39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 205300 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 12084 |
| 3 | 20240619 | 205200 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 4 | 20240619 | 205100 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 5 | 20240619 | 205000 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 6 | 20240619 | 204900 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 7 | 20240619 | 204800 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 8 | 20240619 | 204700 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 9 | 20240619 | 204600 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 10 | 20240619 | 204500 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 11 | 20240619 | 204400 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 12 | 20240619 | 204300 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 13 | 20240619 | 204200 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 14 | 20240619 | 204100 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 15 | 20240619 | 204000 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 16 | 20240619 | 203900 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 17 | 20240619 | 203800 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 18 | 20240619 | 203700 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 19 | 20240619 | 203600 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 20 | 20240619 | 203500 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 21 | 20240619 | 203400 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 22 | 20240619 | 203300 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 23 | 20240619 | 203200 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 24 | 20240619 | 203100 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 25 | 20240619 | 203000 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 26 | 20240619 | 202900 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 27 | 20240619 | 202800 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 28 | 20240619 | 202700 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 29 | 20240619 | 202600 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 30 | 20240619 | 202500 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 31 | 20240619 | 202400 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 32 | 20240619 | 202300 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 12084 |
| 33 | 20240619 | 202200 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 34 | 20240619 | 202100 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 35 | 20240619 | 202000 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 36 | 20240619 | 201900 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 37 | 20240619 | 201800 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 38 | 20240619 | 201700 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 39 | 20240619 | 201600 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 40 | 20240619 | 201500 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 41 | 20240619 | 201400 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 42 | 20240619 | 201300 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 43 | 20240619 | 201200 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 44 | 20240619 | 201100 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 45 | 20240619 | 201000 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 46 | 20240619 | 200900 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 47 | 20240619 | 200800 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 48 | 20240619 | 200700 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 49 | 20240619 | 200600 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 50 | 20240619 | 200500 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 51 | 20240619 | 200400 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 52 | 20240619 | 200300 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 53 | 20240619 | 200200 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 54 | 20240619 | 200100 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 55 | 20240619 | 200000 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 56 | 20240619 | 195900 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 57 | 20240619 | 195800 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 58 | 20240619 | 195700 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 59 | 20240619 | 195600 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 60 | 20240619 | 195500 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 61 | 20240619 | 195400 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 62 | 20240619 | 195300 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 12084 |
| 63 | 20240619 | 195200 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 64 | 20240619 | 195100 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 65 | 20240619 | 195000 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 66 | 20240619 | 194900 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 67 | 20240619 | 194800 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 68 | 20240619 | 194700 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 69 | 20240619 | 194600 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 70 | 20240619 | 194500 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 71 | 20240619 | 194400 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 72 | 20240619 | 194300 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 73 | 20240619 | 194200 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 74 | 20240619 | 194100 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 75 | 20240619 | 194000 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 76 | 20240619 | 193900 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 77 | 20240619 | 193800 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 78 | 20240619 | 193700 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 79 | 20240619 | 193600 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 80 | 20240619 | 193500 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 81 | 20240619 | 193400 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 82 | 20240619 | 193300 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 83 | 20240619 | 193200 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 84 | 20240619 | 193100 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 85 | 20240619 | 193000 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 86 | 20240619 | 192900 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 87 | 20240619 | 192800 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 88 | 20240619 | 192700 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 89 | 20240619 | 192600 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 90 | 20240619 | 192500 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 91 | 20240619 | 192400 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 92 | 20240619 | 192300 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 12084 |
