37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 203300 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 2806 |
| 3 | 20240613 | 203200 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 4 | 20240613 | 203100 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 5 | 20240613 | 203000 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 6 | 20240613 | 202900 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 7 | 20240613 | 202800 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 8 | 20240613 | 202700 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 9 | 20240613 | 202600 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 10 | 20240613 | 202500 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 11 | 20240613 | 202400 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 12 | 20240613 | 202300 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 13 | 20240613 | 202200 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 14 | 20240613 | 202100 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 15 | 20240613 | 202000 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 16 | 20240613 | 201900 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 17 | 20240613 | 201800 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 18 | 20240613 | 201700 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 19 | 20240613 | 201600 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 20 | 20240613 | 201500 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 21 | 20240613 | 201400 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 22 | 20240613 | 201300 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 23 | 20240613 | 201200 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 24 | 20240613 | 201100 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 25 | 20240613 | 201000 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 26 | 20240613 | 200900 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 27 | 20240613 | 200800 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 28 | 20240613 | 200700 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 29 | 20240613 | 200600 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 30 | 20240613 | 200500 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 31 | 20240613 | 200400 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 32 | 20240613 | 200300 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 2806 |
| 33 | 20240613 | 200200 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 34 | 20240613 | 200100 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 35 | 20240613 | 200000 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 36 | 20240613 | 195900 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 37 | 20240613 | 195800 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 38 | 20240613 | 195700 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 39 | 20240613 | 195600 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 40 | 20240613 | 195500 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 41 | 20240613 | 195400 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 42 | 20240613 | 195300 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 43 | 20240613 | 195200 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 44 | 20240613 | 195100 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 45 | 20240613 | 195000 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 46 | 20240613 | 194900 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 47 | 20240613 | 194800 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 48 | 20240613 | 194700 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 49 | 20240613 | 194600 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 50 | 20240613 | 194500 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 51 | 20240613 | 194400 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 52 | 20240613 | 194300 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 53 | 20240613 | 194200 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 54 | 20240613 | 194100 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 55 | 20240613 | 194000 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 56 | 20240613 | 193900 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 57 | 20240613 | 193800 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 58 | 20240613 | 193700 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 59 | 20240613 | 193600 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 60 | 20240613 | 193500 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 61 | 20240613 | 193400 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 62 | 20240613 | 193300 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 2806 |
| 63 | 20240613 | 193200 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 64 | 20240613 | 193100 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 65 | 20240613 | 193000 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 66 | 20240613 | 192900 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 67 | 20240613 | 192800 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 68 | 20240613 | 192700 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 69 | 20240613 | 192600 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 70 | 20240613 | 192500 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 71 | 20240613 | 192400 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 72 | 20240613 | 192300 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 73 | 20240613 | 192200 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 74 | 20240613 | 192100 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 75 | 20240613 | 192000 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 76 | 20240613 | 191900 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 77 | 20240613 | 191800 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 78 | 20240613 | 191700 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 79 | 20240613 | 191600 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 80 | 20240613 | 191500 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 81 | 20240613 | 191400 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 82 | 20240613 | 191300 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 83 | 20240613 | 191200 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 84 | 20240613 | 191100 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 85 | 20240613 | 191000 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 86 | 20240613 | 190900 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 87 | 20240613 | 190800 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 88 | 20240613 | 190700 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 89 | 20240613 | 190600 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 90 | 20240613 | 190500 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 91 | 20240613 | 190400 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 92 | 20240613 | 190300 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 2806 |
