | 20240613 | 091700 | 1435783200 | 27050 | 27050 | 27100 | 27000 | 1297 |
| 668 | 20240613 | 091600 | 1400704650 | 27050 | 27000 | 27050 | 26950 | 2529 |
| 669 | 20240613 | 091500 | 1332477750 | 27000 | 27200 | 27250 | 26950 | 5922 |
| 670 | 20240613 | 091400 | 1172024000 | 27200 | 26850 | 27200 | 26850 | 4438 |
| 671 | 20240613 | 091300 | 1051992250 | 26900 | 26850 | 26900 | 26850 | 771 |
| 672 | 20240613 | 091200 | 1031277050 | 26850 | 26750 | 26900 | 26750 | 3120 |
| 673 | 20240613 | 091100 | 947605650 | 26800 | 26700 | 26800 | 26650 | 3565 |
| 674 | 20240613 | 091000 | 852262950 | 26700 | 26700 | 26700 | 26600 | 1242 |
| 675 | 20240613 | 090900 | 819162850 | 26650 | 26650 | 26700 | 26600 | 1898 |
| 676 | 20240613 | 090800 | 768566300 | 26550 | 26500 | 26650 | 26500 | 1012 |
| 677 | 20240613 | 090700 | 741702150 | 26500 | 26500 | 26550 | 26450 | 1041 |
| 678 | 20240613 | 090600 | 714116250 | 26500 | 26500 | 26550 | 26450 | 1579 |
| 679 | 20240613 | 090500 | 672279400 | 26500 | 26400 | 26500 | 26350 | 1507 |
| 680 | 20240613 | 090400 | 632471550 | 26400 | 26550 | 26550 | 26400 | 4047 |
| 681 | 20240613 | 090300 | 525482050 | 26500 | 26600 | 26650 | 26500 | 3016 |
| 682 | 20240613 | 090200 | 445338650 | 26600 | 26650 | 26700 | 26550 | 2576 |
| 683 | 20240613 | 090100 | 376772000 | 26650 | 26650 | 26800 | 26650 | 1933 |
| 684 | 20240613 | 090000 | 325124900 | 26700 | 26550 | 26700 | 26500 | 10931 |