| 93 | 20240619 | 192200 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 94 | 20240619 | 192100 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 95 | 20240619 | 192000 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 96 | 20240619 | 191900 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 97 | 20240619 | 191800 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 98 | 20240619 | 191700 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 99 | 20240619 | 191600 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 100 | 20240619 | 191500 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 101 | 20240619 | 191400 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 102 | 20240619 | 191300 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 103 | 20240619 | 191200 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 104 | 20240619 | 191100 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 105 | 20240619 | 191000 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 106 | 20240619 | 190900 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 107 | 20240619 | 190800 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 108 | 20240619 | 190700 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 109 | 20240619 | 190600 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 110 | 20240619 | 190500 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 111 | 20240619 | 190400 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 112 | 20240619 | 190300 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 113 | 20240619 | 190200 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 114 | 20240619 | 190100 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 115 | 20240619 | 190000 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 116 | 20240619 | 185900 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 117 | 20240619 | 185800 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 118 | 20240619 | 185700 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 119 | 20240619 | 185600 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 120 | 20240619 | 185500 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 121 | 20240619 | 185400 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 122 | 20240619 | 185300 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 12084 |
| 123 | 20240619 | 185200 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 124 | 20240619 | 185100 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 125 | 20240619 | 185000 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 126 | 20240619 | 184900 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 127 | 20240619 | 184800 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 128 | 20240619 | 184700 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 129 | 20240619 | 184600 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 130 | 20240619 | 184500 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 131 | 20240619 | 184400 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 132 | 20240619 | 184300 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 133 | 20240619 | 184200 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 134 | 20240619 | 184100 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 135 | 20240619 | 184000 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 136 | 20240619 | 183900 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 137 | 20240619 | 183800 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 138 | 20240619 | 183700 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 139 | 20240619 | 183600 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 140 | 20240619 | 183500 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 141 | 20240619 | 183400 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 142 | 20240619 | 183300 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 143 | 20240619 | 183200 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 144 | 20240619 | 183100 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 145 | 20240619 | 183000 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 146 | 20240619 | 182900 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 147 | 20240619 | 182800 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 148 | 20240619 | 182700 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 149 | 20240619 | 182600 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 150 | 20240619 | 182500 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 151 | 20240619 | 182400 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 152 | 20240619 | 182300 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 12084 |
| 153 | 20240619 | 182200 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 154 | 20240619 | 182100 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 155 | 20240619 | 182000 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 156 | 20240619 | 181900 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 157 | 20240619 | 181800 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 158 | 20240619 | 181700 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 159 | 20240619 | 181600 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 160 | 20240619 | 181500 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 161 | 20240619 | 181400 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 162 | 20240619 | 181300 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 163 | 20240619 | 181200 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 164 | 20240619 | 181100 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 165 | 20240619 | 181000 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 166 | 20240619 | 180900 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 167 | 20240619 | 180800 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 168 | 20240619 | 180700 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 169 | 20240619 | 180600 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 170 | 20240619 | 180500 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 171 | 20240619 | 180400 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 172 | 20240619 | 180300 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 173 | 20240619 | 180200 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 174 | 20240619 | 180100 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 175 | 20240619 | 180000 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 176 | 20240619 | 175900 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 177 | 20240619 | 175800 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 178 | 20240619 | 175700 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 179 | 20240619 | 175600 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 180 | 20240619 | 175500 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 181 | 20240619 | 175400 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 182 | 20240619 | 175300 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 12084 |