| 93 | 20240613 | 190200 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 94 | 20240613 | 190100 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 95 | 20240613 | 190000 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 96 | 20240613 | 185900 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 97 | 20240613 | 185800 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 98 | 20240613 | 185700 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 99 | 20240613 | 185600 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 100 | 20240613 | 185500 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 101 | 20240613 | 185400 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 102 | 20240613 | 185300 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 103 | 20240613 | 185200 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 104 | 20240613 | 185100 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 105 | 20240613 | 185000 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 106 | 20240613 | 184900 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 107 | 20240613 | 184800 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 108 | 20240613 | 184700 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 109 | 20240613 | 184600 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 110 | 20240613 | 184500 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 111 | 20240613 | 184400 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 112 | 20240613 | 184300 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 113 | 20240613 | 184200 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 114 | 20240613 | 184100 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 115 | 20240613 | 184000 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 116 | 20240613 | 183900 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 117 | 20240613 | 183800 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 118 | 20240613 | 183700 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 119 | 20240613 | 183600 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 120 | 20240613 | 183500 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 121 | 20240613 | 183400 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 122 | 20240613 | 183300 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 2806 |
| 123 | 20240613 | 183200 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 124 | 20240613 | 183100 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 125 | 20240613 | 183000 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 126 | 20240613 | 182900 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 127 | 20240613 | 182800 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 128 | 20240613 | 182700 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 129 | 20240613 | 182600 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 130 | 20240613 | 182500 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 131 | 20240613 | 182400 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 132 | 20240613 | 182300 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 133 | 20240613 | 182200 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 134 | 20240613 | 182100 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 135 | 20240613 | 182000 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 136 | 20240613 | 181900 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 137 | 20240613 | 181800 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 138 | 20240613 | 181700 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 139 | 20240613 | 181600 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 140 | 20240613 | 181500 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 141 | 20240613 | 181400 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 142 | 20240613 | 181300 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 143 | 20240613 | 181200 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 144 | 20240613 | 181100 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 145 | 20240613 | 181000 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 146 | 20240613 | 180900 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 147 | 20240613 | 180800 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 148 | 20240613 | 180700 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 149 | 20240613 | 180600 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 150 | 20240613 | 180500 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 151 | 20240613 | 180400 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 152 | 20240613 | 180300 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 2806 |
| 153 | 20240613 | 180200 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 154 | 20240613 | 180100 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 155 | 20240613 | 180000 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 156 | 20240613 | 175900 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 157 | 20240613 | 175800 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 158 | 20240613 | 175700 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 159 | 20240613 | 175600 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 160 | 20240613 | 175500 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 161 | 20240613 | 175400 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 162 | 20240613 | 175300 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 163 | 20240613 | 175200 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 164 | 20240613 | 175100 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 165 | 20240613 | 175000 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 166 | 20240613 | 174900 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 167 | 20240613 | 174800 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 168 | 20240613 | 174700 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 169 | 20240613 | 174600 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 170 | 20240613 | 174500 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 171 | 20240613 | 174400 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 172 | 20240613 | 174300 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 173 | 20240613 | 174200 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 174 | 20240613 | 174100 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 175 | 20240613 | 174000 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 176 | 20240613 | 173900 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 177 | 20240613 | 173800 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 178 | 20240613 | 173700 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 179 | 20240613 | 173600 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 180 | 20240613 | 173500 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 181 | 20240613 | 173400 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 182 | 20240613 | 173300 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 2806 |