| 183 | 20240619 | 175200 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 184 | 20240619 | 175100 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 185 | 20240619 | 175000 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 186 | 20240619 | 174900 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 187 | 20240619 | 174800 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 188 | 20240619 | 174700 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 189 | 20240619 | 174600 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 190 | 20240619 | 174500 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 191 | 20240619 | 174400 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 192 | 20240619 | 174300 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 193 | 20240619 | 174200 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 194 | 20240619 | 174100 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 195 | 20240619 | 174000 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 196 | 20240619 | 173900 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 197 | 20240619 | 173800 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 198 | 20240619 | 173700 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 199 | 20240619 | 173600 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 200 | 20240619 | 173500 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 201 | 20240619 | 173400 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 202 | 20240619 | 173300 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 203 | 20240619 | 173200 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 204 | 20240619 | 173100 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 205 | 20240619 | 173000 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 206 | 20240619 | 172900 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 207 | 20240619 | 172800 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 208 | 20240619 | 172700 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 209 | 20240619 | 172600 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 210 | 20240619 | 172500 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 211 | 20240619 | 172400 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 212 | 20240619 | 172300 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 12084 |
| 213 | 20240619 | 172200 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 214 | 20240619 | 172100 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 215 | 20240619 | 172000 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 216 | 20240619 | 171900 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 217 | 20240619 | 171800 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 218 | 20240619 | 171700 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 219 | 20240619 | 171600 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 220 | 20240619 | 171500 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 221 | 20240619 | 171400 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 222 | 20240619 | 171300 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 223 | 20240619 | 171200 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 224 | 20240619 | 171100 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 225 | 20240619 | 171000 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 226 | 20240619 | 170900 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 227 | 20240619 | 170800 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 228 | 20240619 | 170700 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 229 | 20240619 | 170600 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 230 | 20240619 | 170500 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 231 | 20240619 | 170400 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 232 | 20240619 | 170300 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 233 | 20240619 | 170200 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 234 | 20240619 | 170100 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 235 | 20240619 | 170000 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 236 | 20240619 | 165900 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 237 | 20240619 | 165800 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 238 | 20240619 | 165700 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 239 | 20240619 | 165600 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 240 | 20240619 | 165500 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 241 | 20240619 | 165400 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 242 | 20240619 | 165300 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 12084 |
| 243 | 20240619 | 165200 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 244 | 20240619 | 165100 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 245 | 20240619 | 165000 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 246 | 20240619 | 164900 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 247 | 20240619 | 164800 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 248 | 20240619 | 164700 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 249 | 20240619 | 164600 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 250 | 20240619 | 164500 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 251 | 20240619 | 164400 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 252 | 20240619 | 164300 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 253 | 20240619 | 164200 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 254 | 20240619 | 164100 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 255 | 20240619 | 164000 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 256 | 20240619 | 163900 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 257 | 20240619 | 163800 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 258 | 20240619 | 163700 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 259 | 20240619 | 163600 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 260 | 20240619 | 163500 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 261 | 20240619 | 163400 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 262 | 20240619 | 163300 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 263 | 20240619 | 163200 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 264 | 20240619 | 163100 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 265 | 20240619 | 163000 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 266 | 20240619 | 162900 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 267 | 20240619 | 162800 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 268 | 20240619 | 162700 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 269 | 20240619 | 162600 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 270 | 20240619 | 162500 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 271 | 20240619 | 162400 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 272 | 20240619 | 162300 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 12084 |
| 273 | 20240619 | 162200 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 274 | 20240619 | 162100 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 275 | 20240619 | 162000 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 276 | 20240619 | 161900 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 277 | 20240619 | 161800 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 278 | 20240619 | 161700 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 279 | 20240619 | 161600 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 280 | 20240619 | 161500 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 281 | 20240619 | 161400 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 282 | 20240619 | 161300 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 283 | 20240619 | 161200 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 284 | 20240619 | 161100 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 285 | 20240619 | 161000 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 286 | 20240619 | 160900 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 287 | 20240619 | 160800 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 288 | 20240619 | 160700 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 289 | 20240619 | 160600 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 290 | 20240619 | 160500 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 291 | 20240619 | 160400 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 292 | 20240619 | 160300 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 293 | 20240619 | 160200 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 294 | 20240619 | 160100 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 295 | 20240619 | 160000 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 296 | 20240619 | 155900 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 297 | 20240619 | 155800 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 298 | 20240619 | 155700 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 299 | 20240619 | 155600 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 300 | 20240619 | 155500 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 301 | 20240619 | 155400 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 302 | 20240619 | 155300 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 12084 |
| 303 | 20240619 | 155200 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 304 | 20240619 | 155100 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 305 | 20240619 | 155000 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 306 | 20240619 | 154900 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 307 | 20240619 | 154800 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 308 | 20240619 | 154700 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 309 | 20240619 | 154600 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 310 | 20240619 | 154500 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 311 | 20240619 | 154400 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 312 | 20240619 | 154300 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 313 | 20240619 | 154200 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 314 | 20240619 | 154100 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 315 | 20240619 | 154000 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 316 | 20240619 | 153900 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 317 | 20240619 | 153800 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 318 | 20240619 | 153700 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 319 | 20240619 | 153600 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 320 | 20240619 | 153500 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 321 | 20240619 | 153400 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 322 | 20240619 | 153300 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 323 | 20240619 | 153200 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 324 | 20240619 | 153100 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 325 | 20240619 | 153000 | 19430808750 | 48700 | 48700 | 48700 | 48700 | 12084 |
| 326 | 20240619 | 152900 | 18842317950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 327 | 20240619 | 152800 | 18842317950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 328 | 20240619 | 152700 | 18842317950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 329 | 20240619 | 152600 | 18842317950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 330 | 20240619 | 152500 | 18842317950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 331 | 20240619 | 152400 | 18842317950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 332 | 20240619 | 152300 | 18842317950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 333 | 20240619 | 152200 | 18842317950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 334 | 20240619 | 152100 | 18842317950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 335 | 20240619 | 152000 | 18842317950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 336 | 20240619 | 151900 | 18842317950 | 48200 | 48150 | 48200 | 48050 | 2073 |
| 337 | 20240619 | 151800 | 18742522300 | 48150 | 48100 | 48150 | 48000 | 1403 |
| 338 | 20240619 | 151700 | 18675061100 | 48050 | 47900 | 48050 | 47900 | 827 |
| 339 | 20240619 | 151600 | 18635381200 | 47950 | 47950 | 47950 | 47900 | 383 |
| 340 | 20240619 | 151500 | 18617028950 | 47950 | 47950 | 48000 | 47900 | 523 |
| 341 | 20240619 | 151400 | 18591960700 | 47950 | 47950 | 47950 | 47900 | 1060 |
| 342 | 20240619 | 151300 | 18541171600 | 47950 | 47900 | 47950 | 47900 | 305 |
| 343 | 20240619 | 151200 | 18526555600 | 47850 | 47850 | 47900 | 47850 | 702 |
| 344 | 20240619 | 151100 | 18492959550 | 47900 | 47900 | 47950 | 47850 | 727 |
| 345 | 20240619 | 151000 | 18458139350 | 47900 | 47900 | 47950 | 47850 | 944 |
| 346 | 20240619 | 150900 | 18412922200 | 47950 | 47850 | 47950 | 47850 | 149 |
| 347 | 20240619 | 150800 | 18405789100 | 47850 | 47950 | 48000 | 47850 | 579 |
| 348 | 20240619 | 150700 | 18378065250 | 47950 | 47950 | 48000 | 47850 | 1368 |
| 349 | 20240619 | 150600 | 18312548800 | 47900 | 48050 | 48100 | 47850 | 2407 |
| 350 | 20240619 | 150500 | 18197188550 | 48050 | 48050 | 48100 | 48050 | 280 |
| 351 | 20240619 | 150400 | 18183732200 | 47950 | 48050 | 48100 | 47950 | 467 |
| 352 | 20240619 | 150300 | 18161307500 | 48050 | 48050 | 48150 | 48000 | 1151 |
| 353 | 20240619 | 150200 | 18105946150 | 48050 | 48050 | 48050 | 47950 | 451 |
| 354 | 20240619 | 150100 | 18084297100 | 48000 | 47900 | 48050 | 47900 | 215 |
| 355 | 20240619 | 150000 | 18073976800 | 47900 | 47950 | 48050 | 47900 | 1058 |
| 356 | 20240619 | 145900 | 18023251200 | 47900 | 47900 | 48000 | 47900 | 167 |
| 357 | 20240619 | 145800 | 18015243800 | 47950 | 48000 | 48000 | 47900 | 334 |
| 358 | 20240619 | 145700 | 17999229050 | 47900 | 48000 | 48000 | 47900 | 415 |
| 359 | 20240619 | 145600 | 17979328200 | 48000 | 48000 | 48000 | 47950 | 59 |
| 360 | 20240619 | 145500 | 17976496700 | 48000 | 47950 | 48000 | 47850 | 392 |
| 361 | 20240619 | 145400 | 17957716150 | 47950 | 47950 | 48000 | 47900 | 949 |