| 183 | 20240613 | 173200 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 184 | 20240613 | 173100 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 185 | 20240613 | 173000 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 186 | 20240613 | 172900 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 187 | 20240613 | 172800 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 188 | 20240613 | 172700 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 189 | 20240613 | 172600 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 190 | 20240613 | 172500 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 191 | 20240613 | 172400 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 192 | 20240613 | 172300 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 193 | 20240613 | 172200 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 194 | 20240613 | 172100 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 195 | 20240613 | 172000 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 196 | 20240613 | 171900 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 197 | 20240613 | 171800 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 198 | 20240613 | 171700 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 199 | 20240613 | 171600 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 200 | 20240613 | 171500 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 201 | 20240613 | 171400 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 202 | 20240613 | 171300 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 203 | 20240613 | 171200 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 204 | 20240613 | 171100 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 205 | 20240613 | 171000 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 206 | 20240613 | 170900 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 207 | 20240613 | 170800 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 208 | 20240613 | 170700 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 209 | 20240613 | 170600 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 210 | 20240613 | 170500 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 211 | 20240613 | 170400 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 212 | 20240613 | 170300 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 2806 |
| 213 | 20240613 | 170200 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 214 | 20240613 | 170100 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 215 | 20240613 | 170000 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 216 | 20240613 | 165900 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 217 | 20240613 | 165800 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 218 | 20240613 | 165700 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 219 | 20240613 | 165600 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 220 | 20240613 | 165500 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 221 | 20240613 | 165400 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 222 | 20240613 | 165300 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 223 | 20240613 | 165200 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 224 | 20240613 | 165100 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 225 | 20240613 | 165000 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 226 | 20240613 | 164900 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 227 | 20240613 | 164800 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 228 | 20240613 | 164700 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 229 | 20240613 | 164600 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 230 | 20240613 | 164500 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 231 | 20240613 | 164400 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 232 | 20240613 | 164300 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 233 | 20240613 | 164200 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 234 | 20240613 | 164100 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 235 | 20240613 | 164000 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 236 | 20240613 | 163900 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 237 | 20240613 | 163800 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 238 | 20240613 | 163700 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 239 | 20240613 | 163600 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 240 | 20240613 | 163500 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 241 | 20240613 | 163400 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 242 | 20240613 | 163300 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 2806 |
| 243 | 20240613 | 163200 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 244 | 20240613 | 163100 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 245 | 20240613 | 163000 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 246 | 20240613 | 162900 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 247 | 20240613 | 162800 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 248 | 20240613 | 162700 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 249 | 20240613 | 162600 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 250 | 20240613 | 162500 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 251 | 20240613 | 162400 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 252 | 20240613 | 162300 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 253 | 20240613 | 162200 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 254 | 20240613 | 162100 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 255 | 20240613 | 162000 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 256 | 20240613 | 161900 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 257 | 20240613 | 161800 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 258 | 20240613 | 161700 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 259 | 20240613 | 161600 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 260 | 20240613 | 161500 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 261 | 20240613 | 161400 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 262 | 20240613 | 161300 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 263 | 20240613 | 161200 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 264 | 20240613 | 161100 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 265 | 20240613 | 161000 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 266 | 20240613 | 160900 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 267 | 20240613 | 160800 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 268 | 20240613 | 160700 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 269 | 20240613 | 160600 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 270 | 20240613 | 160500 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 271 | 20240613 | 160400 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 272 | 20240613 | 160300 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 2806 |