| 362 | 20240619 | 145300 | 17912193550 | 47950 | 48000 | 48000 | 47950 | 148 |
| 363 | 20240619 | 145200 | 17905089700 | 48000 | 48000 | 48050 | 48000 | 152 |
| 364 | 20240619 | 145100 | 17897791900 | 48000 | 48050 | 48050 | 47950 | 199 |
| 365 | 20240619 | 145000 | 17888239450 | 48050 | 48000 | 48050 | 48000 | 72 |
| 366 | 20240619 | 144900 | 17884780550 | 48000 | 48050 | 48100 | 47950 | 291 |
| 367 | 20240619 | 144800 | 17870812100 | 48050 | 48150 | 48150 | 48050 | 260 |
| 368 | 20240619 | 144700 | 17858306250 | 48050 | 48100 | 48150 | 48050 | 229 |
| 369 | 20240619 | 144600 | 17847287800 | 48100 | 48100 | 48100 | 48100 | 80 |
| 370 | 20240619 | 144500 | 17843439800 | 48050 | 48100 | 48100 | 48000 | 307 |
| 371 | 20240619 | 144400 | 17828699200 | 48100 | 48150 | 48150 | 48000 | 363 |
| 372 | 20240619 | 144300 | 17811252000 | 48000 | 48100 | 48150 | 48000 | 222 |
| 373 | 20240619 | 144200 | 17800578200 | 48150 | 48150 | 48150 | 48100 | 220 |
| 374 | 20240619 | 144100 | 17789994400 | 48150 | 48150 | 48150 | 48100 | 308 |
| 375 | 20240619 | 144000 | 17775172350 | 48150 | 48100 | 48150 | 48100 | 58 |
| 376 | 20240619 | 143900 | 17772381750 | 48150 | 48100 | 48150 | 48100 | 176 |
| 377 | 20240619 | 143800 | 17763910400 | 48100 | 48100 | 48150 | 48050 | 125 |
| 378 | 20240619 | 143700 | 17757893650 | 48150 | 48150 | 48150 | 48100 | 212 |
| 379 | 20240619 | 143600 | 17747695700 | 48050 | 48150 | 48150 | 48050 | 210 |
| 380 | 20240619 | 143500 | 17737589350 | 48100 | 48000 | 48100 | 48000 | 265 |
| 381 | 20240619 | 143400 | 17724867800 | 48000 | 48050 | 48050 | 48000 | 435 |
| 382 | 20240619 | 143300 | 17703972900 | 48050 | 48100 | 48150 | 48050 | 354 |
| 383 | 20240619 | 143200 | 17686949650 | 48100 | 48050 | 48100 | 48000 | 336 |
| 384 | 20240619 | 143100 | 17670814100 | 48050 | 48150 | 48150 | 48050 | 449 |
| 385 | 20240619 | 143000 | 17649227600 | 48100 | 48200 | 48200 | 48100 | 590 |
| 386 | 20240619 | 142900 | 17620827050 | 48150 | 48200 | 48200 | 48150 | 453 |
| 387 | 20240619 | 142800 | 17598993450 | 48200 | 48200 | 48200 | 48150 | 208 |
| 388 | 20240619 | 142700 | 17588972900 | 48150 | 48150 | 48200 | 48150 | 456 |
| 389 | 20240619 | 142600 | 17567011050 | 48150 | 48100 | 48150 | 48100 | 151 |
| 390 | 20240619 | 142500 | 17559746000 | 48150 | 48200 | 48200 | 48100 | 215 |
| 391 | 20240619 | 142400 | 17549392400 | 48200 | 48200 | 48200 | 48150 | 303 |
| 392 | 20240619 | 142300 | 17534790300 | 48200 | 48150 | 48200 | 48100 | 578 |
| 393 | 20240619 | 142200 | 17506959650 | 48150 | 48100 | 48150 | 48100 | 150 |
| 394 | 20240619 | 142100 | 17499737250 | 48150 | 48000 | 48150 | 48000 | 176 |
| 395 | 20240619 | 142000 | 17491270200 | 48000 | 48050 | 48050 | 47950 | 433 |
| 396 | 20240619 | 141900 | 17470499800 | 48050 | 48100 | 48100 | 48050 | 369 |
| 397 | 20240619 | 141800 | 17452768100 | 48100 | 48050 | 48100 | 48050 | 233 |
| 398 | 20240619 | 141700 | 17441568800 | 48050 | 48000 | 48050 | 48000 | 461 |
| 399 | 20240619 | 141600 | 17419437400 | 48000 | 47850 | 48000 | 47850 | 564 |
| 400 | 20240619 | 141500 | 17392406350 | 47850 | 47850 | 47850 | 47850 | 114 |
| 401 | 20240619 | 141400 | 17386951450 | 47900 | 47850 | 47900 | 47800 | 74 |
| 402 | 20240619 | 141300 | 17383409550 | 47850 | 47900 | 47900 | 47750 | 279 |
| 403 | 20240619 | 141200 | 17370075050 | 47900 | 47800 | 47900 | 47800 | 448 |
| 404 | 20240619 | 141100 | 17348654650 | 47800 | 47800 | 47900 | 47750 | 189 |
| 405 | 20240619 | 141000 | 17339614600 | 47700 | 47800 | 47900 | 47700 | 1069 |
| 406 | 20240619 | 140900 | 17288593650 | 47800 | 47850 | 47900 | 47800 | 767 |
| 407 | 20240619 | 140800 | 17251910650 | 47850 | 47850 | 47950 | 47850 | 156 |
| 408 | 20240619 | 140700 | 17244441800 | 47850 | 47900 | 47900 | 47850 | 240 |
| 409 | 20240619 | 140600 | 17232951100 | 47900 | 48000 | 48000 | 47900 | 168 |
| 410 | 20240619 | 140500 | 17224898550 | 48000 | 48000 | 48050 | 48000 | 202 |
| 411 | 20240619 | 140400 | 17215201650 | 48000 | 48000 | 48000 | 48000 | 254 |
| 412 | 20240619 | 140300 | 17203009650 | 48000 | 48100 | 48100 | 48000 | 36 |
| 413 | 20240619 | 140200 | 17201279550 | 47850 | 48100 | 48100 | 47850 | 405 |
| 414 | 20240619 | 140100 | 17181844250 | 48100 | 48150 | 48150 | 48050 | 98 |
| 415 | 20240619 | 140000 | 17177127700 | 48150 | 48050 | 48150 | 48050 | 380 |
| 416 | 20240619 | 135900 | 17158859900 | 48050 | 48000 | 48050 | 48000 | 307 |
| 417 | 20240619 | 135800 | 17144118650 | 47950 | 47900 | 47950 | 47900 | 237 |
| 418 | 20240619 | 135700 | 17132758850 | 47950 | 47800 | 48000 | 47800 | 305 |
| 419 | 20240619 | 135600 | 17118178400 | 47800 | 48000 | 48000 | 47800 | 1745 |
| 420 | 20240619 | 135500 | 17034730150 | 47850 | 47950 | 47950 | 47850 | 390 |
| 421 | 20240619 | 135400 | 17016048050 | 47950 | 47900 | 47950 | 47900 | 119 |
| 422 | 20240619 | 135300 | 17010346750 | 47900 | 48050 | 48050 | 47900 | 505 |
| 423 | 20240619 | 135200 | 16986117900 | 48050 | 48100 | 48100 | 48000 | 63 |
| 424 | 20240619 | 135100 | 16983090700 | 48100 | 48050 | 48150 | 48000 | 252 |
| 425 | 20240619 | 135000 | 16970980700 | 48100 | 48100 | 48150 | 48050 | 69 |
| 426 | 20240619 | 134900 | 16967662550 | 48100 | 48150 | 48200 | 48100 | 297 |
| 427 | 20240619 | 134800 | 16953367350 | 48100 | 48100 | 48200 | 48100 | 566 |
| 428 | 20240619 | 134700 | 16926130200 | 48100 | 48050 | 48100 | 48050 | 187 |
| 429 | 20240619 | 134600 | 16917137550 | 48100 | 48050 | 48100 | 48050 | 174 |
| 430 | 20240619 | 134500 | 16908775150 | 48050 | 48100 | 48100 | 48050 | 268 |
| 431 | 20240619 | 134400 | 16895886150 | 48100 | 48100 | 48100 | 48050 | 229 |
| 432 | 20240619 | 134300 | 16884874800 | 48100 | 48000 | 48100 | 48000 | 273 |
| 433 | 20240619 | 134200 | 16871764250 | 48050 | 48050 | 48050 | 48000 | 147 |
| 434 | 20240619 | 134100 | 16864700950 | 48050 | 47950 | 48050 | 47950 | 423 |
| 435 | 20240619 | 134000 | 16844401100 | 47950 | 48000 | 48000 | 47950 | 25 |
| 436 | 20240619 | 133900 | 16843201450 | 48000 | 47950 | 48050 | 47900 | 1586 |
| 437 | 20240619 | 133800 | 16767124900 | 47900 | 47900 | 47900 | 47850 | 327 |
| 438 | 20240619 | 133700 | 16751461950 | 47900 | 47900 | 47950 | 47800 | 1122 |
| 439 | 20240619 | 133600 | 16697798150 | 47900 | 47800 | 47900 | 47800 | 481 |
| 440 | 20240619 | 133500 | 16674784100 | 47800 | 47950 | 47950 | 47800 | 472 |
| 441 | 20240619 | 133400 | 16652191200 | 47950 | 47950 | 47950 | 47900 | 137 |
| 442 | 20240619 | 133300 | 16645626400 | 47950 | 47800 | 47950 | 47750 | 1294 |
| 443 | 20240619 | 133200 | 16583699800 | 47750 | 47750 | 47800 | 47750 | 176 |
| 444 | 20240619 | 133100 | 16575294800 | 47750 | 47700 | 47750 | 47700 | 89 |
| 445 | 20240619 | 133000 | 16571047900 | 47750 | 47650 | 47850 | 47350 | 810 |
| 446 | 20240619 | 132900 | 16532498150 | 47600 | 47350 | 47600 | 47350 | 596 |
| 447 | 20240619 | 132800 | 16504166950 | 47300 | 47600 | 47600 | 47300 | 3221 |
| 448 | 20240619 | 132700 | 16351546200 | 47600 | 47650 | 47650 | 47450 | 176 |
| 449 | 20240619 | 132600 | 16343180500 | 47650 | 47700 | 47700 | 47450 | 512 |
| 450 | 20240619 | 132500 | 16318848300 | 47750 | 47750 | 47750 | 47650 | 104 |
| 451 | 20240619 | 132400 | 16313887350 | 47750 | 47850 | 47850 | 47700 | 502 |
| 452 | 20240619 | 132300 | 16289916000 | 47850 | 47600 | 47850 | 47600 | 869 |
| 453 | 20240619 | 132200 | 16248485850 | 47600 | 47550 | 47650 | 47550 | 419 |
| 454 | 20240619 | 132100 | 16228531400 | 47600 | 47550 | 47600 | 47500 | 399 |
| 455 | 20240619 | 132000 | 16209552650 | 47600 | 47650 | 47650 | 47600 | 350 |
| 456 | 20240619 | 131900 | 16192887000 | 47600 | 47650 | 47650 | 47600 | 228 |
| 457 | 20240619 | 131800 | 16182029250 | 47700 | 47700 | 47700 | 47600 | 214 |
| 458 | 20240619 | 131700 | 16171823500 | 47700 | 47650 | 47750 | 47650 | 227 |
| 459 | 20240619 | 131600 | 16160998100 | 47650 | 47600 | 47650 | 47600 | 111 |
| 460 | 20240619 | 131500 | 16155709550 | 47600 | 47600 | 47650 | 47550 | 146 |
| 461 | 20240619 | 131400 | 16148760950 | 47600 | 47400 | 47600 | 47400 | 2251 |
| 462 | 20240619 | 131300 | 16041965550 | 47450 | 47550 | 47600 | 47400 | 1599 |
| 463 | 20240619 | 131200 | 15966039050 | 47550 | 47550 | 47600 | 47500 | 311 |
| 464 | 20240619 | 131100 | 15951253400 | 47550 | 47550 | 47700 | 47550 | 284 |
| 465 | 20240619 | 131000 | 15937745650 | 47550 | 47550 | 47550 | 47500 | 1960 |
| 466 | 20240619 | 130900 | 15844634600 | 47550 | 47550 | 47700 | 47500 | 1316 |
| 467 | 20240619 | 130800 | 15782084750 | 47550 | 47650 | 47700 | 47550 | 1147 |
| 468 | 20240619 | 130700 | 15727504050 | 47700 | 47850 | 47850 | 47600 | 4747 |
| 469 | 20240619 | 130600 | 15500984000 | 47900 | 47850 | 47900 | 47800 | 28 |
| 470 | 20240619 | 130500 | 15499643650 | 47850 | 47800 | 47850 | 47800 | 144 |
| 471 | 20240619 | 130400 | 15492759750 | 47800 | 47850 | 47900 | 47800 | 146 |
| 472 | 20240619 | 130300 | 15485780050 | 47750 | 47800 | 47850 | 47750 | 275 |
| 473 | 20240619 | 130200 | 15472641450 | 47750 | 47850 | 47850 | 47750 | 1665 |
| 474 | 20240619 | 130100 | 15393049000 | 47850 | 47900 | 47900 | 47850 | 492 |
| 475 | 20240619 | 130000 | 15369503200 | 47900 | 47900 | 47900 | 47850 | 110 |
| 476 | 20240619 | 125900 | 15364234700 | 47850 | 47850 | 47900 | 47850 | 292 |
| 477 | 20240619 | 125800 | 15350261950 | 47850 | 47900 | 47900 | 47800 | 113 |
| 478 | 20240619 | 125700 | 15344856700 | 47850 | 47900 | 47900 | 47850 | 184 |
| 479 | 20240619 | 125600 | 15336050800 | 47900 | 47900 | 47900 | 47850 | 73 |
| 480 | 20240619 | 125500 | 15332557000 | 47900 | 47950 | 47950 | 47800 | 1094 |
| 481 | 20240619 | 125400 | 15280232100 | 48050 | 48050 | 48050 | 48000 | 107 |
| 482 | 20240619 | 125300 | 15275093700 | 47950 | 47950 | 47950 | 47950 | 28 |
| 483 | 20240619 | 125200 | 15273751100 | 47950 | 47950 | 47950 | 47850 | 643 |
| 484 | 20240619 | 125100 | 15242924250 | 47800 | 47800 | 47950 | 47800 | 355 |
| 485 | 20240619 | 125000 | 15225944850 | 47850 | 47950 | 47950 | 47800 | 2436 |
| 486 | 20240619 | 124900 | 15109456150 | 47900 | 47900 | 47900 | 47850 | 261 |
| 487 | 20240619 | 124800 | 15096954800 | 47900 | 47950 | 47950 | 47750 | 3451 |
| 488 | 20240619 | 124700 | 14931910200 | 47950 | 48200 | 48200 | 47950 | 2256 |
| 489 | 20240619 | 124600 | 14823590400 | 48150 | 48200 | 48200 | 48100 | 85 |
| 490 | 20240619 | 124500 | 14819499400 | 48150 | 48200 | 48200 | 48150 | 45 |
| 491 | 20240619 | 124400 | 14817331150 | 48200 | 48150 | 48200 | 48150 | 2 |
| 492 | 20240619 | 124300 | 14817234800 | 48100 | 48200 | 48200 | 48100 | 574 |
| 493 | 20240619 | 124200 | 14789600850 | 48200 | 48200 | 48250 | 48200 | 252 |
| 494 | 20240619 | 124100 | 14777453800 | 48250 | 48250 | 48300 | 48250 | 55 |
| 495 | 20240619 | 124000 | 14774799900 | 48250 | 48250 | 48250 | 48200 | 374 |
| 496 | 20240619 | 123900 | 14756772350 | 48200 | 48350 | 48350 | 48200 | 633 |
| 497 | 20240619 | 123800 | 14726229550 | 48350 | 48400 | 48400 | 48350 | 203 |
| 498 | 20240619 | 123700 | 14716413400 | 48400 | 48400 | 48400 | 48350 | 320 |
| 499 | 20240619 | 123600 | 14700930200 | 48400 | 48400 | 48450 | 48350 | 62 |
| 500 | 20240619 | 123500 | 14697930150 | 48400 | 48450 | 48450 | 48350 | 66 |
| 501 | 20240619 | 123400 | 14694736000 | 48400 | 48450 | 48450 | 48400 | 128 |
| 502 | 20240619 | 123300 | 14688539350 | 48450 | 48400 | 48450 | 48350 | 191 |
| 503 | 20240619 | 123200 | 14679292350 | 48350 | 48350 | 48400 | 48350 | 228 |
| 504 | 20240619 | 123100 | 14668268050 | 48350 | 48400 | 48450 | 48350 | 228 |
| 505 | 20240619 | 123000 | 14657233450 | 48400 | 48300 | 48400 | 48300 | 474 |
| 506 | 20240619 | 122900 | 14634308800 | 48350 | 48250 | 48350 | 48200 | 139 |
| 507 | 20240619 | 122800 | 14627606200 | 48200 | 48300 | 48350 | 48200 | 564 |
| 508 | 20240619 | 122700 | 14600399500 | 48350 | 48400 | 48450 | 48350 | 107 |
| 509 | 20240619 | 122600 | 14595221650 | 48400 | 48400 | 48450 | 48400 | 432 |
| 510 | 20240619 | 122500 | 14574299150 | 48400 | 48400 | 48400 | 48350 | 324 |
| 511 | 20240619 | 122400 | 14558619300 | 48250 | 48300 | 48350 | 48250 | 337 |
| 512 | 20240619 | 122300 | 14542339550 | 48200 | 48400 | 48400 | 48200 | 547 |
| 513 | 20240619 | 122200 | 14515933750 | 48400 | 48400 | 48450 | 48300 | 286 |
| 514 | 20240619 | 122100 | 14502099150 | 48350 | 48450 | 48450 | 48350 | 501 |
| 515 | 20240619 | 122000 | 14477854400 | 48450 | 48450 | 48450 | 48400 | 174 |
| 516 | 20240619 | 121900 | 14469426950 | 48450 | 48450 | 48500 | 48400 | 280 |
| 517 | 20240619 | 121800 | 14455861900 | 48450 | 48350 | 48450 | 48350 | 580 |
| 518 | 20240619 | 121700 | 14427791100 | 48350 | 48350 | 48400 | 48350 | 369 |
| 519 | 20240619 | 121600 | 14409941700 | 48350 | 48200 | 48350 | 48200 | 1561 |
| 520 | 20240619 | 121500 | 14334500250 | 48200 | 48250 | 48250 | 48200 | 305 |
| 521 | 20240619 | 121400 | 14319795400 | 48250 | 48150 | 48250 | 48100 | 122 |
| 522 | 20240619 | 121300 | 14313921600 | 48200 | 48250 | 48250 | 48050 | 314 |
| 523 | 20240619 | 121200 | 14298808100 | 48200 | 48200 | 48200 | 48150 | 308 |
| 524 | 20240619 | 121100 | 14283966050 | 48150 | 48250 | 48250 | 48150 | 72 |
| 525 | 20240619 | 121000 | 14280496650 | 48150 | 48350 | 48350 | 48150 | 213 |
| 526 | 20240619 | 120900 | 14270228150 | 48350 | 48350 | 48350 | 48300 | 177 |
| 527 | 20240619 | 120800 | 14261676350 | 48350 | 48150 | 48350 | 48100 | 838 |
| 528 | 20240619 | 120700 | 14221206800 | 48100 | 48050 | 48100 | 48050 | 602 |
| 529 | 20240619 | 120600 | 14192272400 | 47900 | 48000 | 48050 | 47900 | 1082 |
| 530 | 20240619 | 120500 | 14140397350 | 48050 | 48150 | 48150 | 48050 | 276 |
| 531 | 20240619 | 120400 | 14127133400 | 48150 | 48150 | 48200 | 48150 | 484 |
| 532 | 20240619 | 120300 | 14103813300 | 48200 | 48200 | 48200 | 48150 | 131 |
| 533 | 20240619 | 120200 | 14097502400 | 48200 | 48150 | 48200 | 48150 | 115 |
| 534 | 20240619 | 120100 | 14091964100 | 48200 | 48200 | 48200 | 48100 | 414 |
| 535 | 20240619 | 120000 | 14072048550 | 48100 | 48050 | 48100 | 48050 | 1431 |
| 536 | 20240619 | 115900 | 14003282950 | 48050 | 48050 | 48050 | 48000 | 40 |
| 537 | 20240619 | 115800 | 14001362650 | 48000 | 47950 | 48000 | 47950 | 188 |
| 538 | 20240619 | 115700 | 13992342950 | 47950 | 47950 | 48000 | 47950 | 313 |