| 273 | 20240613 | 160200 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 274 | 20240613 | 160100 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 275 | 20240613 | 160000 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 276 | 20240613 | 155900 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 277 | 20240613 | 155800 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 278 | 20240613 | 155700 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 279 | 20240613 | 155600 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 280 | 20240613 | 155500 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 281 | 20240613 | 155400 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 282 | 20240613 | 155300 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 283 | 20240613 | 155200 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 284 | 20240613 | 155100 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 285 | 20240613 | 155000 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 286 | 20240613 | 154900 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 287 | 20240613 | 154800 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 288 | 20240613 | 154700 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 289 | 20240613 | 154600 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 290 | 20240613 | 154500 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 291 | 20240613 | 154400 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 292 | 20240613 | 154300 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 293 | 20240613 | 154200 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 294 | 20240613 | 154100 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 295 | 20240613 | 154000 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 296 | 20240613 | 153900 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 297 | 20240613 | 153800 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 298 | 20240613 | 153700 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 299 | 20240613 | 153600 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 300 | 20240613 | 153500 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 301 | 20240613 | 153400 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 302 | 20240613 | 153300 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 2806 |
| 303 | 20240613 | 153200 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 304 | 20240613 | 153100 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 305 | 20240613 | 153000 | 6625487950 | 31850 | 31850 | 31850 | 31850 | 2806 |
| 306 | 20240613 | 152900 | 6536116850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 307 | 20240613 | 152800 | 6536116850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 308 | 20240613 | 152700 | 6536116850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 309 | 20240613 | 152600 | 6536116850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 310 | 20240613 | 152500 | 6536116850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 311 | 20240613 | 152400 | 6536116850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 312 | 20240613 | 152300 | 6536116850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 313 | 20240613 | 152200 | 6536116850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 314 | 20240613 | 152100 | 6536116850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 315 | 20240613 | 152000 | 6536116850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 316 | 20240613 | 151900 | 6536116850 | 31900 | 31950 | 32000 | 31900 | 418 |
| 317 | 20240613 | 151800 | 6522773900 | 31900 | 32050 | 32050 | 31900 | 1662 |
| 318 | 20240613 | 151700 | 6469670100 | 32000 | 32000 | 32000 | 32000 | 1540 |
| 319 | 20240613 | 151600 | 6420390100 | 32050 | 32050 | 32050 | 32050 | 58 |
| 320 | 20240613 | 151500 | 6418531200 | 32050 | 32050 | 32050 | 32050 | 924 |
| 321 | 20240613 | 151400 | 6388917000 | 32100 | 32100 | 32100 | 32050 | 299 |
| 322 | 20240613 | 151300 | 6379330600 | 32050 | 32050 | 32100 | 32050 | 745 |
| 323 | 20240613 | 151200 | 6355417900 | 32100 | 32050 | 32100 | 32050 | 650 |
| 324 | 20240613 | 151100 | 6334585300 | 32000 | 32000 | 32000 | 32000 | 2 |
| 325 | 20240613 | 151000 | 6334521300 | 32050 | 32000 | 32050 | 32000 | 1061 |
| 326 | 20240613 | 150900 | 6300531250 | 32000 | 32100 | 32100 | 32000 | 1677 |
| 327 | 20240613 | 150800 | 6246782600 | 32050 | 32100 | 32100 | 32050 | 137 |
| 328 | 20240613 | 150700 | 6242390150 | 32100 | 32050 | 32100 | 32050 | 212 |
| 329 | 20240613 | 150600 | 6235595200 | 32050 | 32100 | 32100 | 32050 | 22 |
| 330 | 20240613 | 150500 | 6234889100 | 32100 | 32100 | 32100 | 32050 | 484 |
| 331 | 20240613 | 150400 | 6219353100 | 32100 | 32100 | 32100 | 32050 | 444 |
| 332 | 20240613 | 150300 | 6205107000 | 32100 | 32100 | 32100 | 32050 | 514 |
| 333 | 20240613 | 150200 | 6188607900 | 32100 | 32050 | 32100 | 32050 | 1044 |
| 334 | 20240613 | 150100 | 6155111800 | 32050 | 32150 | 32150 | 32050 | 1002 |
| 335 | 20240613 | 150000 | 6122941000 | 32200 | 32100 | 32200 | 32100 | 165 |
| 336 | 20240613 | 145900 | 6117638900 | 32100 | 32100 | 32100 | 32100 | 33 |
| 337 | 20240613 | 145800 | 6116579600 | 32100 | 32100 | 32100 | 32100 | 2 |
| 338 | 20240613 | 145700 | 6116515400 | 32100 | 32200 | 32250 | 32100 | 1242 |
| 339 | 20240613 | 145600 | 6076550450 | 32250 | 32100 | 32250 | 32100 | 6014 |
| 340 | 20240613 | 145500 | 5882670200 | 32100 | 32100 | 32150 | 32100 | 187 |
| 341 | 20240613 | 145400 | 5876663450 | 32100 | 32100 | 32100 | 32050 | 79 |
| 342 | 20240613 | 145300 | 5874127600 | 32100 | 32150 | 32150 | 32050 | 217 |
| 343 | 20240613 | 145200 | 5867159100 | 32100 | 32100 | 32150 | 32100 | 440 |
| 344 | 20240613 | 145100 | 5853030850 | 32150 | 32200 | 32200 | 32150 | 60 |
| 345 | 20240613 | 145000 | 5851099600 | 32200 | 32200 | 32200 | 32100 | 418 |
| 346 | 20240613 | 144900 | 5837663000 | 32100 | 32200 | 32200 | 32100 | 718 |
| 347 | 20240613 | 144800 | 5814570300 | 32200 | 32000 | 32200 | 32000 | 3196 |
| 348 | 20240613 | 144700 | 5711742150 | 32000 | 32050 | 32050 | 31950 | 845 |
| 349 | 20240613 | 144600 | 5684708100 | 32050 | 32100 | 32100 | 32050 | 127 |