| 539 | 20240619 | 115600 | 13977334250 | 48000 | 47950 | 48000 | 47900 | 124 |
| 540 | 20240619 | 115500 | 13971384200 | 48000 | 48100 | 48100 | 48000 | 439 |
| 541 | 20240619 | 115400 | 13950300400 | 48100 | 48050 | 48100 | 48050 | 84 |
| 542 | 20240619 | 115300 | 13946262950 | 48050 | 48100 | 48100 | 48050 | 17 |
| 543 | 20240619 | 115200 | 13945445750 | 47950 | 48000 | 48000 | 47950 | 92 |
| 544 | 20240619 | 115100 | 13941030100 | 47950 | 48000 | 48000 | 47900 | 92 |
| 545 | 20240619 | 115000 | 13936620100 | 47900 | 47900 | 47950 | 47900 | 244 |
| 546 | 20240619 | 114900 | 13924932450 | 47850 | 47950 | 48100 | 47850 | 825 |
| 547 | 20240619 | 114800 | 13885381650 | 47950 | 47950 | 47950 | 47850 | 408 |
| 548 | 20240619 | 114700 | 13865841600 | 47950 | 47850 | 47950 | 47850 | 366 |
| 549 | 20240619 | 114600 | 13848325400 | 47850 | 47900 | 47950 | 47850 | 413 |
| 550 | 20240619 | 114500 | 13828542700 | 47900 | 47950 | 47950 | 47900 | 163 |
| 551 | 20240619 | 114400 | 13820728150 | 47950 | 47900 | 47950 | 47900 | 250 |
| 552 | 20240619 | 114300 | 13808751100 | 47900 | 47950 | 47950 | 47900 | 294 |
| 553 | 20240619 | 114200 | 13794658950 | 47950 | 48000 | 48000 | 47950 | 249 |
| 554 | 20240619 | 114100 | 13782710800 | 47950 | 47950 | 48000 | 47900 | 776 |
| 555 | 20240619 | 114000 | 13745531850 | 47950 | 48000 | 48050 | 47900 | 1144 |
| 556 | 20240619 | 113900 | 13690665100 | 48050 | 48100 | 48150 | 48000 | 369 |
| 557 | 20240619 | 113800 | 13672950550 | 48150 | 48000 | 48150 | 47950 | 1342 |
| 558 | 20240619 | 113700 | 13608570950 | 48200 | 48000 | 48200 | 48000 | 201 |
| 559 | 20240619 | 113600 | 13598908400 | 48200 | 47900 | 48200 | 47900 | 115 |
| 560 | 20240619 | 113500 | 13593390650 | 47900 | 47950 | 47950 | 47900 | 193 |
| 561 | 20240619 | 113400 | 13584143700 | 47900 | 47950 | 47950 | 47850 | 577 |
| 562 | 20240619 | 113300 | 13556509550 | 48000 | 47950 | 48000 | 47850 | 221 |
| 563 | 20240619 | 113200 | 13545916600 | 48000 | 48050 | 48050 | 47900 | 536 |
| 564 | 20240619 | 113100 | 13520200700 | 48200 | 48150 | 48200 | 48000 | 1142 |
| 565 | 20240619 | 113000 | 13465333550 | 48150 | 48100 | 48150 | 48100 | 193 |
| 566 | 20240619 | 112900 | 13456049600 | 48100 | 48250 | 48250 | 48050 | 626 |
| 567 | 20240619 | 112800 | 13425924600 | 48250 | 48250 | 48350 | 48250 | 181 |
| 568 | 20240619 | 112700 | 13417186700 | 48300 | 48350 | 48350 | 48300 | 206 |
| 569 | 20240619 | 112600 | 13407230450 | 48350 | 48300 | 48400 | 48300 | 695 |
| 570 | 20240619 | 112500 | 13373652200 | 48300 | 48250 | 48350 | 48200 | 299 |
| 571 | 20240619 | 112400 | 13359219500 | 48300 | 48300 | 48350 | 48250 | 560 |
| 572 | 20240619 | 112300 | 13332171150 | 48350 | 48250 | 48350 | 48200 | 319 |
| 573 | 20240619 | 112200 | 13316761900 | 48350 | 48200 | 48350 | 48200 | 371 |
| 574 | 20240619 | 112100 | 13298854050 | 48200 | 48200 | 48250 | 48200 | 378 |
| 575 | 20240619 | 112000 | 13280632950 | 48200 | 48150 | 48200 | 48100 | 330 |
| 576 | 20240619 | 111900 | 13264742700 | 48150 | 48100 | 48150 | 48050 | 142 |
| 577 | 20240619 | 111800 | 13257912200 | 48100 | 48100 | 48100 | 48100 | 300 |
| 578 | 20240619 | 111700 | 13243482200 | 48100 | 48100 | 48100 | 48050 | 456 |
| 579 | 20240619 | 111600 | 13221559050 | 48050 | 48100 | 48100 | 48050 | 331 |
| 580 | 20240619 | 111500 | 13205644700 | 48100 | 47750 | 48100 | 47750 | 2052 |
| 581 | 20240619 | 111400 | 13107290400 | 47800 | 47900 | 47900 | 47750 | 1139 |
| 582 | 20240619 | 111300 | 13052841700 | 47900 | 47750 | 47900 | 47750 | 1371 |
| 583 | 20240619 | 111200 | 12987276650 | 47750 | 47750 | 47800 | 47750 | 947 |
| 584 | 20240619 | 111100 | 12942056900 | 47750 | 47850 | 47900 | 47750 | 2296 |
| 585 | 20240619 | 111000 | 12832324300 | 47850 | 48200 | 48200 | 47850 | 6686 |
| 586 | 20240619 | 110900 | 12511321450 | 48200 | 48400 | 48400 | 48200 | 1818 |
| 587 | 20240619 | 110800 | 12423557000 | 48400 | 48400 | 48400 | 48350 | 343 |
| 588 | 20240619 | 110700 | 12406966550 | 48350 | 48300 | 48400 | 48300 | 199 |
| 589 | 20240619 | 110600 | 12397350350 | 48500 | 48400 | 48500 | 48300 | 599 |
| 590 | 20240619 | 110500 | 12368412100 | 48300 | 48300 | 48300 | 48250 | 3831 |
| 591 | 20240619 | 110400 | 12183387300 | 48300 | 48250 | 48300 | 48150 | 3113 |
| 592 | 20240619 | 110300 | 12033338750 | 48200 | 48350 | 48400 | 48200 | 4204 |
| 593 | 20240619 | 110200 | 11830367400 | 48350 | 48450 | 48450 | 48350 | 3167 |
| 594 | 20240619 | 110100 | 11677158150 | 48450 | 48450 | 48500 | 48400 | 1686 |
| 595 | 20240619 | 110000 | 11595487950 | 48450 | 48500 | 48500 | 48450 | 1742 |
| 596 | 20240619 | 105900 | 11511036950 | 48550 | 48500 | 48550 | 48500 | 1198 |
| 597 | 20240619 | 105800 | 11452931800 | 48500 | 48600 | 48600 | 48500 | 1761 |
| 598 | 20240619 | 105700 | 11367463150 | 48600 | 48650 | 48650 | 48600 | 132 |
| 599 | 20240619 | 105600 | 11361045350 | 48650 | 48750 | 48800 | 48650 | 629 |
| 600 | 20240619 | 105500 | 11330425500 | 48800 | 48800 | 48800 | 48700 | 355 |
| 601 | 20240619 | 105400 | 11313112550 | 48800 | 48900 | 48900 | 48800 | 590 |
| 602 | 20240619 | 105300 | 11284308350 | 48900 | 48850 | 48900 | 48850 | 173 |
| 603 | 20240619 | 105200 | 11275851850 | 48850 | 48850 | 48900 | 48850 | 118 |
| 604 | 20240619 | 105100 | 11270086750 | 48850 | 48900 | 48900 | 48800 | 619 |
| 605 | 20240619 | 105000 | 11239856000 | 48900 | 48850 | 48900 | 48800 | 335 |
| 606 | 20240619 | 104900 | 11223487300 | 48850 | 48850 | 48900 | 48800 | 524 |
| 607 | 20240619 | 104800 | 11197890400 | 48850 | 48800 | 48850 | 48700 | 1776 |
| 608 | 20240619 | 104700 | 11111204700 | 48850 | 48600 | 48850 | 48500 | 2735 |
| 609 | 20240619 | 104600 | 10978262150 | 48550 | 48700 | 48700 | 48550 | 1498 |
| 610 | 20240619 | 104500 | 10905463450 | 48650 | 48600 | 48700 | 48600 | 533 |
| 611 | 20240619 | 104400 | 10879545050 | 48600 | 48800 | 48850 | 48600 | 3937 |
| 612 | 20240619 | 104300 | 10687717850 | 48850 | 48850 | 48900 | 48850 | 497 |
| 613 | 20240619 | 104200 | 10663438650 | 48850 | 49000 | 49000 | 48850 | 330 |
| 614 | 20240619 | 104100 | 10647296550 | 49000 | 49000 | 49000 | 49000 | 146 |
| 615 | 20240619 | 104000 | 10640142550 | 49100 | 49000 | 49150 | 49000 | 84 |
| 616 | 20240619 | 103900 | 10636019950 | 49000 | 49050 | 49050 | 49000 | 227 |
| 617 | 20240619 | 103800 | 10624893750 | 49100 | 49100 | 49200 | 49100 | 545 |
| 618 | 20240619 | 103700 | 10598112450 | 49200 | 49100 | 49250 | 49100 | 451 |
| 619 | 20240619 | 103600 | 10575949800 | 49150 | 49250 | 49250 | 49100 | 277 |
| 620 | 20240619 | 103500 | 10562335550 | 49250 | 49000 | 49250 | 49000 | 438 |
| 621 | 20240619 | 103400 | 10540818400 | 49000 | 49000 | 49050 | 49000 | 12 |
| 622 | 20240619 | 103300 | 10540230200 | 49100 | 49000 | 49150 | 48900 | 208 |
| 623 | 20240619 | 103200 | 10530038800 | 48900 | 48900 | 48950 | 48850 | 280 |
| 624 | 20240619 | 103100 | 10516344450 | 48900 | 48900 | 48900 | 48900 | 379 |
| 625 | 20240619 | 103000 | 10497811350 | 48900 | 48900 | 48950 | 48850 | 272 |
| 626 | 20240619 | 102900 | 10484510400 | 48900 | 48900 | 48950 | 48900 | 551 |
| 627 | 20240619 | 102800 | 10457564750 | 48900 | 48850 | 48900 | 48850 | 156 |
| 628 | 20240619 | 102700 | 10449942600 | 48900 | 48900 | 48900 | 48900 | 90 |
| 629 | 20240619 | 102600 | 10445541600 | 48900 | 48850 | 48900 | 48850 | 46 |
| 630 | 20240619 | 102500 | 10443293200 | 48850 | 48850 | 48950 | 48850 | 440 |
| 631 | 20240619 | 102400 | 10421785850 | 48850 | 48800 | 48850 | 48800 | 468 |
| 632 | 20240619 | 102300 | 10398942750 | 48750 | 48750 | 48750 | 48750 | 10 |
| 633 | 20240619 | 102200 | 10398455250 | 48750 | 48850 | 48900 | 48750 | 396 |
| 634 | 20240619 | 102100 | 10379134150 | 48900 | 48850 | 48900 | 48850 | 58 |
| 635 | 20240619 | 102000 | 10376299650 | 48850 | 48750 | 48850 | 48750 | 226 |
| 636 | 20240619 | 101900 | 10365272650 | 48800 | 48800 | 48800 | 48800 | 419 |
| 637 | 20240619 | 101800 | 10344825450 | 48800 | 48750 | 48800 | 48700 | 196 |
| 638 | 20240619 | 101700 | 10335278700 | 48750 | 48700 | 48800 | 48700 | 273 |
| 639 | 20240619 | 101600 | 10321982950 | 48700 | 48650 | 48850 | 48650 | 364 |
| 640 | 20240619 | 101500 | 10304262550 | 48800 | 48750 | 48800 | 48650 | 1749 |
| 641 | 20240619 | 101400 | 10219074900 | 48750 | 48700 | 48750 | 48700 | 609 |
| 642 | 20240619 | 101300 | 10189411300 | 48700 | 48850 | 48850 | 48700 | 1115 |
| 643 | 20240619 | 101200 | 10135051400 | 48850 | 48900 | 48900 | 48800 | 338 |
| 644 | 20240619 | 101100 | 10118545350 | 48800 | 48950 | 48950 | 48800 | 2071 |
| 645 | 20240619 | 101000 | 10017272350 | 48950 | 49300 | 49300 | 48950 | 3754 |
| 646 | 20240619 | 100900 | 9833078950 | 49300 | 49300 | 49300 | 49300 | 144 |
| 647 | 20240619 | 100800 | 9825979750 | 49300 | 49300 | 49300 | 49250 | 167 |
| 648 | 20240619 | 100700 | 9817747050 | 49200 | 49150 | 49200 | 49100 | 539 |
| 649 | 20240619 | 100600 | 9791254900 | 49150 | 49200 | 49200 | 49150 | 88 |
| 650 | 20240619 | 100500 | 9786927850 | 49200 | 49500 | 49500 | 49200 | 660 |
| 651 | 20240619 | 100400 | 9754393950 | 49500 | 49550 | 49600 | 49500 | 235 |
| 652 | 20240619 | 100300 | 9742759250 | 49550 | 49550 | 49550 | 49300 | 2266 |
| 653 | 20240619 | 100200 | 9630643300 | 49550 | 49750 | 49750 | 49550 | 4353 |
| 654 | 20240619 | 100100 | 9414631350 | 49750 | 49650 | 49750 | 49600 | 1230 |
| 655 | 20240619 | 100000 | 9353526900 | 49650 | 49700 | 49700 | 49650 | 464 |
| 656 | 20240619 | 095900 | 9330487050 | 49700 | 49450 | 49700 | 49450 | 3209 |
| 657 | 20240619 | 095800 | 9171277600 | 49450 | 49350 | 49500 | 49350 | 1219 |
| 658 | 20240619 | 095700 | 9111071600 | 49300 | 49150 | 49350 | 49100 | 1927 |
| 659 | 20240619 | 095600 | 9016119350 | 49150 | 49150 | 49150 | 49050 | 1203 |
| 660 | 20240619 | 095500 | 8957064050 | 49100 | 49050 | 49100 | 49050 | 389 |
| 661 | 20240619 | 095400 | 8937975800 | 49000 | 49050 | 49050 | 49000 | 229 |
| 662 | 20240619 | 095300 | 8926744000 | 49050 | 49100 | 49100 | 49000 | 482 |
| 663 | 20240619 | 095200 | 8903112800 | 49100 | 48850 | 49150 | 48800 | 477 |
| 664 | 20240619 | 095100 | 8879742550 | 48850 | 49000 | 49000 | 48850 | 727 |
| 665 | 20240619 | 095000 | 8844182050 | 49000 | 49050 | 49150 | 49000 | 521 |
| 666 | 20240619 | 094900 | 8818617950 | 49050 | 49050 | 49100 | 48950 | 336 |
| 667 | 20240619 | 094800 | 8802139250 | 49050 | 49200 | 49200 | 48950 | 923 |
| 668 | 20240619 | 094700 | 8756840150 | 49200 | 48850 | 49250 | 48850 | 1588 |
| 669 | 20240619 | 094600 | 8678830550 | 48900 | 48850 | 48900 | 48750 | 394 |
| 670 | 20240619 | 094500 | 8659593700 | 48850 | 48850 | 48900 | 48600 | 1623 |
| 671 | 20240619 | 094400 | 8580431100 | 48850 | 49000 | 49050 | 48850 | 792 |
| 672 | 20240619 | 094300 | 8541628550 | 49000 | 48800 | 49000 | 48700 | 407 |
| 673 | 20240619 | 094200 | 8521745150 | 48800 | 48700 | 48850 | 48550 | 2808 |
| 674 | 20240619 | 094100 | 8384990750 | 48700 | 48500 | 48700 | 48450 | 2219 |
| 675 | 20240619 | 094000 | 8277291450 | 48500 | 48700 | 48950 | 48400 | 8532 |
| 676 | 20240619 | 093900 | 7863021400 | 48700 | 48800 | 48950 | 48600 | 4126 |
| 677 | 20240619 | 093800 | 7662084450 | 48750 | 49000 | 49000 | 48700 | 2239 |
| 678 | 20240619 | 093700 | 7552798550 | 49100 | 49000 | 49100 | 48850 | 1605 |
| 679 | 20240619 | 093600 | 7474195500 | 49050 | 49150 | 49150 | 49000 | 2036 |
| 680 | 20240619 | 093500 | 7374327200 | 49150 | 49350 | 49400 | 49100 | 2516 |
| 681 | 20240619 | 093400 | 7250410550 | 49350 | 49350 | 49400 | 49350 | 1368 |
| 682 | 20240619 | 093300 | 7182895200 | 49350 | 49400 | 49450 | 49300 | 827 |
| 683 | 20240619 | 093200 | 7142072300 | 49400 | 49650 | 49650 | 49400 | 1895 |
| 684 | 20240619 | 093100 | 7048280150 | 49600 | 49750 | 49800 | 49600 | 914 |
| 685 | 20240619 | 093000 | 7002860400 | 49700 | 49600 | 49750 | 49600 | 697 |
| 686 | 20240619 | 092900 | 6968262950 | 49600 | 49550 | 49750 | 49500 | 1010 |
| 687 | 20240619 | 092800 | 6918144900 | 49500 | 49350 | 49650 | 49300 | 1523 |
| 688 | 20240619 | 092700 | 6842870600 | 49350 | 49650 | 49750 | 49350 | 3813 |
| 689 | 20240619 | 092600 | 6654074050 | 49650 | 49700 | 49750 | 49650 | 2198 |
| 690 | 20240619 | 092500 | 6544857400 | 49750 | 49850 | 49850 | 49700 | 2714 |
| 691 | 20240619 | 092400 | 6409732050 | 49850 | 49350 | 49850 | 49300 | 3178 |
| 692 | 20240619 | 092300 | 6252119650 | 49300 | 49450 | 49550 | 49300 | 2612 |
| 693 | 20240619 | 092200 | 6123102500 | 49450 | 49350 | 49500 | 49250 | 1485 |
| 694 | 20240619 | 092100 | 6049791600 | 49350 | 49250 | 49600 | 49200 | 3432 |
| 695 | 20240619 | 092000 | 5880240350 | 49250 | 49450 | 49500 | 49200 | 4193 |
| 696 | 20240619 | 091900 | 5673303750 | 49450 | 49400 | 49500 | 49300 | 3924 |
| 697 | 20240619 | 091800 | 5479283500 | 49400 | 49050 | 49450 | 49050 | 2791 |
| 698 | 20240619 | 091700 | 5341813150 | 49050 | 48800 | 49050 | 48700 | 2333 |
| 699 | 20240619 | 091600 | 5227865950 | 48700 | 48850 | 49000 | 48700 | 2072 |
| 700 | 20240619 | 091500 | 5126607300 | 48850 | 48700 | 48950 | 48600 | 2249 |
| 701 | 20240619 | 091400 | 5016970600 | 48700 | 48750 | 48900 | 48600 | 3284 |
| 702 | 20240619 | 091300 | 4857126650 | 48750 | 48900 | 48900 | 48650 | 2095 |
| 703 | 20240619 | 091200 | 4755039450 | 48900 | 48750 | 48950 | 48650 | 1061 |
| 704 | 20240619 | 091100 | 4703294000 | 48600 | 48850 | 48900 | 48500 | 1647 |
| 705 | 20240619 | 091000 | 4623200800 | 48550 | 48700 | 48850 | 48450 | 5380 |
| 706 | 20240619 | 090900 | 4361973900 | 48700 | 48950 | 49050 | 48650 | 2600 |
| 707 | 20240619 | 090800 | 4235070450 | 49000 | 48600 | 49000 | 48550 | 3292 |
| 708 | 20240619 | 090700 | 4074386200 | 48600 | 49050 | 49050 | 48450 | 13698 |
| 709 | 20240619 | 090600 | 3407971000 | 49000 | 49050 | 49100 | 48900 | 2952 |
| 710 | 20240619 | 090500 | 3263300800 | 49050 | 49300 | 49400 | 48950 | 3778 |
| 711 | 20240619 | 090400 | 3077759150 | 49250 | 49050 | 49300 | 49000 | 2512 |
| 712 | 20240619 | 090300 | 2954330050 | 49050 | 49200 | 49300 | 48800 | 7342 |
| 713 | 20240619 | 090200 | 2594416100 | 49250 | 49150 | 49600 | 48950 | 7628 |
| 714 | 20240619 | 090100 | 2218514250 | 49200 | 50400 | 50800 | 48700 | 28206 |
| 715 | 20240619 | 090000 | 822725500 | 50400 | 50600 | 51200 | 50400 | 16209 |