| 350 | 20240613 | 144500 | 5680635300 | 32100 | 31950 | 32100 | 31900 | 2222 |
| 351 | 20240613 | 144400 | 5609496950 | 31950 | 31950 | 31950 | 31950 | 743 |
| 352 | 20240613 | 144300 | 5585758100 | 32000 | 32000 | 32000 | 32000 | 40 |
| 353 | 20240613 | 144200 | 5584478100 | 31950 | 31950 | 31950 | 31950 | 330 |
| 354 | 20240613 | 144100 | 5573934600 | 31950 | 31900 | 31950 | 31900 | 180 |
| 355 | 20240613 | 144000 | 5568186450 | 31900 | 31900 | 31900 | 31900 | 274 |
| 356 | 20240613 | 143900 | 5559445850 | 31900 | 31900 | 31900 | 31900 | 250 |
| 357 | 20240613 | 143800 | 5551470850 | 31900 | 31900 | 31900 | 31850 | 256 |
| 358 | 20240613 | 143700 | 5543304500 | 31900 | 31900 | 31900 | 31900 | 11 |
| 359 | 20240613 | 143600 | 5542953600 | 31850 | 31900 | 31900 | 31850 | 447 |
| 360 | 20240613 | 143500 | 5528696550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 361 | 20240613 | 143400 | 5528696550 | 31900 | 31900 | 31900 | 31900 | 124 |
| 362 | 20240613 | 143300 | 5524740950 | 31900 | 31850 | 31900 | 31850 | 129 |
| 363 | 20240613 | 143200 | 5520631500 | 31850 | 31850 | 31850 | 31850 | 58 |
| 364 | 20240613 | 143100 | 5518784200 | 31850 | 31900 | 31900 | 31850 | 31 |
| 365 | 20240613 | 143000 | 5517795850 | 31900 | 31900 | 31900 | 31900 | 58 |
| 366 | 20240613 | 142900 | 5515945650 | 31900 | 31900 | 31950 | 31900 | 638 |
| 367 | 20240613 | 142800 | 5495588450 | 31900 | 31950 | 31950 | 31900 | 222 |
| 368 | 20240613 | 142700 | 5488495650 | 31950 | 31950 | 31950 | 31950 | 76 |
| 369 | 20240613 | 142600 | 5486067450 | 31950 | 31900 | 31950 | 31900 | 333 |
| 370 | 20240613 | 142500 | 5475442350 | 31900 | 31900 | 31900 | 31900 | 79 |
| 371 | 20240613 | 142400 | 5472922250 | 31900 | 31900 | 31900 | 31900 | 262 |
| 372 | 20240613 | 142300 | 5464564450 | 31900 | 31900 | 31900 | 31900 | 314 |
| 373 | 20240613 | 142200 | 5454547850 | 31850 | 31800 | 31850 | 31800 | 182 |
| 374 | 20240613 | 142100 | 5448755450 | 31800 | 31800 | 31800 | 31800 | 197 |
| 375 | 20240613 | 142000 | 5442490850 | 31800 | 31800 | 31850 | 31800 | 8 |
| 376 | 20240613 | 141900 | 5442236150 | 31800 | 31750 | 31800 | 31750 | 133 |
| 377 | 20240613 | 141800 | 5438013250 | 31750 | 31750 | 31800 | 31750 | 292 |
| 378 | 20240613 | 141700 | 5428729500 | 31750 | 31900 | 31900 | 31750 | 403 |
| 379 | 20240613 | 141600 | 5415916550 | 31750 | 31750 | 31750 | 31750 | 100 |
| 380 | 20240613 | 141500 | 5412741550 | 31800 | 31800 | 31900 | 31800 | 101 |
| 381 | 20240613 | 141400 | 5409529550 | 31800 | 31900 | 31900 | 31800 | 6 |
| 382 | 20240613 | 141300 | 5409338450 | 31900 | 31800 | 31900 | 31800 | 4 |
| 383 | 20240613 | 141200 | 5409211050 | 31800 | 31800 | 31800 | 31800 | 1 |
| 384 | 20240613 | 141100 | 5409179250 | 31800 | 31800 | 31800 | 31800 | 8 |
| 385 | 20240613 | 141000 | 5408924850 | 31800 | 31850 | 31900 | 31800 | 285 |
| 386 | 20240613 | 140900 | 5399837000 | 31800 | 31800 | 31800 | 31800 | 35 |
| 387 | 20240613 | 140800 | 5398724000 | 31800 | 31850 | 31850 | 31800 | 176 |
| 388 | 20240613 | 140700 | 5393124300 | 31850 | 31850 | 31850 | 31850 | 50 |
| 389 | 20240613 | 140600 | 5391531800 | 31850 | 31950 | 31950 | 31850 | 736 |
| 390 | 20240613 | 140500 | 5368062850 | 31950 | 31900 | 31950 | 31900 | 361 |
| 391 | 20240613 | 140400 | 5356540400 | 31900 | 31900 | 31900 | 31900 | 177 |
| 392 | 20240613 | 140300 | 5350894100 | 31850 | 31850 | 31850 | 31850 | 95 |
| 393 | 20240613 | 140200 | 5347868350 | 31850 | 31850 | 31850 | 31850 | 516 |
| 394 | 20240613 | 140100 | 5331433750 | 31800 | 31800 | 31800 | 31800 | 322 |
| 395 | 20240613 | 140000 | 5321194150 | 31800 | 31750 | 31850 | 31700 | 3170 |
| 396 | 20240613 | 135900 | 5220289500 | 31700 | 31750 | 31750 | 31700 | 74 |
| 397 | 20240613 | 135800 | 5217941750 | 31750 | 31750 | 31750 | 31750 | 15 |
| 398 | 20240613 | 135700 | 5217465500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 399 | 20240613 | 135600 | 5217465500 | 31750 | 31700 | 31750 | 31700 | 197 |
| 400 | 20240613 | 135500 | 5211216650 | 31700 | 31750 | 31750 | 31700 | 103 |
| 401 | 20240613 | 135400 | 5207951500 | 31700 | 31700 | 31700 | 31700 | 493 |
| 402 | 20240613 | 135300 | 5192323400 | 31700 | 31700 | 31700 | 31700 | 100 |
| 403 | 20240613 | 135200 | 5189153400 | 31700 | 31650 | 31700 | 31650 | 105 |
| 404 | 20240613 | 135100 | 5185824950 | 31750 | 31700 | 31750 | 31600 | 181 |
| 405 | 20240613 | 135000 | 5180087200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 406 | 20240613 | 134900 | 5180087200 | 31600 | 31700 | 31700 | 31600 | 1141 |
| 407 | 20240613 | 134800 | 5143973200 | 31700 | 31700 | 31700 | 31650 | 217 |
| 408 | 20240613 | 134700 | 5137099800 | 31700 | 31700 | 31700 | 31650 | 32 |
| 409 | 20240613 | 134600 | 5136086300 | 31700 | 31650 | 31700 | 31650 | 260 |
| 410 | 20240613 | 134500 | 5127847300 | 31650 | 31700 | 31700 | 31650 | 33 |
| 411 | 20240613 | 134400 | 5126802700 | 31650 | 31650 | 31650 | 31650 | 100 |
| 412 | 20240613 | 134300 | 5123637700 | 31650 | 31700 | 31700 | 31650 | 3 |
| 413 | 20240613 | 134200 | 5123542650 | 31650 | 31650 | 31650 | 31650 | 174 |
| 414 | 20240613 | 134100 | 5118035550 | 31700 | 31700 | 31700 | 31700 | 234 |
| 415 | 20240613 | 134000 | 5110617750 | 31700 | 31700 | 31700 | 31700 | 44 |
| 416 | 20240613 | 133900 | 5109222950 | 31700 | 31700 | 31700 | 31700 | 1 |
| 417 | 20240613 | 133800 | 5109191250 | 31650 | 31700 | 31700 | 31650 | 89 |
| 418 | 20240613 | 133700 | 5106371950 | 31700 | 31750 | 31750 | 31700 | 375 |
| 419 | 20240613 | 133600 | 5094484200 | 31750 | 31750 | 31750 | 31750 | 300 |
| 420 | 20240613 | 133500 | 5084959200 | 31800 | 31800 | 31800 | 31800 | 90 |
| 421 | 20240613 | 133400 | 5082097200 | 31800 | 31800 | 31800 | 31800 | 113 |
| 422 | 20240613 | 133300 | 5078503800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 423 | 20240613 | 133200 | 5078503800 | 31800 | 31800 | 31800 | 31800 | 17 |
| 424 | 20240613 | 133100 | 5077963200 | 31750 | 31700 | 31750 | 31700 | 25 |
| 425 | 20240613 | 133000 | 5077170300 | 31750 | 31800 | 31800 | 31750 | 188 |
| 426 | 20240613 | 132900 | 5071201250 | 31750 | 31750 | 31750 | 31750 | 1 |
| 427 | 20240613 | 132800 | 5071169500 | 31750 | 31800 | 31850 | 31700 | 633 |
| 428 | 20240613 | 132700 | 5051057950 | 31800 | 31750 | 31800 | 31750 | 210 |
| 429 | 20240613 | 132600 | 5044384950 | 31750 | 31750 | 31750 | 31750 | 521 |
| 430 | 20240613 | 132500 | 5027843200 | 31750 | 31750 | 31750 | 31750 | 242 |
| 431 | 20240613 | 132400 | 5020159700 | 31750 | 31800 | 31800 | 31750 | 32 |
| 432 | 20240613 | 132300 | 5019142400 | 31750 | 31750 | 31800 | 31750 | 174 |
| 433 | 20240613 | 132200 | 5013617200 | 31750 | 31800 | 31800 | 31750 | 951 |
| 434 | 20240613 | 132100 | 4983375450 | 31800 | 31850 | 31850 | 31800 | 4 |
| 435 | 20240613 | 132000 | 4983248200 | 31800 | 31850 | 31850 | 31800 | 809 |
| 436 | 20240613 | 131900 | 4957482650 | 31850 | 31900 | 31900 | 31850 | 228 |
| 437 | 20240613 | 131800 | 4950218350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 438 | 20240613 | 131700 | 4950218350 | 31950 | 31900 | 31950 | 31900 | 80 |
| 439 | 20240613 | 131600 | 4947664300 | 31900 | 31900 | 31900 | 31900 | 156 |
| 440 | 20240613 | 131500 | 4942687900 | 31900 | 31850 | 31950 | 31850 | 74 |
| 441 | 20240613 | 131400 | 4940330650 | 31850 | 31900 | 31900 | 31850 | 388 |
| 442 | 20240613 | 131300 | 4927959600 | 31850 | 31900 | 31900 | 31800 | 111 |
| 443 | 20240613 | 131200 | 4924424500 | 31900 | 31850 | 31900 | 31850 | 766 |
| 444 | 20240613 | 131100 | 4900004900 | 31850 | 31850 | 31850 | 31850 | 130 |
| 445 | 20240613 | 131000 | 4895864400 | 31850 | 31800 | 31850 | 31800 | 63 |
| 446 | 20240613 | 130900 | 4893860800 | 31800 | 31800 | 31800 | 31750 | 43 |
| 447 | 20240613 | 130800 | 4892494900 | 31800 | 31750 | 31800 | 31750 | 35 |
| 448 | 20240613 | 130700 | 4891382000 | 31750 | 31800 | 31800 | 31750 | 23 |
| 449 | 20240613 | 130600 | 4890650700 | 31750 | 31800 | 31800 | 31750 | 67 |
| 450 | 20240613 | 130500 | 4888520600 | 31800 | 31800 | 31800 | 31800 | 7 |
| 451 | 20240613 | 130400 | 4888298000 | 31750 | 31800 | 31800 | 31750 | 102 |
| 452 | 20240613 | 130300 | 4885054500 | 31750 | 31800 | 31800 | 31750 | 215 |
| 453 | 20240613 | 130200 | 4878222500 | 31800 | 31850 | 31900 | 31800 | 56 |
| 454 | 20240613 | 130100 | 4876438100 | 31850 | 31850 | 31900 | 31850 | 61 |
| 455 | 20240613 | 130000 | 4874495050 | 31850 | 31850 | 31900 | 31850 | 376 |
| 456 | 20240613 | 125900 | 4862517100 | 31850 | 31800 | 31850 | 31750 | 231 |
| 457 | 20240613 | 125800 | 4855181650 | 31800 | 31800 | 31800 | 31750 | 1262 |
| 458 | 20240613 | 125700 | 4815093850 | 31800 | 31750 | 31800 | 31750 | 598 |
| 459 | 20240613 | 125600 | 4796094800 | 31800 | 31800 | 31900 | 31800 | 882 |
| 460 | 20240613 | 125500 | 4768021650 | 31800 | 31800 | 31850 | 31750 | 2064 |
| 461 | 20240613 | 125400 | 4702412550 | 31800 | 31950 | 31950 | 31800 | 361 |
| 462 | 20240613 | 125300 | 4690905550 | 31950 | 31900 | 31950 | 31900 | 591 |
| 463 | 20240613 | 125200 | 4672051850 | 31950 | 32050 | 32050 | 31950 | 380 |
| 464 | 20240613 | 125100 | 4659896150 | 32050 | 32200 | 32200 | 32050 | 1411 |
| 465 | 20240613 | 125000 | 4614606150 | 32150 | 32150 | 32250 | 32100 | 1987 |
| 466 | 20240613 | 124900 | 4550748400 | 32100 | 32100 | 32150 | 32050 | 1732 |
| 467 | 20240613 | 124800 | 4495109000 | 32100 | 32100 | 32150 | 32100 | 881 |
| 468 | 20240613 | 124700 | 4466827900 | 32100 | 32100 | 32100 | 32050 | 845 |
| 469 | 20240613 | 124600 | 4439716850 | 32100 | 31900 | 32100 | 31900 | 4798 |
| 470 | 20240613 | 124500 | 4286357600 | 31800 | 31900 | 31900 | 31800 | 36 |
| 471 | 20240613 | 124400 | 4285210800 | 31900 | 31850 | 31900 | 31850 | 57 |
| 472 | 20240613 | 124300 | 4283395300 | 31850 | 31900 | 31900 | 31800 | 367 |
| 473 | 20240613 | 124200 | 4271706350 | 31900 | 31900 | 31950 | 31850 | 545 |
| 474 | 20240613 | 124100 | 4254326950 | 31950 | 31900 | 31950 | 31900 | 386 |
| 475 | 20240613 | 124000 | 4241999750 | 31850 | 31900 | 31950 | 31850 | 1104 |
| 476 | 20240613 | 123900 | 4206774250 | 31900 | 31650 | 31950 | 31650 | 4190 |
| 477 | 20240613 | 123800 | 4073600100 | 31650 | 31600 | 31650 | 31600 | 674 |
| 478 | 20240613 | 123700 | 4052301050 | 31600 | 31600 | 31600 | 31600 | 0 |
| 479 | 20240613 | 123600 | 4052301050 | 31600 | 31600 | 31600 | 31550 | 231 |
| 480 | 20240613 | 123500 | 4045012650 | 31600 | 31600 | 31600 | 31550 | 55 |
| 481 | 20240613 | 123400 | 4043275700 | 31600 | 31550 | 31600 | 31550 | 525 |
| 482 | 20240613 | 123300 | 4026695700 | 31550 | 31550 | 31600 | 31550 | 534 |
| 483 | 20240613 | 123200 | 4009842650 | 31500 | 31500 | 31550 | 31500 | 361 |
| 484 | 20240613 | 123100 | 3998468300 | 31500 | 31500 | 31500 | 31500 | 22 |
| 485 | 20240613 | 123000 | 3997775300 | 31500 | 31500 | 31500 | 31500 | 174 |
| 486 | 20240613 | 122900 | 3992294300 | 31450 | 31450 | 31450 | 31450 | 121 |
| 487 | 20240613 | 122800 | 3988488850 | 31500 | 31550 | 31550 | 31500 | 104 |
| 488 | 20240613 | 122700 | 3985212550 | 31500 | 31500 | 31500 | 31500 | 128 |
| 489 | 20240613 | 122600 | 3981180550 | 31500 | 31500 | 31500 | 31500 | 306 |
| 490 | 20240613 | 122500 | 3971541550 | 31500 | 31450 | 31500 | 31450 | 101 |
| 491 | 20240613 | 122400 | 3968360100 | 31450 | 31450 | 31450 | 31450 | 35 |
| 492 | 20240613 | 122300 | 3967259350 | 31450 | 31500 | 31500 | 31450 | 266 |
| 493 | 20240613 | 122200 | 3958889450 | 31500 | 31500 | 31500 | 31500 | 142 |
| 494 | 20240613 | 122100 | 3954416450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 495 | 20240613 | 122000 | 3954416450 | 31500 | 31500 | 31500 | 31450 | 48 |
| 496 | 20240613 | 121900 | 3952906050 | 31450 | 31450 | 31450 | 31450 | 9 |
| 497 | 20240613 | 121800 | 3952623000 | 31450 | 31450 | 31450 | 31450 | 1 |
| 498 | 20240613 | 121700 | 3952591550 | 31450 | 31450 | 31450 | 31450 | 9 |
| 499 | 20240613 | 121600 | 3952308500 | 31450 | 31500 | 31500 | 31450 | 91 |
| 500 | 20240613 | 121500 | 3949442350 | 31400 | 31400 | 31400 | 31400 | 214 |
| 501 | 20240613 | 121400 | 3942722750 | 31400 | 31400 | 31400 | 31400 | 20 |
| 502 | 20240613 | 121300 | 3942094750 | 31500 | 31500 | 31500 | 31500 | 3 |
| 503 | 20240613 | 121200 | 3942000250 | 31500 | 31450 | 31550 | 31450 | 261 |
| 504 | 20240613 | 121100 | 3933791450 | 31450 | 31500 | 31500 | 31450 | 754 |
| 505 | 20240613 | 121000 | 3910064750 | 31500 | 31500 | 31500 | 31500 | 228 |
| 506 | 20240613 | 120900 | 3902882750 | 31550 | 31550 | 31550 | 31550 | 0 |
| 507 | 20240613 | 120800 | 3902882750 | 31550 | 31550 | 31550 | 31550 | 172 |
| 508 | 20240613 | 120700 | 3897456150 | 31550 | 31550 | 31550 | 31550 | 12 |
| 509 | 20240613 | 120600 | 3897077550 | 31600 | 31600 | 31600 | 31600 | 352 |
| 510 | 20240613 | 120500 | 3885954350 | 31600 | 31650 | 31650 | 31600 | 113 |
| 511 | 20240613 | 120400 | 3882378550 | 31650 | 31650 | 31650 | 31650 | 13 |
| 512 | 20240613 | 120300 | 3881967100 | 31650 | 31600 | 31650 | 31600 | 22 |
| 513 | 20240613 | 120200 | 3881271850 | 31600 | 31600 | 31600 | 31600 | 3 |
| 514 | 20240613 | 120100 | 3881177050 | 31600 | 31600 | 31600 | 31600 | 0 |
| 515 | 20240613 | 120000 | 3881177050 | 31600 | 31600 | 31600 | 31600 | 0 |
| 516 | 20240613 | 115900 | 3881177050 | 31600 | 31600 | 31600 | 31600 | 0 |
| 517 | 20240613 | 115800 | 3881177050 | 31600 | 31600 | 31600 | 31600 | 61 |
| 518 | 20240613 | 115700 | 3879249450 | 31600 | 31550 | 31600 | 31550 | 14 |
| 519 | 20240613 | 115600 | 3878807550 | 31600 | 31600 | 31600 | 31600 | 102 |
| 520 | 20240613 | 115500 | 3875584350 | 31600 | 31600 | 31600 | 31600 | 150 |
| 521 | 20240613 | 115400 | 3870844350 | 31600 | 31600 | 31600 | 31600 | 22 |
| 522 | 20240613 | 115300 | 3870149150 | 31550 | 31550 | 31550 | 31550 | 2 |
| 523 | 20240613 | 115200 | 3870086050 | 31550 | 31600 | 31600 | 31550 | 23 |
| 524 | 20240613 | 115100 | 3869359300 | 31600 | 31550 | 31600 | 31550 | 42 |
| 525 | 20240613 | 115000 | 3868034050 | 31550 | 31550 | 31550 | 31550 | 28 |
| 526 | 20240613 | 114900 | 3867150650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 527 | 20240613 | 114800 | 3867150650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 528 | 20240613 | 114700 | 3867150650 | 31550 | 31600 | 31600 | 31550 | 51 |
| 529 | 20240613 | 114600 | 3865541300 | 31700 | 31500 | 31700 | 31500 | 351 |
| 530 | 20240613 | 114500 | 3854431250 | 31550 | 31550 | 31550 | 31550 | 72 |
| 531 | 20240613 | 114400 | 3852159650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 532 | 20240613 | 114300 | 3852159650 | 31550 | 31500 | 31550 | 31500 | 160 |
| 533 | 20240613 | 114200 | 3847119400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 534 | 20240613 | 114100 | 3847119400 | 31500 | 31500 | 31500 | 31500 | 149 |
| 535 | 20240613 | 114000 | 3842425900 | 31500 | 31550 | 31550 | 31500 | 62 |
| 536 | 20240613 | 113900 | 3840471500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 537 | 20240613 | 113800 | 3840471500 | 31600 | 31600 | 31600 | 31550 | 71 |
| 538 | 20240613 | 113700 | 3838229850 | 31600 | 31550 | 31600 | 31550 | 80 |
| 539 | 20240613 | 113600 | 3835703800 | 31550 | 31550 | 31550 | 31550 | 55 |
| 540 | 20240613 | 113500 | 3833968550 | 31550 | 31600 | 31600 | 31550 | 236 |
| 541 | 20240613 | 113400 | 3826518950 | 31600 | 31650 | 31700 | 31600 | 88 |
| 542 | 20240613 | 113300 | 3823734450 | 31700 | 31700 | 31700 | 31700 | 147 |
| 543 | 20240613 | 113200 | 3819074550 | 31700 | 31700 | 31700 | 31700 | 109 |
| 544 | 20240613 | 113100 | 3815619250 | 31700 | 31700 | 31700 | 31650 | 203 |
| 545 | 20240613 | 113000 | 3809184850 | 31650 | 31600 | 31650 | 31600 | 1232 |
| 546 | 20240613 | 112900 | 3770243950 | 31600 | 31600 | 31600 | 31600 | 7 |
| 547 | 20240613 | 112800 | 3770022750 | 31500 | 31500 | 31500 | 31500 | 40 |
| 548 | 20240613 | 112700 | 3768762750 | 31500 | 31500 | 31500 | 31500 | 50 |
| 549 | 20240613 | 112600 | 3767187750 | 31450 | 31450 | 31450 | 31450 | 0 |
| 550 | 20240613 | 112500 | 3767187750 | 31450 | 31650 | 31650 | 31450 | 850 |
| 551 | 20240613 | 112400 | 3740324800 | 31650 | 31650 | 31650 | 31650 | 103 |
| 552 | 20240613 | 112300 | 3737064850 | 31600 | 31650 | 31650 | 31600 | 175 |
| 553 | 20240613 | 112200 | 3731531300 | 31700 | 31700 | 31700 | 31600 | 21 |
| 554 | 20240613 | 112100 | 3730866950 | 31650 | 31650 | 31700 | 31650 | 18 |
| 555 | 20240613 | 112000 | 3730296900 | 31650 | 31700 | 31700 | 31550 | 43 |
| 556 | 20240613 | 111900 | 3728939900 | 31550 | 31550 | 31550 | 31550 | 147 |
| 557 | 20240613 | 111800 | 3724302050 | 31550 | 31550 | 31600 | 31550 | 25 |
| 558 | 20240613 | 111700 | 3723512750 | 31550 | 31650 | 31650 | 31200 | 5042 |
| 559 | 20240613 | 111600 | 3565369000 | 31650 | 31650 | 31650 | 31650 | 181 |
| 560 | 20240613 | 111500 | 3559640350 | 31650 | 31700 | 31700 | 31650 | 9 |
| 561 | 20240613 | 111400 | 3559355400 | 31650 | 31600 | 31650 | 31600 | 462 |
| 562 | 20240613 | 111300 | 3544735700 | 31600 | 31550 | 31600 | 31550 | 134 |
| 563 | 20240613 | 111200 | 3540506450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 564 | 20240613 | 111100 | 3540506450 | 31500 | 31500 | 31550 | 31500 | 920 |
| 565 | 20240613 | 111000 | 3511526400 | 31500 | 31450 | 31500 | 31450 | 259 |
| 566 | 20240613 | 110900 | 3503369800 | 31450 | 31450 | 31450 | 31450 | 462 |
| 567 | 20240613 | 110800 | 3488839900 | 31450 | 31500 | 31500 | 31450 | 102 |
| 568 | 20240613 | 110700 | 3485627100 | 31500 | 31450 | 31500 | 31450 | 167 |
| 569 | 20240613 | 110600 | 3480371650 | 31450 | 31450 | 31450 | 31450 | 299 |
| 570 | 20240613 | 110500 | 3470968100 | 31450 | 31400 | 31450 | 31400 | 113 |
| 571 | 20240613 | 110400 | 3467414750 | 31400 | 31450 | 31450 | 31400 | 203 |
| 572 | 20240613 | 110300 | 3461038000 | 31450 | 31450 | 31450 | 31450 | 412 |
| 573 | 20240613 | 110200 | 3448080600 | 31500 | 31500 | 31500 | 31500 | 37 |
| 574 | 20240613 | 110100 | 3446915100 | 31450 | 31450 | 31450 | 31450 | 318 |
| 575 | 20240613 | 110000 | 3436914000 | 31450 | 31450 | 31450 | 31450 | 52 |
| 576 | 20240613 | 105900 | 3435278600 | 31450 | 31450 | 31450 | 31450 | 2 |
| 577 | 20240613 | 105800 | 3435215700 | 31450 | 31400 | 31450 | 31400 | 417 |
| 578 | 20240613 | 105700 | 3422111050 | 31450 | 31450 | 31450 | 31450 | 2 |
| 579 | 20240613 | 105600 | 3422048150 | 31400 | 31400 | 31400 | 31400 | 100 |
| 580 | 20240613 | 105500 | 3418908150 | 31400 | 31400 | 31400 | 31350 | 570 |
| 581 | 20240613 | 105400 | 3401013250 | 31400 | 31400 | 31400 | 31400 | 402 |
| 582 | 20240613 | 105300 | 3388390450 | 31400 | 31400 | 31400 | 31400 | 315 |
| 583 | 20240613 | 105200 | 3378499450 | 31450 | 31450 | 31450 | 31450 | 23 |
| 584 | 20240613 | 105100 | 3377776100 | 31450 | 31450 | 31450 | 31450 | 136 |
| 585 | 20240613 | 105000 | 3373498900 | 31450 | 31400 | 31450 | 31400 | 164 |
| 586 | 20240613 | 104900 | 3368344200 | 31450 | 31400 | 31450 | 31350 | 232 |
| 587 | 20240613 | 104800 | 3361067500 | 31350 | 31400 | 31400 | 31300 | 2324 |
| 588 | 20240613 | 104700 | 3288193500 | 31400 | 31350 | 31400 | 31350 | 328 |
| 589 | 20240613 | 104600 | 3277894800 | 31300 | 31400 | 31450 | 31300 | 909 |
| 590 | 20240613 | 104500 | 3249397000 | 31300 | 31350 | 31400 | 31300 | 1081 |
| 591 | 20240613 | 104400 | 3215518400 | 31350 | 31400 | 31450 | 31350 | 736 |
| 592 | 20240613 | 104300 | 3192416500 | 31450 | 31400 | 31500 | 31400 | 753 |
| 593 | 20240613 | 104200 | 3168752250 | 31400 | 31450 | 31450 | 31400 | 43 |
| 594 | 20240613 | 104100 | 3167400000 | 31450 | 31450 | 31450 | 31450 | 98 |
| 595 | 20240613 | 104000 | 3164317900 | 31450 | 31450 | 31450 | 31450 | 19 |
| 596 | 20240613 | 103900 | 3163720350 | 31450 | 31400 | 31450 | 31400 | 15 |
| 597 | 20240613 | 103800 | 3163249000 | 31450 | 31450 | 31450 | 31400 | 350 |
| 598 | 20240613 | 103700 | 3152244000 | 31500 | 31500 | 31500 | 31500 | 22 |
| 599 | 20240613 | 103600 | 3151551000 | 31500 | 31550 | 31550 | 31500 | 227 |
| 600 | 20240613 | 103500 | 3144400300 | 31550 | 31500 | 31550 | 31500 | 12 |
| 601 | 20240613 | 103400 | 3144022200 | 31550 | 31550 | 31550 | 31550 | 19 |
| 602 | 20240613 | 103300 | 3143422750 | 31500 | 31500 | 31500 | 31500 | 11 |
| 603 | 20240613 | 103200 | 3143076250 | 31500 | 31450 | 31550 | 31450 | 1350 |
| 604 | 20240613 | 103100 | 3100558950 | 31450 | 31450 | 31450 | 31450 | 0 |
| 605 | 20240613 | 103000 | 3100558950 | 31450 | 31450 | 31450 | 31400 | 661 |
| 606 | 20240613 | 102900 | 3079791800 | 31450 | 31550 | 31550 | 31450 | 2303 |
| 607 | 20240613 | 102800 | 3007232900 | 31600 | 31600 | 31600 | 31550 | 1284 |
| 608 | 20240613 | 102700 | 2966663150 | 31600 | 31600 | 31650 | 31600 | 523 |
| 609 | 20240613 | 102600 | 2950136250 | 31650 | 31650 | 31650 | 31650 | 2 |
| 610 | 20240613 | 102500 | 2950072950 | 31650 | 31600 | 31650 | 31600 | 53 |
| 611 | 20240613 | 102400 | 2948398000 | 31650 | 31600 | 31650 | 31600 | 25 |
| 612 | 20240613 | 102300 | 2947607750 | 31600 | 31650 | 31650 | 31600 | 562 |
| 613 | 20240613 | 102200 | 2929837400 | 31750 | 31650 | 31750 | 31650 | 126 |
| 614 | 20240613 | 102100 | 2925849100 | 31650 | 31650 | 31650 | 31650 | 1386 |
| 615 | 20240613 | 102000 | 2881982200 | 31650 | 31700 | 31700 | 31650 | 742 |
| 616 | 20240613 | 101900 | 2858492900 | 31700 | 31700 | 31700 | 31700 | 423 |
| 617 | 20240613 | 101800 | 2845083800 | 31700 | 31700 | 31700 | 31700 | 71 |
| 618 | 20240613 | 101700 | 2842833100 | 31700 | 31750 | 31800 | 31700 | 387 |
| 619 | 20240613 | 101600 | 2830549600 | 31750 | 31800 | 31800 | 31750 | 8 |
| 620 | 20240613 | 101500 | 2830295350 | 31800 | 31800 | 31800 | 31800 | 15 |
| 621 | 20240613 | 101400 | 2829818350 | 31800 | 31800 | 31800 | 31800 | 1 |
| 622 | 20240613 | 101300 | 2829786550 | 31800 | 31800 | 31800 | 31800 | 15 |
| 623 | 20240613 | 101200 | 2829309550 | 31800 | 31800 | 31800 | 31800 | 50 |
| 624 | 20240613 | 101100 | 2827719550 | 31800 | 31800 | 31800 | 31700 | 33 |
| 625 | 20240613 | 101000 | 2826672650 | 31750 | 31700 | 31800 | 31650 | 479 |
| 626 | 20240613 | 100900 | 2811492650 | 31700 | 31650 | 31800 | 31650 | 603 |
| 627 | 20240613 | 100800 | 2792392150 | 31650 | 31650 | 31750 | 31600 | 926 |
| 628 | 20240613 | 100700 | 2763073300 | 31650 | 31850 | 31850 | 31650 | 2856 |
| 629 | 20240613 | 100600 | 2672514100 | 31900 | 31850 | 31900 | 31850 | 508 |
| 630 | 20240613 | 100500 | 2656309250 | 31850 | 31950 | 31950 | 31850 | 30 |
| 631 | 20240613 | 100400 | 2655353650 | 31850 | 31850 | 31850 | 31850 | 643 |
| 632 | 20240613 | 100300 | 2634874100 | 31850 | 31800 | 31850 | 31800 | 619 |
| 633 | 20240613 | 100200 | 2615160500 | 31800 | 31800 | 31800 | 31800 | 5 |
| 634 | 20240613 | 100100 | 2615001500 | 31800 | 31850 | 32000 | 31750 | 2816 |
| 635 | 20240613 | 100000 | 2525325900 | 31900 | 31950 | 31950 | 31900 | 237 |
| 636 | 20240613 | 095900 | 2517764450 | 31950 | 31950 | 31950 | 31950 | 542 |
| 637 | 20240613 | 095800 | 2500447550 | 31900 | 31950 | 31950 | 31900 | 21 |
| 638 | 20240613 | 095700 | 2499776850 | 31950 | 31950 | 31950 | 31950 | 17 |
| 639 | 20240613 | 095600 | 2499233700 | 31950 | 31950 | 31950 | 31950 | 35 |
| 640 | 20240613 | 095500 | 2498115450 | 31950 | 31900 | 31950 | 31850 | 517 |
| 641 | 20240613 | 095400 | 2481641400 | 31900 | 31850 | 31950 | 31850 | 691 |
| 642 | 20240613 | 095300 | 2459596450 | 31850 | 31800 | 31850 | 31800 | 233 |
| 643 | 20240613 | 095200 | 2452176050 | 31800 | 31850 | 31850 | 31800 | 826 |
| 644 | 20240613 | 095100 | 2425895000 | 31850 | 31950 | 31950 | 31850 | 76 |
| 645 | 20240613 | 095000 | 2423468300 | 31900 | 31900 | 31900 | 31900 | 107 |
| 646 | 20240613 | 094900 | 2420055000 | 31900 | 31900 | 31900 | 31900 | 120 |
| 647 | 20240613 | 094800 | 2416227000 | 31950 | 32000 | 32000 | 31900 | 80 |
| 648 | 20240613 | 094700 | 2413671250 | 32000 | 32000 | 32000 | 32000 | 1 |
| 649 | 20240613 | 094600 | 2413639250 | 32000 | 31900 | 32000 | 31900 | 238 |
| 650 | 20240613 | 094500 | 2406031450 | 31900 | 31950 | 32000 | 31900 | 173 |
| 651 | 20240613 | 094400 | 2400504650 | 32000 | 31900 | 32000 | 31900 | 439 |
| 652 | 20240613 | 094300 | 2386494500 | 31900 | 31900 | 31900 | 31900 | 152 |
| 653 | 20240613 | 094200 | 2381645700 | 31900 | 31850 | 31900 | 31800 | 270 |
| 654 | 20240613 | 094100 | 2373046100 | 31900 | 31900 | 31900 | 31900 | 5 |
| 655 | 20240613 | 094000 | 2372886600 | 31900 | 31850 | 31900 | 31850 | 397 |
| 656 | 20240613 | 093900 | 2360241200 | 31900 | 31900 | 31900 | 31900 | 88 |
| 657 | 20240613 | 093800 | 2357434000 | 31900 | 31850 | 31900 | 31850 | 944 |
| 658 | 20240613 | 093700 | 2327366700 | 31900 | 32000 | 32000 | 31900 | 579 |
| 659 | 20240613 | 093600 | 2308884200 | 32000 | 31950 | 32000 | 31950 | 171 |
| 660 | 20240613 | 093500 | 2303416500 | 31950 | 31900 | 31950 | 31900 | 17 |
| 661 | 20240613 | 093400 | 2302873900 | 31900 | 31900 | 32000 | 31900 | 103 |
| 662 | 20240613 | 093300 | 2299586800 | 31900 | 31900 | 31900 | 31900 | 6 |
| 663 | 20240613 | 093200 | 2299395400 | 31800 | 31900 | 31950 | 31800 | 807 |
| 664 | 20240613 | 093100 | 2273651200 | 31900 | 31800 | 31900 | 31750 | 363 |
| 665 | 20240613 | 093000 | 2262115500 | 31850 | 31750 | 31850 | 31700 | 314 |
| 666 | 20240613 | 092900 | 2252146100 | 31750 | 31800 | 31900 | 31750 | 602 |
| 667 | 20240613 | 092800 | 2233007250 | 31800 | 31800 | 31850 | 31800 | 1085 |
| 668 | 20240613 | 092700 | 2198452600 | 31800 | 31800 | 31850 | 31800 | 1520 |
| 669 | 20240613 | 092600 | 2150062050 | 31850 | 31850 | 31900 | 31850 | 724 |
| 670 | 20240613 | 092500 | 2126989450 | 31850 | 31850 | 31950 | 31800 | 2987 |
| 671 | 20240613 | 092400 | 2031949250 | 31900 | 31950 | 31950 | 31800 | 888 |
| 672 | 20240613 | 092300 | 2003663000 | 31900 | 31850 | 31900 | 31850 | 55 |
| 673 | 20240613 | 092200 | 2001911000 | 31850 | 31900 | 32000 | 31850 | 1149 |
| 674 | 20240613 | 092100 | 1965270400 | 31950 | 32000 | 32000 | 31900 | 1016 |
| 675 | 20240613 | 092000 | 1932803250 | 32000 | 32000 | 32050 | 31950 | 1184 |
| 676 | 20240613 | 091900 | 1894895750 | 32150 | 32200 | 32200 | 32000 | 3022 |
| 677 | 20240613 | 091800 | 1797858300 | 32200 | 32150 | 32200 | 32150 | 1621 |
| 678 | 20240613 | 091700 | 1745729950 | 32200 | 32350 | 32350 | 32200 | 1204 |
| 679 | 20240613 | 091600 | 1706898500 | 32300 | 32250 | 32300 | 32250 | 1408 |
| 680 | 20240613 | 091500 | 1661480600 | 32350 | 32350 | 32400 | 32200 | 1785 |
| 681 | 20240613 | 091400 | 1603845300 | 32350 | 32300 | 32400 | 32250 | 2461 |
| 682 | 20240613 | 091300 | 1524322300 | 32300 | 32250 | 32300 | 32250 | 684 |
| 683 | 20240613 | 091200 | 1502256700 | 32350 | 32200 | 32350 | 32150 | 1987 |
| 684 | 20240613 | 091100 | 1438233250 | 32200 | 32200 | 32300 | 32150 | 1187 |
| 685 | 20240613 | 091000 | 1399956350 | 32150 | 32300 | 32300 | 32100 | 1359 |
| 686 | 20240613 | 090900 | 1356214100 | 32350 | 32150 | 32400 | 32000 | 8065 |
| 687 | 20240613 | 090800 | 1096226200 | 32150 | 32150 | 32200 | 32150 | 907 |
| 688 | 20240613 | 090700 | 1067059150 | 32250 | 32150 | 32250 | 32100 | 3838 |
| 689 | 20240613 | 090600 | 943528250 | 32100 | 32050 | 32200 | 32050 | 2484 |
| 690 | 20240613 | 090500 | 863778100 | 32050 | 31850 | 32050 | 31850 | 1489 |
| 691 | 20240613 | 090400 | 816208950 | 31850 | 32000 | 32000 | 31800 | 1816 |
| 692 | 20240613 | 090300 | 758286150 | 32000 | 32150 | 32200 | 31900 | 2449 |
| 693 | 20240613 | 090200 | 679787500 | 32150 | 32300 | 32350 | 32150 | 2297 |
| 694 | 20240613 | 090100 | 605774100 | 32300 | 32000 | 32400 | 31850 | 8765 |
| 695 | 20240613 | 090000 | 324921400 | 32000 | 31800 | 32200 | 31800 | 10180 |